34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 12072 |
| 3 | 20250218 | 184600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 4 | 20250218 | 184500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 5 | 20250218 | 184400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 6 | 20250218 | 184300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 7 | 20250218 | 184200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 8 | 20250218 | 184100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 9 | 20250218 | 184000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 10 | 20250218 | 183900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 11 | 20250218 | 183800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 12 | 20250218 | 183700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 13 | 20250218 | 183600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 14 | 20250218 | 183500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 15 | 20250218 | 183400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 16 | 20250218 | 183300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 17 | 20250218 | 183200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 18 | 20250218 | 183100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 19 | 20250218 | 183000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 20 | 20250218 | 182900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 21 | 20250218 | 182800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 22 | 20250218 | 182700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 23 | 20250218 | 182600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 24 | 20250218 | 182500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 25 | 20250218 | 182400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 26 | 20250218 | 182300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 27 | 20250218 | 182200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 28 | 20250218 | 182100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 29 | 20250218 | 182000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 30 | 20250218 | 181900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 31 | 20250218 | 181800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 32 | 20250218 | 181700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 12072 |
| 33 | 20250218 | 181600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 34 | 20250218 | 181500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 35 | 20250218 | 181400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 36 | 20250218 | 181300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 37 | 20250218 | 181200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 38 | 20250218 | 181100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 39 | 20250218 | 181000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 40 | 20250218 | 180900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 41 | 20250218 | 180800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 42 | 20250218 | 180700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 43 | 20250218 | 180600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 44 | 20250218 | 180500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 45 | 20250218 | 180400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 46 | 20250218 | 180300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 47 | 20250218 | 180200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 48 | 20250218 | 180100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 49 | 20250218 | 180000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 50 | 20250218 | 175900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 51 | 20250218 | 175800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 52 | 20250218 | 175700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 53 | 20250218 | 175600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 54 | 20250218 | 175500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 55 | 20250218 | 175400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 56 | 20250218 | 175300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 57 | 20250218 | 175200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 58 | 20250218 | 175100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 59 | 20250218 | 175000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 60 | 20250218 | 174900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 61 | 20250218 | 174800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 62 | 20250218 | 174700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 12072 |
| 63 | 20250218 | 174600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 64 | 20250218 | 174500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 65 | 20250218 | 174400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 66 | 20250218 | 174300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 67 | 20250218 | 174200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 68 | 20250218 | 174100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 69 | 20250218 | 174000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 70 | 20250218 | 173900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 71 | 20250218 | 173800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 72 | 20250218 | 173700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 73 | 20250218 | 173600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 74 | 20250218 | 173500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 75 | 20250218 | 173400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 76 | 20250218 | 173300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 77 | 20250218 | 173200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 78 | 20250218 | 173100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 79 | 20250218 | 173000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 80 | 20250218 | 172900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 81 | 20250218 | 172800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 82 | 20250218 | 172700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 83 | 20250218 | 172600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 84 | 20250218 | 172500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 85 | 20250218 | 172400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 86 | 20250218 | 172300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 87 | 20250218 | 172200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 88 | 20250218 | 172100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 89 | 20250218 | 172000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 90 | 20250218 | 171900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 91 | 20250218 | 171800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 92 | 20250218 | 171700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 12072 |
| 93 | 20250218 | 171600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 94 | 20250218 | 171500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 95 | 20250218 | 171400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 96 | 20250218 | 171300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 97 | 20250218 | 171200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 98 | 20250218 | 171100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 99 | 20250218 | 171000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 100 | 20250218 | 170900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 101 | 20250218 | 170800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 102 | 20250218 | 170700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 103 | 20250218 | 170600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 104 | 20250218 | 170500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 105 | 20250218 | 170400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 106 | 20250218 | 170300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 107 | 20250218 | 170200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 108 | 20250218 | 170100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 109 | 20250218 | 170000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 110 | 20250218 | 165900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 111 | 20250218 | 165800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 112 | 20250218 | 165700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 113 | 20250218 | 165600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 114 | 20250218 | 165500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 115 | 20250218 | 165400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 116 | 20250218 | 165300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 117 | 20250218 | 165200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 118 | 20250218 | 165100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 119 | 20250218 | 165000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 120 | 20250218 | 164900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 121 | 20250218 | 164800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 122 | 20250218 | 164700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 12072 |
| 123 | 20250218 | 164600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 124 | 20250218 | 164500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 125 | 20250218 | 164400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 126 | 20250218 | 164300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 127 | 20250218 | 164200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 128 | 20250218 | 164100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 129 | 20250218 | 164000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 130 | 20250218 | 163900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 131 | 20250218 | 163800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 132 | 20250218 | 163700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 133 | 20250218 | 163600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 134 | 20250218 | 163500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 135 | 20250218 | 163400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 136 | 20250218 | 163300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 137 | 20250218 | 163200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 138 | 20250218 | 163100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 139 | 20250218 | 163000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 140 | 20250218 | 162900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 141 | 20250218 | 162800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 142 | 20250218 | 162700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 143 | 20250218 | 162600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 144 | 20250218 | 162500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 145 | 20250218 | 162400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 146 | 20250218 | 162300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 147 | 20250218 | 162200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 148 | 20250218 | 162100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 149 | 20250218 | 162000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 150 | 20250218 | 161900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 151 | 20250218 | 161800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 152 | 20250218 | 161700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 12072 |
| 153 | 20250218 | 161600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 154 | 20250218 | 161500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 155 | 20250218 | 161400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 156 | 20250218 | 161300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 157 | 20250218 | 161200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 158 | 20250218 | 161100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 159 | 20250218 | 161000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 160 | 20250218 | 160900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 161 | 20250218 | 160800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 162 | 20250218 | 160700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 163 | 20250218 | 160600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 164 | 20250218 | 160500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 165 | 20250218 | 160400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 166 | 20250218 | 160300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 167 | 20250218 | 160200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 168 | 20250218 | 160100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 169 | 20250218 | 160000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 170 | 20250218 | 155900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 171 | 20250218 | 155800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 172 | 20250218 | 155700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 173 | 20250218 | 155600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 174 | 20250218 | 155500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 175 | 20250218 | 155400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 176 | 20250218 | 155300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 177 | 20250218 | 155200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 178 | 20250218 | 155100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 179 | 20250218 | 155000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 180 | 20250218 | 154900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 181 | 20250218 | 154800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 182 | 20250218 | 154700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 12072 |
| 183 | 20250218 | 154600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 184 | 20250218 | 154500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 185 | 20250218 | 154400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 186 | 20250218 | 154300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 187 | 20250218 | 154200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 188 | 20250218 | 154100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 189 | 20250218 | 154000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 190 | 20250218 | 153900 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 191 | 20250218 | 153800 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 192 | 20250218 | 153700 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 193 | 20250218 | 153600 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 194 | 20250218 | 153500 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 195 | 20250218 | 153400 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 196 | 20250218 | 153300 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 197 | 20250218 | 153200 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 198 | 20250218 | 153100 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 0 |
| 199 | 20250218 | 153000 | 10584721700 | 103200 | 103200 | 103200 | 103200 | 12072 |
| 200 | 20250218 | 152900 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 201 | 20250218 | 152800 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 202 | 20250218 | 152700 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 203 | 20250218 | 152600 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 204 | 20250218 | 152500 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 205 | 20250218 | 152400 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 206 | 20250218 | 152300 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 207 | 20250218 | 152200 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 208 | 20250218 | 152100 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 209 | 20250218 | 152000 | 9338891300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 210 | 20250218 | 151900 | 9338891300 | 103700 | 103600 | 103700 | 103400 | 94 |
| 211 | 20250218 | 151800 | 9329152200 | 103700 | 103700 | 103700 | 103600 | 546 |
| 212 | 20250218 | 151700 | 9272540900 | 103700 | 103800 | 103800 | 103600 | 367 |
| 213 | 20250218 | 151600 | 9234465800 | 103700 | 103900 | 103900 | 103700 | 547 |
| 214 | 20250218 | 151500 | 9177692200 | 103900 | 103800 | 103900 | 103500 | 996 |
| 215 | 20250218 | 151400 | 9074372000 | 103800 | 103800 | 103800 | 103700 | 633 |
| 216 | 20250218 | 151300 | 9008680800 | 103800 | 103700 | 103800 | 103500 | 729 |
| 217 | 20250218 | 151200 | 8933045000 | 103700 | 103800 | 103800 | 103700 | 577 |
| 218 | 20250218 | 151100 | 8873154200 | 103800 | 103600 | 103800 | 103600 | 726 |
| 219 | 20250218 | 151000 | 8797847600 | 103600 | 103500 | 103700 | 103400 | 534 |
| 220 | 20250218 | 150900 | 8742541800 | 103500 | 103500 | 103700 | 103500 | 435 |
| 221 | 20250218 | 150800 | 8697480400 | 103600 | 103600 | 103600 | 103300 | 361 |
| 222 | 20250218 | 150700 | 8660140800 | 103600 | 103500 | 103600 | 103400 | 462 |
| 223 | 20250218 | 150600 | 8612341100 | 103500 | 103500 | 103500 | 103400 | 303 |
| 224 | 20250218 | 150500 | 8580983400 | 103500 | 103600 | 103700 | 103400 | 558 |
| 225 | 20250218 | 150400 | 8523214900 | 103600 | 103600 | 103600 | 103500 | 305 |
| 226 | 20250218 | 150300 | 8491623200 | 103600 | 103400 | 103600 | 103300 | 504 |
| 227 | 20250218 | 150200 | 8439453900 | 103300 | 103500 | 103500 | 103300 | 304 |
| 228 | 20250218 | 150100 | 8408015600 | 103500 | 103300 | 103500 | 103300 | 180 |
| 229 | 20250218 | 150000 | 8389410700 | 103400 | 103500 | 103500 | 103200 | 409 |
| 230 | 20250218 | 145900 | 8347154400 | 103400 | 103300 | 103400 | 103300 | 377 |
| 231 | 20250218 | 145800 | 8308189900 | 103400 | 103400 | 103400 | 103100 | 268 |
| 232 | 20250218 | 145700 | 8280495100 | 103200 | 103400 | 103400 | 103100 | 492 |
| 233 | 20250218 | 145600 | 8229713000 | 103300 | 103100 | 103400 | 103100 | 314 |
| 234 | 20250218 | 145500 | 8197295300 | 103100 | 103200 | 103300 | 103100 | 371 |
| 235 | 20250218 | 145400 | 8159022800 | 103300 | 103000 | 103500 | 103000 | 639 |
| 236 | 20250218 | 145300 | 8092995100 | 103200 | 103200 | 103300 | 103000 | 251 |
| 237 | 20250218 | 145200 | 8067086800 | 103200 | 103200 | 103300 | 103000 | 413 |
| 238 | 20250218 | 145100 | 8024490300 | 103200 | 103400 | 103400 | 103100 | 184 |
| 239 | 20250218 | 145000 | 8005470100 | 103200 | 103200 | 103500 | 103200 | 232 |
| 240 | 20250218 | 144900 | 7981487000 | 103100 | 103200 | 103400 | 103000 | 287 |
| 241 | 20250218 | 144800 | 7951903400 | 103200 | 103300 | 103500 | 103100 | 307 |
| 242 | 20250218 | 144700 | 7920212700 | 103200 | 103200 | 103500 | 103000 | 341 |
| 243 | 20250218 | 144600 | 7885003200 | 103300 | 103200 | 103300 | 103100 | 133 |
| 244 | 20250218 | 144500 | 7871273300 | 103200 | 103100 | 103400 | 103000 | 261 |
| 245 | 20250218 | 144400 | 7844338100 | 103200 | 103200 | 103300 | 103000 | 446 |
| 246 | 20250218 | 144300 | 7798308500 | 103200 | 103200 | 103300 | 103200 | 218 |
| 247 | 20250218 | 144200 | 7775797100 | 103200 | 103100 | 103400 | 103000 | 212 |
| 248 | 20250218 | 144100 | 7753901900 | 103100 | 103100 | 103300 | 103100 | 404 |
| 249 | 20250218 | 144000 | 7712207500 | 103100 | 103300 | 103400 | 103100 | 67 |
| 250 | 20250218 | 143900 | 7705295900 | 103400 | 103100 | 103400 | 103000 | 595 |
| 251 | 20250218 | 143800 | 7643912300 | 103100 | 103200 | 103200 | 103100 | 382 |
| 252 | 20250218 | 143700 | 7604495200 | 103300 | 103000 | 103300 | 103000 | 353 |
| 253 | 20250218 | 143600 | 7568046200 | 103100 | 103300 | 103300 | 103000 | 486 |
| 254 | 20250218 | 143500 | 7517899000 | 103200 | 103200 | 103300 | 103200 | 223 |
| 255 | 20250218 | 143400 | 7494871600 | 103200 | 103300 | 103300 | 103100 | 455 |
| 256 | 20250218 | 143300 | 7447924600 | 103300 | 103300 | 103400 | 103200 | 221 |
| 257 | 20250218 | 143200 | 7425089900 | 103300 | 103300 | 103400 | 103300 | 324 |
| 258 | 20250218 | 143100 | 7391590700 | 103300 | 103200 | 103400 | 103100 | 601 |
| 259 | 20250218 | 143000 | 7329538900 | 103200 | 103300 | 103300 | 103200 | 44 |
| 260 | 20250218 | 142900 | 7324997600 | 103400 | 103200 | 103500 | 103200 | 305 |
| 261 | 20250218 | 142800 | 7293487500 | 103200 | 103300 | 103300 | 103100 | 272 |
| 262 | 20250218 | 142700 | 7265440200 | 103300 | 103200 | 103500 | 103100 | 357 |
| 263 | 20250218 | 142600 | 7228551500 | 103300 | 103400 | 103400 | 103000 | 238 |
| 264 | 20250218 | 142500 | 7204028800 | 103400 | 103200 | 103400 | 103000 | 276 |
| 265 | 20250218 | 142400 | 7175533800 | 103200 | 103200 | 103400 | 103200 | 201 |
| 266 | 20250218 | 142300 | 7154774500 | 103100 | 103200 | 103300 | 103100 | 423 |
| 267 | 20250218 | 142200 | 7111121900 | 103200 | 103100 | 103300 | 103100 | 324 |
| 268 | 20250218 | 142100 | 7077666600 | 103100 | 103200 | 103300 | 103100 | 370 |
| 269 | 20250218 | 142000 | 7039498000 | 103200 | 103100 | 103300 | 103100 | 281 |
| 270 | 20250218 | 141900 | 7010477400 | 103100 | 103200 | 103300 | 103100 | 142 |
| 271 | 20250218 | 141800 | 6995822500 | 103200 | 103200 | 103300 | 103100 | 284 |
| 272 | 20250218 | 141700 | 6966514800 | 103200 | 103300 | 103400 | 103200 | 184 |
| 273 | 20250218 | 141600 | 6947498500 | 103400 | 103100 | 103400 | 103100 | 462 |
| 274 | 20250218 | 141500 | 6899792600 | 103100 | 103300 | 103300 | 103100 | 392 |
| 275 | 20250218 | 141400 | 6859325600 | 103300 | 102900 | 103300 | 102900 | 309 |
| 276 | 20250218 | 141300 | 6827462800 | 103000 | 103000 | 103200 | 102900 | 474 |
| 277 | 20250218 | 141200 | 6778643800 | 103000 | 102800 | 103200 | 102800 | 398 |
| 278 | 20250218 | 141100 | 6737645400 | 102800 | 102900 | 103000 | 102800 | 99 |
| 279 | 20250218 | 141000 | 6727460000 | 102900 | 102800 | 102900 | 102700 | 485 |
| 280 | 20250218 | 140900 | 6677611700 | 102900 | 102900 | 102900 | 102800 | 212 |
| 281 | 20250218 | 140800 | 6655803900 | 102900 | 102800 | 103000 | 102700 | 558 |
| 282 | 20250218 | 140700 | 6598434600 | 102800 | 102800 | 103000 | 102700 | 436 |
| 283 | 20250218 | 140600 | 6553633100 | 102700 | 102900 | 102900 | 102700 | 325 |
| 284 | 20250218 | 140500 | 6520208100 | 103000 | 102900 | 103000 | 102900 | 287 |
| 285 | 20250218 | 140400 | 6490671200 | 102900 | 102900 | 102900 | 102800 | 198 |
| 286 | 20250218 | 140300 | 6470298700 | 102900 | 102800 | 103000 | 102800 | 156 |
| 287 | 20250218 | 140200 | 6454246600 | 102800 | 102900 | 103000 | 102800 | 290 |
| 288 | 20250218 | 140100 | 6424416100 | 102900 | 102900 | 103000 | 102900 | 301 |
| 289 | 20250218 | 140000 | 6393439800 | 102900 | 103000 | 103100 | 102900 | 200 |
| 290 | 20250218 | 135900 | 6372842000 | 103000 | 103000 | 103000 | 102900 | 134 |
| 291 | 20250218 | 135800 | 6359047000 | 102900 | 102900 | 103000 | 102900 | 92 |
| 292 | 20250218 | 135700 | 6349579000 | 102900 | 102900 | 103000 | 102900 | 115 |
| 293 | 20250218 | 135600 | 6337738700 | 102900 | 102900 | 103000 | 102900 | 76 |
| 294 | 20250218 | 135500 | 6329916200 | 103000 | 102800 | 103000 | 102800 | 954 |
| 295 | 20250218 | 135400 | 6231771500 | 102800 | 102800 | 102900 | 102800 | 49 |
| 296 | 20250218 | 135300 | 6226734000 | 102800 | 102800 | 102900 | 102800 | 90 |
| 297 | 20250218 | 135200 | 6217479800 | 102800 | 102900 | 103000 | 102800 | 123 |
| 298 | 20250218 | 135100 | 6204829100 | 102900 | 102900 | 103000 | 102900 | 71 |
| 299 | 20250218 | 135000 | 6197521300 | 102900 | 102900 | 103000 | 102900 | 151 |
| 300 | 20250218 | 134900 | 6181981500 | 102900 | 102800 | 102900 | 102800 | 99 |
| 301 | 20250218 | 134800 | 6171802700 | 102800 | 102900 | 103000 | 102800 | 277 |
| 302 | 20250218 | 134700 | 6143306000 | 102800 | 102800 | 103000 | 102800 | 147 |
| 303 | 20250218 | 134600 | 6128183400 | 102800 | 102900 | 103000 | 102800 | 938 |
| 304 | 20250218 | 134500 | 6031686600 | 102900 | 103000 | 103000 | 102900 | 96 |
| 305 | 20250218 | 134400 | 6021803400 | 103100 | 103000 | 103100 | 103000 | 66 |
| 306 | 20250218 | 134300 | 6015001800 | 103000 | 103100 | 103100 | 103000 | 127 |
| 307 | 20250218 | 134200 | 6001915900 | 103200 | 103100 | 103200 | 103100 | 110 |
| 308 | 20250218 | 134100 | 5990573000 | 103100 | 103100 | 103200 | 103100 | 70 |
| 309 | 20250218 | 134000 | 5983355300 | 103100 | 103100 | 103200 | 103100 | 119 |
| 310 | 20250218 | 133900 | 5971080900 | 103100 | 103100 | 103100 | 103100 | 96 |
| 311 | 20250218 | 133800 | 5961183300 | 103100 | 103200 | 103200 | 103100 | 192 |
| 312 | 20250218 | 133700 | 5941382200 | 103100 | 103100 | 103100 | 103100 | 85 |
| 313 | 20250218 | 133600 | 5932618700 | 103100 | 103100 | 103300 | 103100 | 126 |
| 314 | 20250218 | 133500 | 5919618000 | 103100 | 103200 | 103200 | 103100 | 30 |
| 315 | 20250218 | 133400 | 5916524700 | 103100 | 103200 | 103300 | 103100 | 174 |
| 316 | 20250218 | 133300 | 5898574600 | 103200 | 103300 | 103300 | 103100 | 50 |
| 317 | 20250218 | 133200 | 5893414200 | 103300 | 103100 | 103300 | 103100 | 115 |
| 318 | 20250218 | 133100 | 5881547900 | 103200 | 103200 | 103300 | 103100 | 189 |
| 319 | 20250218 | 133000 | 5862045000 | 103200 | 103200 | 103300 | 103200 | 108 |
| 320 | 20250218 | 132900 | 5850898300 | 103200 | 103300 | 103300 | 103200 | 41 |
| 321 | 20250218 | 132800 | 5846664100 | 103300 | 103200 | 103300 | 103200 | 114 |
| 322 | 20250218 | 132700 | 5834898200 | 103200 | 103300 | 103300 | 103200 | 83 |
| 323 | 20250218 | 132600 | 5826329200 | 103200 | 103300 | 103300 | 103200 | 44 |
| 324 | 20250218 | 132500 | 5821784500 | 103300 | 103300 | 103400 | 103200 | 117 |
| 325 | 20250218 | 132400 | 5809700000 | 103300 | 103200 | 103300 | 103100 | 53 |
| 326 | 20250218 | 132300 | 5804231200 | 103100 | 103200 | 103300 | 103100 | 238 |
| 327 | 20250218 | 132200 | 5779667000 | 103200 | 103200 | 103200 | 103100 | 163 |
| 328 | 20250218 | 132100 | 5762853400 | 103200 | 103200 | 103400 | 103200 | 126 |
| 329 | 20250218 | 132000 | 5749841700 | 103200 | 103200 | 103400 | 103200 | 26 |
| 330 | 20250218 | 131900 | 5747158300 | 103400 | 103100 | 103400 | 103000 | 466 |
| 331 | 20250218 | 131800 | 5699085500 | 103100 | 103000 | 103200 | 103000 | 122 |
| 332 | 20250218 | 131700 | 5686505700 | 103200 | 103000 | 103200 | 103000 | 74 |
| 333 | 20250218 | 131600 | 5678875300 | 103000 | 103200 | 103300 | 103000 | 124 |
| 334 | 20250218 | 131500 | 5666085300 | 103300 | 103200 | 103300 | 103200 | 64 |
| 335 | 20250218 | 131400 | 5659479000 | 103200 | 103200 | 103300 | 103200 | 73 |
| 336 | 20250218 | 131300 | 5651941000 | 103200 | 103100 | 103200 | 103100 | 93 |
| 337 | 20250218 | 131200 | 5642350600 | 103100 | 103200 | 103200 | 103100 | 75 |
| 338 | 20250218 | 131100 | 5634613400 | 103100 | 103200 | 103200 | 103100 | 13 |
| 339 | 20250218 | 131000 | 5633272500 | 103200 | 103200 | 103200 | 103000 | 159 |
| 340 | 20250218 | 130900 | 5616878300 | 103200 | 103200 | 103200 | 103200 | 85 |
| 341 | 20250218 | 130800 | 5608106300 | 103200 | 103100 | 103200 | 103100 | 113 |
| 342 | 20250218 | 130700 | 5596448200 | 103100 | 103100 | 103200 | 103100 | 126 |
| 343 | 20250218 | 130600 | 5583457300 | 103100 | 103100 | 103200 | 103100 | 43 |
| 344 | 20250218 | 130500 | 5579021700 | 103100 | 103300 | 103300 | 103100 | 163 |
| 345 | 20250218 | 130400 | 5562216000 | 103100 | 103100 | 103300 | 103100 | 105 |
| 346 | 20250218 | 130300 | 5551383200 | 103100 | 103200 | 103200 | 103100 | 71 |
| 347 | 20250218 | 130200 | 5544056600 | 103200 | 103100 | 103200 | 103100 | 29 |
| 348 | 20250218 | 130100 | 5541066500 | 103100 | 103100 | 103200 | 103100 | 106 |
| 349 | 20250218 | 130000 | 5530134000 | 103300 | 102900 | 103300 | 102900 | 258 |
| 350 | 20250218 | 125900 | 5503541400 | 103000 | 103000 | 103000 | 103000 | 123 |
| 351 | 20250218 | 125800 | 5490872400 | 103200 | 103100 | 103200 | 103000 | 196 |
| 352 | 20250218 | 125700 | 5470670300 | 103100 | 103000 | 103200 | 102900 | 95 |
| 353 | 20250218 | 125600 | 5460878500 | 103000 | 103100 | 103100 | 103000 | 44 |
| 354 | 20250218 | 125500 | 5456342900 | 103200 | 103100 | 103200 | 103000 | 190 |
| 355 | 20250218 | 125400 | 5436763000 | 103100 | 103100 | 103100 | 103100 | 57 |
| 356 | 20250218 | 125300 | 5430886300 | 103200 | 103100 | 103200 | 103000 | 122 |
| 357 | 20250218 | 125200 | 5418304000 | 103100 | 103000 | 103200 | 103000 | 69 |
| 358 | 20250218 | 125100 | 5411193100 | 103100 | 103200 | 103300 | 103100 | 268 |
| 359 | 20250218 | 125000 | 5383542400 | 103200 | 103100 | 103300 | 103100 | 67 |
| 360 | 20250218 | 124900 | 5376629500 | 103100 | 103500 | 103500 | 103100 | 171 |
| 361 | 20250218 | 124800 | 5358955600 | 103400 | 103400 | 103600 | 103400 | 178 |
| 362 | 20250218 | 124700 | 5340536600 | 103400 | 103400 | 103500 | 103100 | 103 |
| 363 | 20250218 | 124600 | 5329895700 | 103400 | 103400 | 103400 | 103300 | 175 |
| 364 | 20250218 | 124500 | 5311802500 | 103500 | 103500 | 103600 | 103000 | 305 |
| 365 | 20250218 | 124400 | 5280301700 | 103600 | 103200 | 103700 | 103200 | 238 |
| 366 | 20250218 | 124300 | 5255667000 | 103500 | 103300 | 103600 | 103300 | 275 |
| 367 | 20250218 | 124200 | 5227213200 | 103300 | 103400 | 103500 | 103300 | 133 |
| 368 | 20250218 | 124100 | 5213454600 | 103500 | 103400 | 103500 | 103400 | 204 |
| 369 | 20250218 | 124000 | 5192345900 | 103300 | 103400 | 103600 | 103300 | 320 |
| 370 | 20250218 | 123900 | 5159227000 | 103400 | 103500 | 103700 | 103400 | 201 |
| 371 | 20250218 | 123800 | 5138423700 | 103600 | 103500 | 103600 | 103300 | 283 |
| 372 | 20250218 | 123700 | 5109135300 | 103300 | 103500 | 103500 | 103300 | 116 |
| 373 | 20250218 | 123600 | 5097140200 | 103400 | 103500 | 103700 | 103400 | 206 |
| 374 | 20250218 | 123500 | 5075809800 | 103500 | 103600 | 103600 | 103400 | 197 |
| 375 | 20250218 | 123400 | 5055409400 | 103400 | 103300 | 103600 | 103300 | 208 |
| 376 | 20250218 | 123300 | 5033877300 | 103600 | 103400 | 103600 | 103300 | 178 |
| 377 | 20250218 | 123200 | 5015442800 | 103400 | 103500 | 103700 | 103400 | 196 |
| 378 | 20250218 | 123100 | 4995144700 | 103600 | 103500 | 103600 | 103500 | 145 |
| 379 | 20250218 | 123000 | 4980136300 | 103500 | 103500 | 103600 | 103500 | 226 |
| 380 | 20250218 | 122900 | 4956727300 | 103500 | 103700 | 103700 | 103500 | 225 |
| 381 | 20250218 | 122800 | 4933409800 | 103500 | 103600 | 103600 | 103200 | 233 |
| 382 | 20250218 | 122700 | 4909296400 | 103200 | 103500 | 103600 | 103200 | 239 |
| 383 | 20250218 | 122600 | 4884564100 | 103600 | 103200 | 103600 | 103200 | 265 |
| 384 | 20250218 | 122500 | 4857125200 | 103500 | 103600 | 103600 | 103200 | 401 |
| 385 | 20250218 | 122400 | 4815615800 | 103600 | 103300 | 103600 | 103300 | 144 |
| 386 | 20250218 | 122300 | 4800715400 | 103400 | 103600 | 103600 | 103300 | 442 |
| 387 | 20250218 | 122200 | 4754986400 | 103500 | 103600 | 103600 | 103300 | 249 |
| 388 | 20250218 | 122100 | 4729215500 | 103400 | 103500 | 103600 | 103400 | 185 |
| 389 | 20250218 | 122000 | 4710072700 | 103400 | 103400 | 103600 | 103300 | 189 |
| 390 | 20250218 | 121900 | 4690517600 | 103400 | 103500 | 103600 | 103300 | 212 |
| 391 | 20250218 | 121800 | 4668578900 | 103400 | 103500 | 103600 | 103400 | 345 |
| 392 | 20250218 | 121700 | 4632875800 | 103200 | 103200 | 103600 | 103200 | 472 |
| 393 | 20250218 | 121600 | 4584041200 | 103300 | 103500 | 103600 | 103300 | 348 |
| 394 | 20250218 | 121500 | 4548053400 | 103400 | 103100 | 103400 | 103100 | 78 |
| 395 | 20250218 | 121400 | 4539996200 | 103500 | 103600 | 103700 | 103100 | 257 |
| 396 | 20250218 | 121300 | 4513424500 | 103600 | 103300 | 103600 | 103200 | 242 |
| 397 | 20250218 | 121200 | 4488415900 | 103300 | 103600 | 103600 | 103300 | 179 |
| 398 | 20250218 | 121100 | 4469897400 | 103700 | 103600 | 103700 | 103400 | 227 |
| 399 | 20250218 | 121000 | 4446387100 | 103700 | 103600 | 103700 | 103600 | 228 |
| 400 | 20250218 | 120900 | 4422752700 | 103700 | 103600 | 103700 | 103500 | 198 |
| 401 | 20250218 | 120800 | 4402232800 | 103600 | 103600 | 103700 | 103500 | 210 |
| 402 | 20250218 | 120700 | 4380464200 | 103700 | 103600 | 103700 | 103600 | 373 |
| 403 | 20250218 | 120600 | 4341801300 | 103600 | 103500 | 103700 | 103500 | 200 |
| 404 | 20250218 | 120500 | 4321072000 | 103600 | 103700 | 103700 | 103500 | 100 |
| 405 | 20250218 | 120400 | 4310711800 | 103700 | 103600 | 103700 | 103600 | 600 |
| 406 | 20250218 | 120300 | 4248530900 | 103500 | 103600 | 103600 | 103500 | 304 |
| 407 | 20250218 | 120200 | 4217042900 | 103500 | 103500 | 103600 | 103100 | 360 |
| 408 | 20250218 | 120100 | 4179786500 | 103500 | 103500 | 103600 | 103500 | 320 |
| 409 | 20250218 | 120000 | 4146653800 | 103500 | 103400 | 103600 | 103400 | 263 |
| 410 | 20250218 | 115900 | 4119423800 | 103300 | 103400 | 103500 | 103300 | 150 |
| 411 | 20250218 | 115800 | 4103909700 | 103400 | 103400 | 103500 | 103400 | 289 |
| 412 | 20250218 | 115700 | 4074007500 | 103500 | 103400 | 103500 | 103400 | 186 |
| 413 | 20250218 | 115600 | 4054764400 | 103400 | 103300 | 103500 | 103300 | 166 |
| 414 | 20250218 | 115500 | 4037595000 | 103300 | 103400 | 103500 | 103300 | 250 |
| 415 | 20250218 | 115400 | 4011735000 | 103400 | 103500 | 103500 | 103400 | 181 |
| 416 | 20250218 | 115300 | 3993009800 | 103400 | 103400 | 103500 | 103400 | 174 |
| 417 | 20250218 | 115200 | 3975006200 | 103400 | 103400 | 103500 | 103400 | 271 |
| 418 | 20250218 | 115100 | 3946967800 | 103400 | 103200 | 103400 | 103200 | 139 |
| 419 | 20250218 | 115000 | 3932601000 | 103300 | 103100 | 103300 | 103000 | 248 |
| 420 | 20250218 | 114900 | 3906994600 | 103000 | 103300 | 103400 | 103000 | 227 |
| 421 | 20250218 | 114800 | 3883564900 | 103300 | 103100 | 103400 | 103100 | 310 |
| 422 | 20250218 | 114700 | 3851557400 | 103300 | 103400 | 103400 | 103100 | 796 |
| 423 | 20250218 | 114600 | 3769335800 | 103100 | 103200 | 103400 | 103000 | 410 |
| 424 | 20250218 | 114500 | 3726993600 | 103200 | 103100 | 103400 | 103100 | 293 |
| 425 | 20250218 | 114400 | 3696730600 | 103300 | 103100 | 103300 | 103000 | 162 |
| 426 | 20250218 | 114300 | 3680011900 | 103000 | 103300 | 103300 | 103000 | 264 |
| 427 | 20250218 | 114200 | 3652769600 | 103200 | 103100 | 103300 | 103100 | 116 |
| 428 | 20250218 | 114100 | 3640801000 | 103100 | 103100 | 103200 | 103000 | 68 |
| 429 | 20250218 | 114000 | 3633792100 | 103000 | 103100 | 103100 | 103000 | 143 |
| 430 | 20250218 | 113900 | 3619055100 | 103100 | 103100 | 103200 | 103100 | 426 |
| 431 | 20250218 | 113800 | 3575102400 | 103100 | 103100 | 103200 | 103100 | 186 |
| 432 | 20250218 | 113700 | 3555912400 | 103100 | 103000 | 103300 | 102900 | 274 |
| 433 | 20250218 | 113600 | 3527657700 | 103100 | 103000 | 103100 | 103000 | 47 |
| 434 | 20250218 | 113500 | 3522815100 | 103000 | 103000 | 103100 | 102900 | 119 |
| 435 | 20250218 | 113400 | 3510558000 | 103000 | 102900 | 103100 | 102800 | 107 |
| 436 | 20250218 | 113300 | 3499548900 | 102900 | 103100 | 103100 | 102900 | 153 |
| 437 | 20250218 | 113200 | 3483783100 | 102900 | 103000 | 103000 | 102900 | 68 |
| 438 | 20250218 | 113100 | 3476779800 | 103000 | 103100 | 103100 | 103000 | 151 |
| 439 | 20250218 | 113000 | 3461216400 | 103100 | 103100 | 103200 | 103100 | 96 |
| 440 | 20250218 | 112900 | 3451313400 | 103100 | 103200 | 103200 | 103100 | 74 |
| 441 | 20250218 | 112800 | 3443681900 | 103100 | 102900 | 103400 | 102900 | 795 |
| 442 | 20250218 | 112700 | 3361727300 | 103000 | 102900 | 103000 | 102900 | 31 |
| 443 | 20250218 | 112600 | 3358536900 | 102900 | 102900 | 103000 | 102900 | 103 |
| 444 | 20250218 | 112500 | 3347931200 | 102900 | 102700 | 103000 | 102700 | 312 |
| 445 | 20250218 | 112400 | 3315842200 | 102800 | 102700 | 102800 | 102700 | 153 |
| 446 | 20250218 | 112300 | 3300121800 | 102600 | 102600 | 102700 | 102600 | 30 |
| 447 | 20250218 | 112200 | 3297043100 | 102700 | 102600 | 102800 | 102600 | 153 |
| 448 | 20250218 | 112100 | 3281335400 | 102600 | 102600 | 102700 | 102600 | 55 |
| 449 | 20250218 | 112000 | 3275691300 | 102600 | 102600 | 102800 | 102600 | 108 |
| 450 | 20250218 | 111900 | 3264603000 | 102600 | 102500 | 102600 | 102400 | 204 |
| 451 | 20250218 | 111800 | 3243692100 | 102300 | 102600 | 102700 | 102300 | 1400 |
| 452 | 20250218 | 111700 | 3100148100 | 102600 | 102600 | 102700 | 102600 | 79 |
| 453 | 20250218 | 111600 | 3092042000 | 102600 | 102600 | 102700 | 102600 | 245 |
| 454 | 20250218 | 111500 | 3066888800 | 102600 | 102600 | 102700 | 102600 | 53 |
| 455 | 20250218 | 111400 | 3061448700 | 102700 | 102600 | 102700 | 102600 | 149 |
| 456 | 20250218 | 111300 | 3046152300 | 102600 | 102600 | 102700 | 102600 | 107 |
| 457 | 20250218 | 111200 | 3035170300 | 102600 | 102700 | 102700 | 102600 | 229 |
| 458 | 20250218 | 111100 | 3011654400 | 102700 | 102800 | 102800 | 102700 | 127 |
| 459 | 20250218 | 111000 | 2998606800 | 102700 | 102700 | 102800 | 102700 | 102 |
| 460 | 20250218 | 110900 | 2988131300 | 102700 | 102700 | 102800 | 102700 | 65 |
| 461 | 20250218 | 110800 | 2981454300 | 102700 | 102700 | 102800 | 102700 | 38 |
| 462 | 20250218 | 110700 | 2977551600 | 102700 | 102700 | 102800 | 102700 | 104 |
| 463 | 20250218 | 110600 | 2966868600 | 102800 | 102700 | 102800 | 102700 | 65 |
| 464 | 20250218 | 110500 | 2960190500 | 102700 | 102800 | 102800 | 102700 | 112 |
| 465 | 20250218 | 110400 | 2948682600 | 102700 | 102700 | 102800 | 102700 | 77 |
| 466 | 20250218 | 110300 | 2940774000 | 102700 | 102700 | 102800 | 102700 | 294 |
| 467 | 20250218 | 110200 | 2910573300 | 102800 | 102800 | 102800 | 102700 | 132 |
| 468 | 20250218 | 110100 | 2897008100 | 102800 | 102700 | 102800 | 102600 | 161 |
| 469 | 20250218 | 110000 | 2880475600 | 102600 | 102600 | 102700 | 102600 | 85 |
| 470 | 20250218 | 105900 | 2871749300 | 102600 | 102600 | 102700 | 102600 | 144 |
| 471 | 20250218 | 105800 | 2856970600 | 102600 | 102700 | 102700 | 102600 | 106 |
| 472 | 20250218 | 105700 | 2846091900 | 102700 | 102600 | 102800 | 102600 | 93 |
| 473 | 20250218 | 105600 | 2836542200 | 102600 | 102800 | 102800 | 102600 | 578 |
| 474 | 20250218 | 105500 | 2777171500 | 102700 | 103000 | 103000 | 102700 | 405 |
| 475 | 20250218 | 105400 | 2735537400 | 102800 | 102800 | 103000 | 102800 | 154 |
| 476 | 20250218 | 105300 | 2719694700 | 102800 | 102800 | 102900 | 102800 | 54 |
| 477 | 20250218 | 105200 | 2714142400 | 102900 | 102900 | 103000 | 102800 | 274 |
| 478 | 20250218 | 105100 | 2685946600 | 102900 | 102900 | 102900 | 102900 | 80 |
| 479 | 20250218 | 105000 | 2677714600 | 102900 | 102900 | 103100 | 102900 | 101 |
| 480 | 20250218 | 104900 | 2667317900 | 102900 | 102900 | 102900 | 102900 | 50 |
| 481 | 20250218 | 104800 | 2662172900 | 102900 | 103000 | 103100 | 102900 | 231 |
| 482 | 20250218 | 104700 | 2638375700 | 102900 | 103000 | 103000 | 102800 | 102 |
| 483 | 20250218 | 104600 | 2627881400 | 102900 | 102900 | 102900 | 102800 | 110 |
| 484 | 20250218 | 104500 | 2616562800 | 102900 | 102800 | 103000 | 102800 | 61 |
| 485 | 20250218 | 104400 | 2610285600 | 103100 | 102800 | 103100 | 102800 | 136 |
| 486 | 20250218 | 104300 | 2596281300 | 103100 | 103000 | 103100 | 102800 | 650 |
| 487 | 20250218 | 104200 | 2529376600 | 103000 | 102900 | 103100 | 102900 | 282 |
| 488 | 20250218 | 104100 | 2500328400 | 102900 | 102900 | 103000 | 102900 | 144 |
| 489 | 20250218 | 104000 | 2485510700 | 103000 | 102900 | 103000 | 102800 | 576 |
| 490 | 20250218 | 103900 | 2426239800 | 102900 | 103000 | 103000 | 102900 | 97 |
| 491 | 20250218 | 103800 | 2416253500 | 102900 | 102900 | 103000 | 102900 | 104 |
| 492 | 20250218 | 103700 | 2405551800 | 102900 | 103000 | 103000 | 102900 | 118 |
| 493 | 20250218 | 103600 | 2393408300 | 103000 | 103000 | 103000 | 102900 | 70 |
| 494 | 20250218 | 103500 | 2386200600 | 102900 | 102900 | 103000 | 102900 | 66 |
| 495 | 20250218 | 103400 | 2379404700 | 102900 | 102900 | 103000 | 102900 | 93 |
| 496 | 20250218 | 103300 | 2369832200 | 103000 | 102900 | 103100 | 102900 | 124 |
| 497 | 20250218 | 103200 | 2357056200 | 102900 | 103100 | 103100 | 102900 | 51 |
| 498 | 20250218 | 103100 | 2351802800 | 103100 | 103000 | 103100 | 102900 | 264 |
| 499 | 20250218 | 103000 | 2324615400 | 103000 | 103000 | 103100 | 103000 | 45 |
| 500 | 20250218 | 102900 | 2319980200 | 103000 | 103000 | 103100 | 102900 | 112 |
| 501 | 20250218 | 102800 | 2308440700 | 103100 | 103000 | 103100 | 102900 | 111 |
| 502 | 20250218 | 102700 | 2297005200 | 103000 | 103200 | 103200 | 103000 | 371 |
| 503 | 20250218 | 102600 | 2258755000 | 103100 | 103100 | 103300 | 103100 | 119 |
| 504 | 20250218 | 102500 | 2246470400 | 103200 | 103100 | 103200 | 103000 | 177 |
| 505 | 20250218 | 102400 | 2228216600 | 103100 | 103300 | 103500 | 103100 | 179 |
| 506 | 20250218 | 102300 | 2209726900 | 103300 | 103200 | 103300 | 103200 | 86 |
| 507 | 20250218 | 102200 | 2200844200 | 103300 | 103200 | 103300 | 103200 | 407 |
| 508 | 20250218 | 102100 | 2158830000 | 103300 | 103600 | 103600 | 103100 | 1348 |
| 509 | 20250218 | 102000 | 2019459500 | 103600 | 103600 | 103600 | 103400 | 305 |
| 510 | 20250218 | 101900 | 1987868800 | 103600 | 103000 | 103600 | 103000 | 420 |
| 511 | 20250218 | 101800 | 1944421900 | 103100 | 103400 | 103400 | 103100 | 258 |
| 512 | 20250218 | 101700 | 1917806100 | 103400 | 103200 | 103400 | 103100 | 104 |
| 513 | 20250218 | 101600 | 1907069400 | 103200 | 103500 | 103500 | 103100 | 121 |
| 514 | 20250218 | 101500 | 1894564000 | 103100 | 103500 | 103600 | 103100 | 248 |
| 515 | 20250218 | 101400 | 1868962800 | 103400 | 103000 | 103500 | 103000 | 1922 |
| 516 | 20250218 | 101300 | 1670185700 | 102900 | 103100 | 103100 | 102900 | 121 |
| 517 | 20250218 | 101200 | 1657713800 | 103200 | 103200 | 103200 | 103100 | 61 |
| 518 | 20250218 | 101100 | 1651420400 | 103200 | 103300 | 103300 | 103200 | 121 |
| 519 | 20250218 | 101000 | 1638932500 | 103300 | 103100 | 103300 | 103100 | 100 |
| 520 | 20250218 | 100900 | 1628610600 | 103100 | 102900 | 103300 | 102800 | 401 |
| 521 | 20250218 | 100800 | 1587306500 | 102900 | 103000 | 103000 | 102800 | 160 |
| 522 | 20250218 | 100700 | 1570838000 | 103000 | 103000 | 103100 | 103000 | 29 |
| 523 | 20250218 | 100600 | 1567850400 | 103100 | 102900 | 103100 | 102900 | 82 |
| 524 | 20250218 | 100500 | 1559402600 | 103100 | 103000 | 103100 | 103000 | 182 |
| 525 | 20250218 | 100400 | 1540654100 | 103100 | 103100 | 103100 | 103000 | 56 |
| 526 | 20250218 | 100300 | 1534884400 | 103000 | 103000 | 103100 | 102900 | 92 |
| 527 | 20250218 | 100200 | 1525407800 | 103000 | 102900 | 103000 | 102900 | 7 |
| 528 | 20250218 | 100100 | 1524687300 | 103000 | 102900 | 103000 | 102900 | 134 |
| 529 | 20250218 | 100000 | 1510889700 | 103000 | 102900 | 103000 | 102900 | 96 |
| 530 | 20250218 | 095900 | 1501009500 | 102900 | 102800 | 103000 | 102800 | 120 |
| 531 | 20250218 | 095800 | 1488656800 | 103000 | 102800 | 103000 | 102800 | 106 |
| 532 | 20250218 | 095700 | 1477751900 | 102900 | 102900 | 102900 | 102700 | 396 |
| 533 | 20250218 | 095600 | 1437033700 | 102800 | 102800 | 102900 | 102800 | 154 |
| 534 | 20250218 | 095500 | 1421197900 | 102900 | 102700 | 102900 | 102700 | 256 |
| 535 | 20250218 | 095400 | 1394878600 | 102700 | 102700 | 102700 | 102700 | 97 |
| 536 | 20250218 | 095300 | 1384916700 | 102800 | 102700 | 102800 | 102700 | 45 |
| 537 | 20250218 | 095200 | 1380292800 | 102800 | 102800 | 102800 | 102700 | 66 |
| 538 | 20250218 | 095100 | 1373508300 | 102800 | 102900 | 102900 | 102800 | 254 |
| 539 | 20250218 | 095000 | 1347372300 | 102900 | 103100 | 103100 | 102900 | 214 |
| 540 | 20250218 | 094900 | 1325319300 | 103200 | 103100 | 103200 | 103100 | 151 |
| 541 | 20250218 | 094800 | 1309738400 | 103200 | 103200 | 103200 | 103100 | 192 |
| 542 | 20250218 | 094700 | 1289925400 | 103200 | 103100 | 103200 | 103100 | 53 |
| 543 | 20250218 | 094600 | 1284459400 | 103100 | 103200 | 103200 | 103100 | 132 |
| 544 | 20250218 | 094500 | 1270848300 | 103200 | 103100 | 103200 | 103100 | 14 |
| 545 | 20250218 | 094400 | 1269404800 | 103100 | 103000 | 103200 | 103000 | 178 |
| 546 | 20250218 | 094300 | 1251054000 | 103100 | 103000 | 103100 | 102900 | 375 |
| 547 | 20250218 | 094200 | 1212409500 | 102900 | 103000 | 103000 | 102900 | 70 |
| 548 | 20250218 | 094100 | 1205201300 | 103000 | 102900 | 103000 | 102900 | 35 |
| 549 | 20250218 | 094000 | 1201598700 | 103000 | 102900 | 103000 | 102900 | 162 |
| 550 | 20250218 | 093900 | 1184913500 | 102900 | 102900 | 103000 | 102900 | 101 |
| 551 | 20250218 | 093800 | 1174516800 | 102900 | 102800 | 103000 | 102800 | 72 |
| 552 | 20250218 | 093700 | 1167107600 | 102800 | 102700 | 102800 | 102700 | 54 |
| 553 | 20250218 | 093600 | 1161556600 | 102700 | 102800 | 102800 | 102700 | 69 |
| 554 | 20250218 | 093500 | 1154465000 | 102700 | 102700 | 102800 | 102700 | 29 |
| 555 | 20250218 | 093400 | 1151486600 | 102700 | 102700 | 102700 | 102700 | 152 |
| 556 | 20250218 | 093300 | 1135876200 | 102700 | 102800 | 102800 | 102700 | 42 |
| 557 | 20250218 | 093200 | 1131558800 | 102700 | 102800 | 102900 | 102700 | 204 |
| 558 | 20250218 | 093100 | 1110586800 | 102800 | 102700 | 102800 | 102600 | 154 |
| 559 | 20250218 | 093000 | 1094758500 | 102700 | 102600 | 102700 | 102600 | 78 |
| 560 | 20250218 | 092900 | 1086749500 | 102700 | 102700 | 102700 | 102600 | 127 |
| 561 | 20250218 | 092800 | 1073711600 | 102700 | 102700 | 102700 | 102600 | 14 |
| 562 | 20250218 | 092700 | 1072274900 | 102700 | 102600 | 102800 | 102600 | 122 |
| 563 | 20250218 | 092600 | 1059746900 | 102700 | 102700 | 102800 | 102600 | 49 |
| 564 | 20250218 | 092500 | 1054714500 | 102700 | 102600 | 102800 | 102600 | 92 |
| 565 | 20250218 | 092400 | 1045261500 | 102700 | 102800 | 102800 | 102700 | 70 |
| 566 | 20250218 | 092300 | 1038072400 | 102800 | 102800 | 102900 | 102800 | 149 |
| 567 | 20250218 | 092200 | 1022753400 | 102800 | 102800 | 102800 | 102700 | 20 |
| 568 | 20250218 | 092100 | 1020698200 | 102700 | 102500 | 102800 | 102500 | 400 |
| 569 | 20250218 | 092000 | 979615700 | 102900 | 102800 | 103000 | 102600 | 372 |
| 570 | 20250218 | 091900 | 941388200 | 103000 | 102900 | 103000 | 102800 | 164 |
| 571 | 20250218 | 091800 | 924512300 | 102800 | 103000 | 103000 | 102800 | 41 |
| 572 | 20250218 | 091700 | 920294100 | 103000 | 103000 | 103000 | 102900 | 343 |
| 573 | 20250218 | 091600 | 884977900 | 103000 | 102900 | 103400 | 102900 | 1218 |
| 574 | 20250218 | 091500 | 759361200 | 102900 | 103000 | 103000 | 102900 | 3 |
| 575 | 20250218 | 091400 | 759052400 | 103100 | 102900 | 103100 | 102900 | 250 |
| 576 | 20250218 | 091300 | 733315400 | 103000 | 103100 | 103100 | 102900 | 164 |
| 577 | 20250218 | 091200 | 716418200 | 103000 | 102900 | 103100 | 102900 | 174 |
| 578 | 20250218 | 091100 | 698494800 | 102900 | 102600 | 103000 | 102600 | 358 |
| 579 | 20250218 | 091000 | 661687100 | 102600 | 102600 | 102900 | 102300 | 295 |
| 580 | 20250218 | 090900 | 631402800 | 102500 | 102600 | 102700 | 102300 | 1104 |
| 581 | 20250218 | 090800 | 518259200 | 102300 | 102300 | 102600 | 102300 | 200 |
| 582 | 20250218 | 090700 | 497748000 | 102500 | 101700 | 102700 | 101700 | 543 |
| 583 | 20250218 | 090600 | 442198300 | 102100 | 101800 | 102400 | 101500 | 408 |
| 584 | 20250218 | 090500 | 400631700 | 101800 | 101800 | 101800 | 101500 | 1363 |
| 585 | 20250218 | 090400 | 262123700 | 101800 | 101500 | 101900 | 101500 | 265 |
| 586 | 20250218 | 090300 | 235206300 | 101500 | 101800 | 101800 | 101500 | 635 |
| 587 | 20250218 | 090200 | 170692700 | 101500 | 101400 | 101900 | 101400 | 204 |
| 588 | 20250218 | 090100 | 149953800 | 101300 | 101400 | 101600 | 101300 | 125 |
| 589 | 20250218 | 090000 | 137277700 | 101400 | 101700 | 101900 | 101300 | 1352 |