34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 2083 |
| 3 | 20250218 | 190000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 4 | 20250218 | 185900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 5 | 20250218 | 185800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 6 | 20250218 | 185700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 7 | 20250218 | 185600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 8 | 20250218 | 185500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 9 | 20250218 | 185400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 10 | 20250218 | 185300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 11 | 20250218 | 185200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 12 | 20250218 | 185100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 13 | 20250218 | 185000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 14 | 20250218 | 184900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 15 | 20250218 | 184800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 16 | 20250218 | 184700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 17 | 20250218 | 184600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 18 | 20250218 | 184500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 19 | 20250218 | 184400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 20 | 20250218 | 184300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 21 | 20250218 | 184200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 22 | 20250218 | 184100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 23 | 20250218 | 184000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 24 | 20250218 | 183900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 25 | 20250218 | 183800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 26 | 20250218 | 183700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 27 | 20250218 | 183600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 28 | 20250218 | 183500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 29 | 20250218 | 183400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 30 | 20250218 | 183300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 31 | 20250218 | 183200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 32 | 20250218 | 183100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 2083 |
| 33 | 20250218 | 183000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 34 | 20250218 | 182900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 35 | 20250218 | 182800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 36 | 20250218 | 182700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 37 | 20250218 | 182600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 38 | 20250218 | 182500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 39 | 20250218 | 182400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 40 | 20250218 | 182300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 41 | 20250218 | 182200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 42 | 20250218 | 182100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 43 | 20250218 | 182000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 44 | 20250218 | 181900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 45 | 20250218 | 181800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 46 | 20250218 | 181700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 47 | 20250218 | 181600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 48 | 20250218 | 181500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 49 | 20250218 | 181400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 50 | 20250218 | 181300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 51 | 20250218 | 181200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 52 | 20250218 | 181100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 53 | 20250218 | 181000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 54 | 20250218 | 180900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 55 | 20250218 | 180800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 56 | 20250218 | 180700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 57 | 20250218 | 180600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 58 | 20250218 | 180500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 59 | 20250218 | 180400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 60 | 20250218 | 180300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 61 | 20250218 | 180200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 62 | 20250218 | 180100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 2083 |
| 63 | 20250218 | 180000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 64 | 20250218 | 175900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 65 | 20250218 | 175800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 66 | 20250218 | 175700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 67 | 20250218 | 175600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 68 | 20250218 | 175500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 69 | 20250218 | 175400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 70 | 20250218 | 175300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 71 | 20250218 | 175200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 72 | 20250218 | 175100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 73 | 20250218 | 175000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 74 | 20250218 | 174900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 75 | 20250218 | 174800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 76 | 20250218 | 174700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 77 | 20250218 | 174600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 78 | 20250218 | 174500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 79 | 20250218 | 174400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 80 | 20250218 | 174300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 81 | 20250218 | 174200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 82 | 20250218 | 174100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 83 | 20250218 | 174000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 84 | 20250218 | 173900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 85 | 20250218 | 173800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 86 | 20250218 | 173700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 87 | 20250218 | 173600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 88 | 20250218 | 173500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 89 | 20250218 | 173400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 90 | 20250218 | 173300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 91 | 20250218 | 173200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 92 | 20250218 | 173100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 2083 |
| 93 | 20250218 | 173000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 94 | 20250218 | 172900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 95 | 20250218 | 172800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 96 | 20250218 | 172700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 97 | 20250218 | 172600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 98 | 20250218 | 172500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 99 | 20250218 | 172400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 100 | 20250218 | 172300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 101 | 20250218 | 172200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 102 | 20250218 | 172100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 103 | 20250218 | 172000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 104 | 20250218 | 171900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 105 | 20250218 | 171800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 106 | 20250218 | 171700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 107 | 20250218 | 171600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 108 | 20250218 | 171500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 109 | 20250218 | 171400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 110 | 20250218 | 171300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 111 | 20250218 | 171200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 112 | 20250218 | 171100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 113 | 20250218 | 171000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 114 | 20250218 | 170900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 115 | 20250218 | 170800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 116 | 20250218 | 170700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 117 | 20250218 | 170600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 118 | 20250218 | 170500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 119 | 20250218 | 170400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 120 | 20250218 | 170300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 121 | 20250218 | 170200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 122 | 20250218 | 170100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 2083 |
| 123 | 20250218 | 170000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 124 | 20250218 | 165900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 125 | 20250218 | 165800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 126 | 20250218 | 165700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 127 | 20250218 | 165600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 128 | 20250218 | 165500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 129 | 20250218 | 165400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 130 | 20250218 | 165300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 131 | 20250218 | 165200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 132 | 20250218 | 165100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 133 | 20250218 | 165000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 134 | 20250218 | 164900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 135 | 20250218 | 164800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 136 | 20250218 | 164700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 137 | 20250218 | 164600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 138 | 20250218 | 164500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 139 | 20250218 | 164400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 140 | 20250218 | 164300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 141 | 20250218 | 164200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 142 | 20250218 | 164100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 143 | 20250218 | 164000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 144 | 20250218 | 163900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 145 | 20250218 | 163800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 146 | 20250218 | 163700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 147 | 20250218 | 163600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 148 | 20250218 | 163500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 149 | 20250218 | 163400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 150 | 20250218 | 163300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 151 | 20250218 | 163200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 152 | 20250218 | 163100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 2083 |
| 153 | 20250218 | 163000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 154 | 20250218 | 162900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 155 | 20250218 | 162800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 156 | 20250218 | 162700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 157 | 20250218 | 162600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 158 | 20250218 | 162500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 159 | 20250218 | 162400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 160 | 20250218 | 162300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 161 | 20250218 | 162200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 162 | 20250218 | 162100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 163 | 20250218 | 162000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 164 | 20250218 | 161900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 165 | 20250218 | 161800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 166 | 20250218 | 161700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 167 | 20250218 | 161600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 168 | 20250218 | 161500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 169 | 20250218 | 161400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 170 | 20250218 | 161300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 171 | 20250218 | 161200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 172 | 20250218 | 161100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 173 | 20250218 | 161000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 174 | 20250218 | 160900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 175 | 20250218 | 160800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 176 | 20250218 | 160700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 177 | 20250218 | 160600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 178 | 20250218 | 160500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 179 | 20250218 | 160400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 180 | 20250218 | 160300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 181 | 20250218 | 160200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 182 | 20250218 | 160100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 2083 |
| 183 | 20250218 | 160000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 184 | 20250218 | 155900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 185 | 20250218 | 155800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 186 | 20250218 | 155700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 187 | 20250218 | 155600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 188 | 20250218 | 155500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 189 | 20250218 | 155400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 190 | 20250218 | 155300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 191 | 20250218 | 155200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 192 | 20250218 | 155100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 193 | 20250218 | 155000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 194 | 20250218 | 154900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 195 | 20250218 | 154800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 196 | 20250218 | 154700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 197 | 20250218 | 154600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 198 | 20250218 | 154500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 199 | 20250218 | 154400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 200 | 20250218 | 154300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 201 | 20250218 | 154200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 202 | 20250218 | 154100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 203 | 20250218 | 154000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 204 | 20250218 | 153900 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 205 | 20250218 | 153800 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 206 | 20250218 | 153700 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 207 | 20250218 | 153600 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 208 | 20250218 | 153500 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 209 | 20250218 | 153400 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 210 | 20250218 | 153300 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 211 | 20250218 | 153200 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 0 |
| 212 | 20250218 | 153100 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 2083 |
| 213 | 20250218 | 153000 | 9910345400 | 112900 | 112900 | 112900 | 112900 | 2083 |
| 214 | 20250218 | 152900 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 215 | 20250218 | 152800 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 216 | 20250218 | 152700 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 217 | 20250218 | 152600 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 218 | 20250218 | 152500 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 219 | 20250218 | 152400 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 220 | 20250218 | 152300 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 221 | 20250218 | 152200 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 222 | 20250218 | 152100 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 223 | 20250218 | 152000 | 9675174700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 224 | 20250218 | 151900 | 9675174700 | 113200 | 113300 | 113300 | 112800 | 483 |
| 225 | 20250218 | 151800 | 9620595600 | 113300 | 113500 | 113500 | 113200 | 157 |
| 226 | 20250218 | 151700 | 9602799200 | 113600 | 113300 | 113600 | 113100 | 391 |
| 227 | 20250218 | 151600 | 9558445200 | 113300 | 113300 | 113300 | 113100 | 167 |
| 228 | 20250218 | 151500 | 9539530900 | 113300 | 113200 | 113300 | 113200 | 267 |
| 229 | 20250218 | 151400 | 9509288100 | 113300 | 113500 | 113500 | 113100 | 272 |
| 230 | 20250218 | 151300 | 9478469000 | 113500 | 113400 | 113500 | 113200 | 229 |
| 231 | 20250218 | 151200 | 9452506500 | 113300 | 113100 | 113600 | 113000 | 255 |
| 232 | 20250218 | 151100 | 9423619700 | 113100 | 113200 | 113300 | 112800 | 952 |
| 233 | 20250218 | 151000 | 9316027100 | 112900 | 113500 | 113500 | 112900 | 365 |
| 234 | 20250218 | 150900 | 9274712800 | 113500 | 113500 | 113500 | 113200 | 391 |
| 235 | 20250218 | 150800 | 9230386300 | 113500 | 113600 | 113600 | 113300 | 205 |
| 236 | 20250218 | 150700 | 9207125000 | 113600 | 113600 | 113600 | 113300 | 267 |
| 237 | 20250218 | 150600 | 9176819500 | 113700 | 113600 | 113700 | 113500 | 346 |
| 238 | 20250218 | 150500 | 9137521900 | 113500 | 113500 | 113600 | 113500 | 313 |
| 239 | 20250218 | 150400 | 9101974600 | 113500 | 113300 | 113500 | 113200 | 843 |
| 240 | 20250218 | 150300 | 9006434500 | 113300 | 113300 | 113400 | 113200 | 331 |
| 241 | 20250218 | 150200 | 8968944100 | 113300 | 113400 | 113500 | 113200 | 530 |
| 242 | 20250218 | 150100 | 8908852500 | 113500 | 113400 | 113500 | 113200 | 345 |
| 243 | 20250218 | 150000 | 8869738700 | 113300 | 113400 | 113400 | 113200 | 311 |
| 244 | 20250218 | 145900 | 8834485900 | 113300 | 113400 | 113400 | 113300 | 550 |
| 245 | 20250218 | 145800 | 8772134900 | 113400 | 113400 | 113400 | 113100 | 365 |
| 246 | 20250218 | 145700 | 8730781200 | 113400 | 113300 | 113400 | 113200 | 511 |
| 247 | 20250218 | 145600 | 8672888600 | 113200 | 113000 | 113200 | 113000 | 254 |
| 248 | 20250218 | 145500 | 8644165100 | 113000 | 113100 | 113300 | 113000 | 288 |
| 249 | 20250218 | 145400 | 8611576100 | 113100 | 113300 | 113300 | 113100 | 316 |
| 250 | 20250218 | 145300 | 8575811500 | 113300 | 113300 | 113400 | 113100 | 374 |
| 251 | 20250218 | 145200 | 8533444200 | 113200 | 113200 | 113300 | 113100 | 238 |
| 252 | 20250218 | 145100 | 8506496300 | 113200 | 113300 | 113400 | 113200 | 413 |
| 253 | 20250218 | 145000 | 8459725700 | 113300 | 113200 | 113400 | 113100 | 222 |
| 254 | 20250218 | 144900 | 8434577800 | 113300 | 113200 | 113400 | 113100 | 302 |
| 255 | 20250218 | 144800 | 8400368900 | 113200 | 113400 | 113400 | 113000 | 282 |
| 256 | 20250218 | 144700 | 8368413600 | 113300 | 113300 | 113400 | 112800 | 562 |
| 257 | 20250218 | 144600 | 8304776900 | 113300 | 113000 | 113300 | 112900 | 232 |
| 258 | 20250218 | 144500 | 8278527000 | 113000 | 113100 | 113100 | 112900 | 239 |
| 259 | 20250218 | 144400 | 8251508300 | 112900 | 113000 | 113100 | 112900 | 1309 |
| 260 | 20250218 | 144300 | 8103596300 | 113000 | 113200 | 113300 | 112900 | 366 |
| 261 | 20250218 | 144200 | 8062193300 | 113200 | 113200 | 113200 | 112700 | 426 |
| 262 | 20250218 | 144100 | 8014076000 | 113200 | 113300 | 113400 | 113000 | 250 |
| 263 | 20250218 | 144000 | 7985775500 | 113400 | 113400 | 113500 | 113300 | 350 |
| 264 | 20250218 | 143900 | 7946102100 | 113400 | 113400 | 113400 | 113100 | 295 |
| 265 | 20250218 | 143800 | 7912668900 | 113300 | 113200 | 113400 | 113100 | 316 |
| 266 | 20250218 | 143700 | 7876870100 | 113200 | 113300 | 113400 | 112700 | 387 |
| 267 | 20250218 | 143600 | 7833061400 | 113200 | 113200 | 113300 | 113100 | 405 |
| 268 | 20250218 | 143500 | 7787206800 | 113200 | 113100 | 113200 | 113100 | 232 |
| 269 | 20250218 | 143400 | 7760952200 | 113200 | 113100 | 113200 | 112900 | 322 |
| 270 | 20250218 | 143300 | 7724525300 | 113100 | 113000 | 113200 | 112900 | 405 |
| 271 | 20250218 | 143200 | 7678732000 | 112900 | 113200 | 113300 | 112900 | 292 |
| 272 | 20250218 | 143100 | 7645700500 | 113200 | 113100 | 113200 | 112900 | 378 |
| 273 | 20250218 | 143000 | 7602943600 | 113200 | 113200 | 113400 | 113100 | 312 |
| 274 | 20250218 | 142900 | 7567602500 | 113300 | 113200 | 113300 | 113200 | 324 |
| 275 | 20250218 | 142800 | 7530904700 | 113200 | 113200 | 113300 | 113100 | 283 |
| 276 | 20250218 | 142700 | 7498864200 | 113200 | 113400 | 113400 | 113100 | 372 |
| 277 | 20250218 | 142600 | 7456736800 | 113300 | 113300 | 113400 | 113200 | 374 |
| 278 | 20250218 | 142500 | 7414353300 | 113200 | 113300 | 113500 | 113100 | 309 |
| 279 | 20250218 | 142400 | 7379323800 | 113300 | 112700 | 113300 | 112700 | 650 |
| 280 | 20250218 | 142300 | 7305806700 | 112700 | 112800 | 112800 | 112400 | 356 |
| 281 | 20250218 | 142200 | 7265720100 | 112800 | 112700 | 112900 | 112600 | 303 |
| 282 | 20250218 | 142100 | 7231557400 | 112700 | 112900 | 113100 | 112700 | 237 |
| 283 | 20250218 | 142000 | 7204820100 | 113100 | 113200 | 113200 | 112800 | 374 |
| 284 | 20250218 | 141900 | 7162567900 | 113000 | 112900 | 113200 | 112900 | 418 |
| 285 | 20250218 | 141800 | 7115329700 | 113000 | 113100 | 113200 | 112800 | 411 |
| 286 | 20250218 | 141700 | 7068891400 | 113100 | 113100 | 113300 | 113000 | 294 |
| 287 | 20250218 | 141600 | 7035622200 | 113200 | 113400 | 113400 | 112900 | 494 |
| 288 | 20250218 | 141500 | 6979740200 | 113400 | 113200 | 113500 | 113100 | 292 |
| 289 | 20250218 | 141400 | 6946657300 | 113200 | 113300 | 113500 | 113200 | 291 |
| 290 | 20250218 | 141300 | 6913665800 | 113200 | 113300 | 113500 | 113200 | 324 |
| 291 | 20250218 | 141200 | 6876935700 | 113400 | 113600 | 113600 | 113300 | 367 |
| 292 | 20250218 | 141100 | 6835310300 | 113400 | 113500 | 113700 | 113400 | 421 |
| 293 | 20250218 | 141000 | 6787523100 | 113500 | 113800 | 113800 | 113400 | 403 |
| 294 | 20250218 | 140900 | 6741740100 | 113700 | 113600 | 113800 | 113600 | 308 |
| 295 | 20250218 | 140800 | 6706712100 | 113600 | 113600 | 113700 | 113500 | 331 |
| 296 | 20250218 | 140700 | 6669105500 | 113600 | 113600 | 113600 | 113500 | 297 |
| 297 | 20250218 | 140600 | 6635368900 | 113500 | 113400 | 113500 | 113400 | 222 |
| 298 | 20250218 | 140500 | 6610175800 | 113400 | 113200 | 113700 | 113000 | 952 |
| 299 | 20250218 | 140400 | 6502184700 | 113200 | 112800 | 113200 | 112700 | 789 |
| 300 | 20250218 | 140300 | 6413095900 | 112800 | 112900 | 112900 | 112700 | 387 |
| 301 | 20250218 | 140200 | 6369431700 | 112900 | 112700 | 112900 | 112700 | 301 |
| 302 | 20250218 | 140100 | 6335471100 | 112700 | 112800 | 112800 | 112600 | 344 |
| 303 | 20250218 | 140000 | 6296676100 | 112800 | 112800 | 113000 | 112800 | 405 |
| 304 | 20250218 | 135900 | 6250932600 | 112800 | 113000 | 113100 | 112800 | 312 |
| 305 | 20250218 | 135800 | 6215677200 | 113100 | 113000 | 113200 | 112900 | 1314 |
| 306 | 20250218 | 135700 | 6067151300 | 113000 | 112800 | 113000 | 112800 | 521 |
| 307 | 20250218 | 135600 | 6008299900 | 112900 | 112800 | 112900 | 112800 | 345 |
| 308 | 20250218 | 135500 | 5969352600 | 112800 | 112700 | 112900 | 112700 | 221 |
| 309 | 20250218 | 135400 | 5944425400 | 112800 | 112900 | 112900 | 112700 | 480 |
| 310 | 20250218 | 135300 | 5890266000 | 112900 | 112700 | 112900 | 112700 | 270 |
| 311 | 20250218 | 135200 | 5859800500 | 112800 | 112800 | 112800 | 112700 | 275 |
| 312 | 20250218 | 135100 | 5828789800 | 112800 | 112600 | 112800 | 112600 | 234 |
| 313 | 20250218 | 135000 | 5802411000 | 112700 | 112800 | 112800 | 112500 | 322 |
| 314 | 20250218 | 134900 | 5766157300 | 112800 | 112800 | 112800 | 112500 | 294 |
| 315 | 20250218 | 134800 | 5733022700 | 112700 | 112500 | 112900 | 112500 | 372 |
| 316 | 20250218 | 134700 | 5691092700 | 112600 | 112500 | 112600 | 112400 | 205 |
| 317 | 20250218 | 134600 | 5668026600 | 112500 | 112500 | 112600 | 112300 | 562 |
| 318 | 20250218 | 134500 | 5604830900 | 112600 | 112500 | 112600 | 112400 | 317 |
| 319 | 20250218 | 134400 | 5569156200 | 112500 | 112500 | 112500 | 112400 | 216 |
| 320 | 20250218 | 134300 | 5544860400 | 112500 | 112300 | 112500 | 112300 | 571 |
| 321 | 20250218 | 134200 | 5480697800 | 112400 | 112000 | 112400 | 112000 | 1307 |
| 322 | 20250218 | 134100 | 5334164700 | 112000 | 111900 | 112000 | 111900 | 218 |
| 323 | 20250218 | 134000 | 5309757600 | 111900 | 111900 | 112000 | 111800 | 193 |
| 324 | 20250218 | 133900 | 5288162900 | 111900 | 111900 | 112000 | 111800 | 401 |
| 325 | 20250218 | 133800 | 5243285700 | 111900 | 111700 | 111900 | 111600 | 292 |
| 326 | 20250218 | 133700 | 5210643900 | 111700 | 111600 | 111700 | 111500 | 428 |
| 327 | 20250218 | 133600 | 5162872600 | 111600 | 111500 | 111600 | 111400 | 201 |
| 328 | 20250218 | 133500 | 5140448100 | 111500 | 111600 | 111600 | 111400 | 138 |
| 329 | 20250218 | 133400 | 5125057300 | 111500 | 111400 | 111600 | 111400 | 411 |
| 330 | 20250218 | 133300 | 5079231200 | 111400 | 111500 | 111500 | 111300 | 101 |
| 331 | 20250218 | 133200 | 5067977800 | 111500 | 111300 | 111500 | 111300 | 91 |
| 332 | 20250218 | 133100 | 5057838900 | 111200 | 111500 | 111500 | 111000 | 603 |
| 333 | 20250218 | 133000 | 4990736400 | 111500 | 111700 | 111700 | 111400 | 271 |
| 334 | 20250218 | 132900 | 4960482800 | 111600 | 111600 | 111700 | 111400 | 347 |
| 335 | 20250218 | 132800 | 4921752000 | 111600 | 111500 | 111600 | 111400 | 163 |
| 336 | 20250218 | 132700 | 4903566800 | 111600 | 111500 | 111700 | 111400 | 469 |
| 337 | 20250218 | 132600 | 4851252600 | 111500 | 111400 | 111500 | 111400 | 163 |
| 338 | 20250218 | 132500 | 4833081500 | 111400 | 111400 | 111400 | 111300 | 114 |
| 339 | 20250218 | 132400 | 4820382800 | 111400 | 111300 | 111400 | 111100 | 238 |
| 340 | 20250218 | 132300 | 4793884200 | 111300 | 111100 | 111300 | 111100 | 496 |
| 341 | 20250218 | 132200 | 4738710800 | 111100 | 111200 | 111200 | 111000 | 175 |
| 342 | 20250218 | 132100 | 4719272000 | 111200 | 111200 | 111200 | 111100 | 137 |
| 343 | 20250218 | 132000 | 4704043900 | 111200 | 111100 | 111200 | 110900 | 548 |
| 344 | 20250218 | 131900 | 4643197600 | 111200 | 111100 | 111200 | 111000 | 160 |
| 345 | 20250218 | 131800 | 4625411400 | 111000 | 111200 | 111200 | 111000 | 103 |
| 346 | 20250218 | 131700 | 4613967500 | 111200 | 111200 | 111200 | 111000 | 112 |
| 347 | 20250218 | 131600 | 4601516800 | 111100 | 111000 | 111200 | 110900 | 230 |
| 348 | 20250218 | 131500 | 4575967700 | 111200 | 111200 | 111200 | 110900 | 426 |
| 349 | 20250218 | 131400 | 4528648400 | 111200 | 111200 | 111400 | 111200 | 204 |
| 350 | 20250218 | 131300 | 4505947200 | 111200 | 111100 | 111200 | 111000 | 157 |
| 351 | 20250218 | 131200 | 4488493200 | 111100 | 110900 | 111100 | 110900 | 693 |
| 352 | 20250218 | 131100 | 4411575300 | 110900 | 110900 | 110900 | 110800 | 109 |
| 353 | 20250218 | 131000 | 4399488100 | 110900 | 110900 | 110900 | 110800 | 58 |
| 354 | 20250218 | 130900 | 4393057400 | 110900 | 110900 | 110900 | 110800 | 166 |
| 355 | 20250218 | 130800 | 4374650700 | 110900 | 110800 | 110900 | 110700 | 112 |
| 356 | 20250218 | 130700 | 4362241300 | 110700 | 110800 | 110900 | 110700 | 126 |
| 357 | 20250218 | 130600 | 4348279800 | 110700 | 110800 | 110800 | 110700 | 51 |
| 358 | 20250218 | 130500 | 4342630200 | 110700 | 110800 | 110800 | 110600 | 268 |
| 359 | 20250218 | 130400 | 4312946300 | 110700 | 110800 | 110800 | 110700 | 116 |
| 360 | 20250218 | 130300 | 4300096800 | 110900 | 110900 | 110900 | 110800 | 67 |
| 361 | 20250218 | 130200 | 4292669500 | 110800 | 110900 | 110900 | 110800 | 100 |
| 362 | 20250218 | 130100 | 4281584600 | 110900 | 110700 | 110900 | 110700 | 159 |
| 363 | 20250218 | 130000 | 4263962400 | 110700 | 110800 | 110900 | 110700 | 76 |
| 364 | 20250218 | 125900 | 4255543000 | 110700 | 110800 | 110900 | 110700 | 64 |
| 365 | 20250218 | 125800 | 4248451800 | 110700 | 110800 | 110800 | 110700 | 77 |
| 366 | 20250218 | 125700 | 4239921500 | 110800 | 110800 | 110800 | 110500 | 177 |
| 367 | 20250218 | 125600 | 4220322600 | 110900 | 110800 | 110900 | 110700 | 87 |
| 368 | 20250218 | 125500 | 4210678500 | 110800 | 110800 | 110900 | 110800 | 65 |
| 369 | 20250218 | 125400 | 4203474600 | 110800 | 110800 | 110900 | 110800 | 107 |
| 370 | 20250218 | 125300 | 4191612600 | 110800 | 110700 | 110900 | 110700 | 96 |
| 371 | 20250218 | 125200 | 4180974900 | 110600 | 110700 | 110900 | 110600 | 418 |
| 372 | 20250218 | 125100 | 4134663100 | 110800 | 110700 | 110900 | 110700 | 146 |
| 373 | 20250218 | 125000 | 4118483700 | 110800 | 110700 | 110800 | 110700 | 108 |
| 374 | 20250218 | 124900 | 4106518300 | 110800 | 110800 | 110800 | 110700 | 61 |
| 375 | 20250218 | 124800 | 4099759800 | 110700 | 110800 | 110800 | 110700 | 72 |
| 376 | 20250218 | 124700 | 4091784800 | 110800 | 110700 | 110800 | 110600 | 38 |
| 377 | 20250218 | 124600 | 4087577600 | 110800 | 110700 | 110800 | 110600 | 276 |
| 378 | 20250218 | 124500 | 4057032900 | 110700 | 110700 | 110700 | 110600 | 89 |
| 379 | 20250218 | 124400 | 4047182900 | 110500 | 110700 | 110700 | 110500 | 33 |
| 380 | 20250218 | 124300 | 4043532200 | 110600 | 110600 | 110800 | 110600 | 97 |
| 381 | 20250218 | 124200 | 4032794200 | 110600 | 110700 | 110800 | 110600 | 252 |
| 382 | 20250218 | 124100 | 4004908100 | 110700 | 110700 | 110700 | 110700 | 51 |
| 383 | 20250218 | 124000 | 3999262400 | 110600 | 110700 | 110700 | 110600 | 96 |
| 384 | 20250218 | 123900 | 3988636400 | 110600 | 110500 | 110700 | 110500 | 140 |
| 385 | 20250218 | 123800 | 3973140400 | 110700 | 110600 | 110700 | 110600 | 100 |
| 386 | 20250218 | 123700 | 3962078700 | 110600 | 110500 | 110600 | 110500 | 75 |
| 387 | 20250218 | 123600 | 3953785200 | 110500 | 110700 | 110700 | 110500 | 177 |
| 388 | 20250218 | 123500 | 3934196300 | 110700 | 110500 | 110700 | 110500 | 121 |
| 389 | 20250218 | 123400 | 3920810400 | 110600 | 110500 | 110600 | 110500 | 277 |
| 390 | 20250218 | 123300 | 3890179900 | 110600 | 110600 | 110600 | 110500 | 70 |
| 391 | 20250218 | 123200 | 3882438600 | 110600 | 110600 | 110600 | 110500 | 60 |
| 392 | 20250218 | 123100 | 3875804200 | 110600 | 110600 | 110600 | 110500 | 89 |
| 393 | 20250218 | 123000 | 3865962400 | 110500 | 110600 | 110600 | 110500 | 105 |
| 394 | 20250218 | 122900 | 3854352400 | 110600 | 110600 | 110600 | 110500 | 161 |
| 395 | 20250218 | 122800 | 3836557300 | 110600 | 110500 | 110600 | 110500 | 101 |
| 396 | 20250218 | 122700 | 3825395000 | 110500 | 110500 | 110500 | 110400 | 101 |
| 397 | 20250218 | 122600 | 3814235700 | 110500 | 110500 | 110500 | 110400 | 61 |
| 398 | 20250218 | 122500 | 3807495900 | 110500 | 110500 | 110600 | 110400 | 79 |
| 399 | 20250218 | 122400 | 3798768600 | 110600 | 110500 | 110700 | 110400 | 146 |
| 400 | 20250218 | 122300 | 3782624200 | 110500 | 110500 | 110600 | 110400 | 36 |
| 401 | 20250218 | 122200 | 3778646600 | 110500 | 110600 | 110700 | 110400 | 424 |
| 402 | 20250218 | 122100 | 3731790100 | 110600 | 110600 | 110700 | 110400 | 129 |
| 403 | 20250218 | 122000 | 3717523100 | 110600 | 110500 | 110600 | 110400 | 154 |
| 404 | 20250218 | 121900 | 3700500800 | 110400 | 110500 | 110500 | 110400 | 106 |
| 405 | 20250218 | 121800 | 3688793400 | 110500 | 110400 | 110500 | 110400 | 42 |
| 406 | 20250218 | 121700 | 3684153000 | 110500 | 110600 | 110600 | 110400 | 135 |
| 407 | 20250218 | 121600 | 3669232900 | 110600 | 110700 | 110800 | 110500 | 743 |
| 408 | 20250218 | 121500 | 3587046600 | 110700 | 110600 | 110700 | 110600 | 99 |
| 409 | 20250218 | 121400 | 3576088300 | 110700 | 110600 | 110700 | 110600 | 24 |
| 410 | 20250218 | 121300 | 3573432100 | 110600 | 110600 | 110700 | 110500 | 148 |
| 411 | 20250218 | 121200 | 3557062100 | 110600 | 110600 | 110600 | 110600 | 33 |
| 412 | 20250218 | 121100 | 3553412300 | 110600 | 110600 | 110700 | 110500 | 108 |
| 413 | 20250218 | 121000 | 3541464000 | 110500 | 110600 | 110600 | 110500 | 65 |
| 414 | 20250218 | 120900 | 3534276200 | 110600 | 110500 | 110600 | 110400 | 79 |
| 415 | 20250218 | 120800 | 3525541400 | 110500 | 110500 | 110600 | 110500 | 73 |
| 416 | 20250218 | 120700 | 3517470900 | 110500 | 110500 | 110500 | 110400 | 104 |
| 417 | 20250218 | 120600 | 3505981300 | 110500 | 110600 | 110600 | 110400 | 75 |
| 418 | 20250218 | 120500 | 3497691800 | 110600 | 110600 | 110600 | 110400 | 192 |
| 419 | 20250218 | 120400 | 3476480100 | 110600 | 110500 | 110600 | 110400 | 70 |
| 420 | 20250218 | 120300 | 3468741400 | 110600 | 110600 | 110700 | 110500 | 112 |
| 421 | 20250218 | 120200 | 3456354400 | 110500 | 110700 | 110700 | 110500 | 95 |
| 422 | 20250218 | 120100 | 3445851700 | 110600 | 110400 | 110600 | 110400 | 243 |
| 423 | 20250218 | 120000 | 3418996100 | 110400 | 110600 | 110700 | 110000 | 567 |
| 424 | 20250218 | 115900 | 3356498300 | 110700 | 110600 | 110700 | 110600 | 148 |
| 425 | 20250218 | 115800 | 3340116500 | 110600 | 110400 | 110700 | 110400 | 236 |
| 426 | 20250218 | 115700 | 3314019000 | 110500 | 110500 | 110500 | 110400 | 65 |
| 427 | 20250218 | 115600 | 3306837700 | 110400 | 110600 | 110600 | 110400 | 190 |
| 428 | 20250218 | 115500 | 3285841100 | 110500 | 110700 | 110800 | 110500 | 125 |
| 429 | 20250218 | 115400 | 3272013800 | 110600 | 110700 | 110800 | 110600 | 95 |
| 430 | 20250218 | 115300 | 3261490600 | 110800 | 110800 | 110800 | 110600 | 67 |
| 431 | 20250218 | 115200 | 3254068000 | 110700 | 110800 | 110800 | 110600 | 72 |
| 432 | 20250218 | 115100 | 3246092400 | 110600 | 110700 | 110800 | 110500 | 134 |
| 433 | 20250218 | 115000 | 3231261400 | 110700 | 110600 | 110800 | 110500 | 105 |
| 434 | 20250218 | 114900 | 3219638700 | 110600 | 110900 | 110900 | 110600 | 62 |
| 435 | 20250218 | 114800 | 3212773800 | 110800 | 110700 | 110900 | 110700 | 103 |
| 436 | 20250218 | 114700 | 3201361000 | 110700 | 110800 | 110800 | 110700 | 52 |
| 437 | 20250218 | 114600 | 3195600600 | 110800 | 110800 | 110800 | 110600 | 99 |
| 438 | 20250218 | 114500 | 3184639100 | 110700 | 110600 | 110800 | 110600 | 352 |
| 439 | 20250218 | 114400 | 3145669700 | 110700 | 110600 | 110700 | 110600 | 91 |
| 440 | 20250218 | 114300 | 3135600300 | 110600 | 110700 | 110700 | 110500 | 101 |
| 441 | 20250218 | 114200 | 3124422600 | 110700 | 110600 | 110700 | 110600 | 120 |
| 442 | 20250218 | 114100 | 3111147000 | 110600 | 110600 | 110700 | 110500 | 120 |
| 443 | 20250218 | 114000 | 3097873600 | 110600 | 110800 | 110800 | 110600 | 93 |
| 444 | 20250218 | 113900 | 3087581700 | 110900 | 110700 | 110900 | 110600 | 127 |
| 445 | 20250218 | 113800 | 3073511700 | 110700 | 110700 | 110700 | 110400 | 202 |
| 446 | 20250218 | 113700 | 3051178300 | 110800 | 110300 | 110800 | 110300 | 422 |
| 447 | 20250218 | 113600 | 3004547000 | 110300 | 110300 | 110400 | 110300 | 37 |
| 448 | 20250218 | 113500 | 3000463400 | 110200 | 110300 | 110400 | 110200 | 148 |
| 449 | 20250218 | 113400 | 2984141000 | 110300 | 110700 | 110700 | 110200 | 173 |
| 450 | 20250218 | 113300 | 2965047700 | 110700 | 110700 | 110900 | 110600 | 146 |
| 451 | 20250218 | 113200 | 2948886200 | 110500 | 110900 | 110900 | 110400 | 199 |
| 452 | 20250218 | 113100 | 2926864100 | 110900 | 110500 | 110900 | 110500 | 356 |
| 453 | 20250218 | 113000 | 2887473700 | 110500 | 110600 | 110600 | 110400 | 224 |
| 454 | 20250218 | 112900 | 2862720700 | 110500 | 110600 | 110600 | 110500 | 51 |
| 455 | 20250218 | 112800 | 2857080600 | 110500 | 110600 | 110600 | 110500 | 187 |
| 456 | 20250218 | 112700 | 2836403300 | 110600 | 110500 | 110600 | 110500 | 112 |
| 457 | 20250218 | 112600 | 2824016500 | 110700 | 110400 | 110700 | 110300 | 408 |
| 458 | 20250218 | 112500 | 2778970100 | 110400 | 110400 | 110500 | 110000 | 193 |
| 459 | 20250218 | 112400 | 2757666200 | 110400 | 110600 | 110700 | 110400 | 277 |
| 460 | 20250218 | 112300 | 2727018100 | 110400 | 110000 | 110500 | 109900 | 1320 |
| 461 | 20250218 | 112200 | 2581785400 | 110000 | 110000 | 110000 | 109800 | 188 |
| 462 | 20250218 | 112100 | 2561116500 | 110000 | 109800 | 110000 | 109800 | 381 |
| 463 | 20250218 | 112000 | 2519240400 | 109800 | 109500 | 109800 | 109400 | 642 |
| 464 | 20250218 | 111900 | 2448888700 | 109500 | 109400 | 109500 | 109400 | 29 |
| 465 | 20250218 | 111800 | 2445714700 | 109300 | 109500 | 109500 | 109300 | 90 |
| 466 | 20250218 | 111700 | 2435864900 | 109500 | 109400 | 109500 | 109000 | 152 |
| 467 | 20250218 | 111600 | 2419244100 | 109400 | 109300 | 109400 | 109100 | 71 |
| 468 | 20250218 | 111500 | 2411482700 | 109300 | 109300 | 109400 | 109200 | 61 |
| 469 | 20250218 | 111400 | 2404814500 | 109100 | 109000 | 109300 | 109000 | 30 |
| 470 | 20250218 | 111300 | 2401538900 | 109000 | 109200 | 109400 | 109000 | 107 |
| 471 | 20250218 | 111200 | 2389846800 | 109000 | 109100 | 109300 | 109000 | 205 |
| 472 | 20250218 | 111100 | 2367484900 | 109300 | 109100 | 109300 | 109100 | 43 |
| 473 | 20250218 | 111000 | 2362788300 | 109300 | 109200 | 109400 | 109200 | 82 |
| 474 | 20250218 | 110900 | 2353825400 | 109200 | 109200 | 109400 | 109100 | 102 |
| 475 | 20250218 | 110800 | 2342680100 | 109100 | 109100 | 109300 | 109100 | 107 |
| 476 | 20250218 | 110700 | 2330995100 | 109300 | 109100 | 109300 | 109100 | 39 |
| 477 | 20250218 | 110600 | 2326736100 | 109200 | 109100 | 109300 | 109100 | 64 |
| 478 | 20250218 | 110500 | 2319747700 | 109200 | 109100 | 109200 | 108900 | 76 |
| 479 | 20250218 | 110400 | 2311457600 | 109000 | 109100 | 109200 | 108900 | 140 |
| 480 | 20250218 | 110300 | 2296195000 | 109200 | 109300 | 109300 | 109000 | 102 |
| 481 | 20250218 | 110200 | 2285064600 | 109200 | 109200 | 109300 | 109100 | 73 |
| 482 | 20250218 | 110100 | 2277088300 | 109200 | 109300 | 109300 | 109100 | 77 |
| 483 | 20250218 | 110000 | 2268678100 | 109200 | 109200 | 109300 | 109200 | 36 |
| 484 | 20250218 | 105900 | 2264746300 | 109100 | 109200 | 109300 | 109100 | 76 |
| 485 | 20250218 | 105800 | 2256446500 | 109100 | 109200 | 109200 | 109000 | 104 |
| 486 | 20250218 | 105700 | 2245093400 | 109000 | 109100 | 109200 | 108900 | 46 |
| 487 | 20250218 | 105600 | 2240075200 | 109000 | 109100 | 109100 | 109000 | 36 |
| 488 | 20250218 | 105500 | 2236149300 | 109000 | 109100 | 109100 | 109000 | 184 |
| 489 | 20250218 | 105400 | 2216090100 | 109000 | 109000 | 109000 | 108900 | 151 |
| 490 | 20250218 | 105300 | 2199631400 | 109000 | 108900 | 109000 | 108900 | 38 |
| 491 | 20250218 | 105200 | 2195490800 | 108900 | 108800 | 109000 | 108800 | 101 |
| 492 | 20250218 | 105100 | 2184492300 | 108900 | 108700 | 108900 | 108700 | 57 |
| 493 | 20250218 | 105000 | 2178289900 | 108800 | 108700 | 108800 | 108500 | 46 |
| 494 | 20250218 | 104900 | 2173289300 | 108700 | 108700 | 108800 | 108500 | 210 |
| 495 | 20250218 | 104800 | 2150469200 | 108800 | 108600 | 108900 | 108600 | 134 |
| 496 | 20250218 | 104700 | 2135895700 | 108600 | 108700 | 108800 | 108500 | 74 |
| 497 | 20250218 | 104600 | 2127850800 | 108600 | 108500 | 108700 | 108300 | 92 |
| 498 | 20250218 | 104500 | 2117863700 | 108600 | 108600 | 108700 | 108600 | 62 |
| 499 | 20250218 | 104400 | 2111129900 | 108500 | 108600 | 108600 | 108400 | 58 |
| 500 | 20250218 | 104300 | 2104836300 | 108500 | 108400 | 108700 | 108400 | 132 |
| 501 | 20250218 | 104200 | 2090497700 | 108400 | 108600 | 108600 | 108300 | 49 |
| 502 | 20250218 | 104100 | 2085184600 | 108800 | 108700 | 108800 | 108500 | 98 |
| 503 | 20250218 | 104000 | 2074531100 | 108500 | 109000 | 109000 | 108500 | 88 |
| 504 | 20250218 | 103900 | 2064960800 | 109000 | 108600 | 109000 | 108500 | 71 |
| 505 | 20250218 | 103800 | 2057238500 | 108500 | 108700 | 108800 | 108400 | 67 |
| 506 | 20250218 | 103700 | 2049956500 | 108600 | 108600 | 108800 | 108400 | 101 |
| 507 | 20250218 | 103600 | 2038986300 | 108500 | 108500 | 108500 | 108500 | 56 |
| 508 | 20250218 | 103500 | 2032910300 | 108500 | 108400 | 108500 | 108400 | 84 |
| 509 | 20250218 | 103400 | 2023800200 | 108500 | 108400 | 108500 | 108100 | 125 |
| 510 | 20250218 | 103300 | 2010256500 | 108300 | 108500 | 108500 | 108300 | 125 |
| 511 | 20250218 | 103200 | 1996711200 | 108400 | 108400 | 108500 | 108300 | 90 |
| 512 | 20250218 | 103100 | 1986949400 | 108500 | 108500 | 108500 | 108300 | 92 |
| 513 | 20250218 | 103000 | 1976974100 | 108400 | 108500 | 108500 | 108300 | 103 |
| 514 | 20250218 | 102900 | 1965806400 | 108300 | 108400 | 108500 | 108000 | 221 |
| 515 | 20250218 | 102800 | 1941881000 | 108400 | 107900 | 108400 | 107700 | 573 |
| 516 | 20250218 | 102700 | 1879985100 | 107900 | 108000 | 108000 | 107800 | 50 |
| 517 | 20250218 | 102600 | 1874588500 | 107900 | 108000 | 108100 | 107900 | 96 |
| 518 | 20250218 | 102500 | 1864221500 | 108100 | 108100 | 108100 | 107800 | 250 |
| 519 | 20250218 | 102400 | 1837231800 | 108000 | 108000 | 108400 | 108000 | 132 |
| 520 | 20250218 | 102300 | 1822955900 | 108100 | 108400 | 108600 | 107900 | 603 |
| 521 | 20250218 | 102200 | 1757763500 | 108400 | 108400 | 108600 | 108300 | 146 |
| 522 | 20250218 | 102100 | 1741932500 | 108400 | 108600 | 108700 | 108300 | 114 |
| 523 | 20250218 | 102000 | 1729557900 | 108600 | 108600 | 108700 | 108400 | 87 |
| 524 | 20250218 | 101900 | 1720116300 | 108700 | 108400 | 108800 | 108400 | 177 |
| 525 | 20250218 | 101800 | 1700910200 | 108300 | 108700 | 108700 | 108300 | 128 |
| 526 | 20250218 | 101700 | 1687031800 | 108400 | 108800 | 108800 | 108400 | 189 |
| 527 | 20250218 | 101600 | 1666510900 | 108700 | 108800 | 109000 | 108700 | 119 |
| 528 | 20250218 | 101500 | 1653567100 | 108900 | 108800 | 109000 | 108500 | 150 |
| 529 | 20250218 | 101400 | 1637229900 | 109000 | 108800 | 109000 | 108800 | 61 |
| 530 | 20250218 | 101300 | 1630587900 | 108800 | 108800 | 109000 | 108800 | 145 |
| 531 | 20250218 | 101200 | 1614793000 | 108800 | 108700 | 108800 | 108500 | 135 |
| 532 | 20250218 | 101100 | 1600119600 | 108700 | 108700 | 108900 | 108600 | 67 |
| 533 | 20250218 | 101000 | 1592836400 | 108700 | 108900 | 109000 | 108700 | 142 |
| 534 | 20250218 | 100900 | 1577385800 | 108800 | 108800 | 108900 | 108700 | 195 |
| 535 | 20250218 | 100800 | 1556178600 | 108800 | 108800 | 108800 | 108700 | 73 |
| 536 | 20250218 | 100700 | 1548237000 | 108800 | 108900 | 108900 | 108700 | 131 |
| 537 | 20250218 | 100600 | 1533978900 | 108900 | 108700 | 109000 | 108700 | 129 |
| 538 | 20250218 | 100500 | 1519935800 | 108900 | 109100 | 109100 | 108800 | 147 |
| 539 | 20250218 | 100400 | 1503924800 | 109100 | 109200 | 109200 | 108900 | 86 |
| 540 | 20250218 | 100300 | 1494548500 | 109200 | 109000 | 109200 | 109000 | 146 |
| 541 | 20250218 | 100200 | 1478622700 | 109000 | 109100 | 109300 | 109000 | 122 |
| 542 | 20250218 | 100100 | 1465311400 | 109100 | 109100 | 109200 | 109000 | 165 |
| 543 | 20250218 | 100000 | 1447310400 | 109100 | 109100 | 109500 | 109100 | 144 |
| 544 | 20250218 | 095900 | 1431583600 | 109100 | 109000 | 109100 | 109000 | 29 |
| 545 | 20250218 | 095800 | 1428420400 | 109000 | 108600 | 109000 | 108500 | 433 |
| 546 | 20250218 | 095700 | 1381398200 | 108600 | 108400 | 108700 | 108300 | 101 |
| 547 | 20250218 | 095600 | 1370440400 | 108300 | 108900 | 109000 | 108300 | 202 |
| 548 | 20250218 | 095500 | 1348513700 | 108700 | 108900 | 109000 | 108500 | 131 |
| 549 | 20250218 | 095400 | 1334264300 | 108900 | 108700 | 108900 | 108300 | 275 |
| 550 | 20250218 | 095300 | 1304400200 | 108700 | 109000 | 109200 | 108700 | 57 |
| 551 | 20250218 | 095200 | 1298194000 | 108900 | 109600 | 109700 | 108800 | 610 |
| 552 | 20250218 | 095100 | 1231725800 | 109700 | 109700 | 109700 | 109700 | 45 |
| 553 | 20250218 | 095000 | 1226789300 | 109800 | 109700 | 109800 | 109600 | 162 |
| 554 | 20250218 | 094900 | 1209005000 | 109700 | 109500 | 109700 | 109500 | 99 |
| 555 | 20250218 | 094800 | 1198147400 | 109600 | 109600 | 109600 | 109400 | 104 |
| 556 | 20250218 | 094700 | 1186757700 | 109600 | 109400 | 109600 | 109200 | 115 |
| 557 | 20250218 | 094600 | 1174166700 | 109400 | 109400 | 109400 | 109100 | 165 |
| 558 | 20250218 | 094500 | 1156131900 | 109400 | 109400 | 109500 | 109200 | 116 |
| 559 | 20250218 | 094400 | 1143445600 | 109400 | 109000 | 109500 | 108900 | 639 |
| 560 | 20250218 | 094300 | 1073772900 | 109000 | 108800 | 109000 | 108700 | 153 |
| 561 | 20250218 | 094200 | 1057114700 | 108800 | 108700 | 108900 | 108700 | 136 |
| 562 | 20250218 | 094100 | 1042320700 | 108600 | 108500 | 108700 | 108500 | 117 |
| 563 | 20250218 | 094000 | 1029623000 | 108500 | 108500 | 108700 | 108400 | 106 |
| 564 | 20250218 | 093900 | 1018121600 | 108500 | 108700 | 108700 | 108300 | 203 |
| 565 | 20250218 | 093800 | 996099700 | 108500 | 108600 | 108700 | 108500 | 86 |
| 566 | 20250218 | 093700 | 986763300 | 108600 | 108800 | 108800 | 108600 | 166 |
| 567 | 20250218 | 093600 | 968729400 | 108800 | 108500 | 108900 | 108500 | 141 |
| 568 | 20250218 | 093500 | 953386500 | 108500 | 108500 | 108500 | 108300 | 320 |
| 569 | 20250218 | 093400 | 918691700 | 108600 | 108800 | 108900 | 108600 | 113 |
| 570 | 20250218 | 093300 | 906400000 | 108700 | 108700 | 108900 | 108500 | 158 |
| 571 | 20250218 | 093200 | 889220900 | 108800 | 108800 | 109000 | 108500 | 157 |
| 572 | 20250218 | 093100 | 872136200 | 108900 | 109100 | 109200 | 108800 | 180 |
| 573 | 20250218 | 093000 | 852522700 | 109000 | 108900 | 109000 | 108900 | 155 |
| 574 | 20250218 | 092900 | 835636800 | 108900 | 109400 | 109400 | 108900 | 120 |
| 575 | 20250218 | 092800 | 822554800 | 109400 | 109300 | 109400 | 109000 | 251 |
| 576 | 20250218 | 092700 | 795151700 | 109300 | 109300 | 109400 | 109300 | 116 |
| 577 | 20250218 | 092600 | 782471200 | 109300 | 109400 | 109400 | 109100 | 218 |
| 578 | 20250218 | 092500 | 758662500 | 109300 | 109300 | 109500 | 109300 | 111 |
| 579 | 20250218 | 092400 | 746519000 | 109300 | 109300 | 109500 | 109100 | 155 |
| 580 | 20250218 | 092300 | 729580200 | 109300 | 109500 | 109700 | 109200 | 266 |
| 581 | 20250218 | 092200 | 700450400 | 109500 | 109500 | 109700 | 109500 | 256 |
| 582 | 20250218 | 092100 | 672397900 | 109500 | 109400 | 109500 | 109300 | 142 |
| 583 | 20250218 | 092000 | 656857600 | 109500 | 109600 | 109600 | 109400 | 185 |
| 584 | 20250218 | 091900 | 636588800 | 109600 | 109400 | 109600 | 109400 | 128 |
| 585 | 20250218 | 091800 | 622575300 | 109300 | 109500 | 109600 | 109300 | 123 |
| 586 | 20250218 | 091700 | 609119700 | 109500 | 109600 | 109600 | 109400 | 242 |
| 587 | 20250218 | 091600 | 582620800 | 109600 | 109900 | 109900 | 109400 | 256 |
| 588 | 20250218 | 091500 | 554569500 | 109500 | 110000 | 110000 | 109400 | 405 |
| 589 | 20250218 | 091400 | 510134300 | 109900 | 109700 | 109900 | 109600 | 178 |
| 590 | 20250218 | 091300 | 490598900 | 109700 | 109300 | 109800 | 109300 | 400 |
| 591 | 20250218 | 091200 | 446823000 | 109300 | 109000 | 109300 | 109000 | 410 |
| 592 | 20250218 | 091100 | 402122100 | 109000 | 109000 | 109000 | 108900 | 368 |
| 593 | 20250218 | 091000 | 362018900 | 109000 | 108800 | 109000 | 108800 | 110 |
| 594 | 20250218 | 090900 | 350038600 | 108700 | 108500 | 108700 | 108100 | 917 |
| 595 | 20250218 | 090800 | 250511800 | 108500 | 108800 | 108800 | 108400 | 325 |
| 596 | 20250218 | 090700 | 215247300 | 108500 | 108300 | 108700 | 108300 | 159 |
| 597 | 20250218 | 090600 | 197992700 | 108300 | 108400 | 108700 | 108300 | 204 |
| 598 | 20250218 | 090500 | 175844600 | 108400 | 108300 | 108600 | 107900 | 197 |
| 599 | 20250218 | 090400 | 154504100 | 108300 | 108600 | 108600 | 108300 | 40 |
| 600 | 20250218 | 090300 | 150164200 | 108900 | 108200 | 109000 | 108000 | 256 |
| 601 | 20250218 | 090200 | 122360500 | 107800 | 108000 | 108000 | 107700 | 201 |
| 602 | 20250218 | 090100 | 100657200 | 108200 | 107900 | 108200 | 107900 | 618 |
| 603 | 20250218 | 090000 | 33913700 | 108000 | 108000 | 108100 | 108000 | 314 |