36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 19647 |
| 3 | 20250218 | 191500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 4 | 20250218 | 191400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 5 | 20250218 | 191300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 6 | 20250218 | 191200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 7 | 20250218 | 191100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 8 | 20250218 | 191000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 9 | 20250218 | 190900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 10 | 20250218 | 190800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 11 | 20250218 | 190700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 12 | 20250218 | 190600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 13 | 20250218 | 190500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 14 | 20250218 | 190400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 15 | 20250218 | 190300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 16 | 20250218 | 190200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 17 | 20250218 | 190100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 18 | 20250218 | 190000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 19 | 20250218 | 185900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 20 | 20250218 | 185800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 21 | 20250218 | 185700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 22 | 20250218 | 185600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 23 | 20250218 | 185500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 24 | 20250218 | 185400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 25 | 20250218 | 185300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 26 | 20250218 | 185200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 27 | 20250218 | 185100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 28 | 20250218 | 185000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 29 | 20250218 | 184900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 30 | 20250218 | 184800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 31 | 20250218 | 184700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 32 | 20250218 | 184600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 19647 |
| 33 | 20250218 | 184500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 34 | 20250218 | 184400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 35 | 20250218 | 184300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 36 | 20250218 | 184200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 37 | 20250218 | 184100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 38 | 20250218 | 184000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 39 | 20250218 | 183900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 40 | 20250218 | 183800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 41 | 20250218 | 183700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 42 | 20250218 | 183600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 43 | 20250218 | 183500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 44 | 20250218 | 183400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 45 | 20250218 | 183300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 46 | 20250218 | 183200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 47 | 20250218 | 183100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 48 | 20250218 | 183000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 49 | 20250218 | 182900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 50 | 20250218 | 182800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 51 | 20250218 | 182700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 52 | 20250218 | 182600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 53 | 20250218 | 182500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 54 | 20250218 | 182400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 55 | 20250218 | 182300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 56 | 20250218 | 182200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 57 | 20250218 | 182100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 58 | 20250218 | 182000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 59 | 20250218 | 181900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 60 | 20250218 | 181800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 61 | 20250218 | 181700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 62 | 20250218 | 181600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 19647 |
| 63 | 20250218 | 181500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 64 | 20250218 | 181400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 65 | 20250218 | 181300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 66 | 20250218 | 181200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 67 | 20250218 | 181100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 68 | 20250218 | 181000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 69 | 20250218 | 180900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 70 | 20250218 | 180800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 71 | 20250218 | 180700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 72 | 20250218 | 180600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 73 | 20250218 | 180500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 74 | 20250218 | 180400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 75 | 20250218 | 180300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 76 | 20250218 | 180200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 77 | 20250218 | 180100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 78 | 20250218 | 180000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 79 | 20250218 | 175900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 80 | 20250218 | 175800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 81 | 20250218 | 175700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 82 | 20250218 | 175600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 83 | 20250218 | 175500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 84 | 20250218 | 175400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 85 | 20250218 | 175300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 86 | 20250218 | 175200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 87 | 20250218 | 175100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 88 | 20250218 | 175000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 89 | 20250218 | 174900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 90 | 20250218 | 174800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 91 | 20250218 | 174700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 92 | 20250218 | 174600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 19647 |
| 93 | 20250218 | 174500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 94 | 20250218 | 174400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 95 | 20250218 | 174300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 96 | 20250218 | 174200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 97 | 20250218 | 174100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 98 | 20250218 | 174000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 99 | 20250218 | 173900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 100 | 20250218 | 173800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 101 | 20250218 | 173700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 102 | 20250218 | 173600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 103 | 20250218 | 173500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 104 | 20250218 | 173400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 105 | 20250218 | 173300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 106 | 20250218 | 173200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 107 | 20250218 | 173100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 108 | 20250218 | 173000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 109 | 20250218 | 172900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 110 | 20250218 | 172800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 111 | 20250218 | 172700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 112 | 20250218 | 172600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 113 | 20250218 | 172500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 114 | 20250218 | 172400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 115 | 20250218 | 172300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 116 | 20250218 | 172200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 117 | 20250218 | 172100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 118 | 20250218 | 172000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 119 | 20250218 | 171900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 120 | 20250218 | 171800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 121 | 20250218 | 171700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 122 | 20250218 | 171600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 19647 |
| 123 | 20250218 | 171500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 124 | 20250218 | 171400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 125 | 20250218 | 171300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 126 | 20250218 | 171200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 127 | 20250218 | 171100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 128 | 20250218 | 171000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 129 | 20250218 | 170900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 130 | 20250218 | 170800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 131 | 20250218 | 170700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 132 | 20250218 | 170600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 133 | 20250218 | 170500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 134 | 20250218 | 170400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 135 | 20250218 | 170300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 136 | 20250218 | 170200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 137 | 20250218 | 170100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 138 | 20250218 | 170000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 139 | 20250218 | 165900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 140 | 20250218 | 165800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 141 | 20250218 | 165700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 142 | 20250218 | 165600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 143 | 20250218 | 165500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 144 | 20250218 | 165400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 145 | 20250218 | 165300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 146 | 20250218 | 165200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 147 | 20250218 | 165100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 148 | 20250218 | 165000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 149 | 20250218 | 164900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 150 | 20250218 | 164800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 151 | 20250218 | 164700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 152 | 20250218 | 164600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 19647 |
| 153 | 20250218 | 164500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 154 | 20250218 | 164400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 155 | 20250218 | 164300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 156 | 20250218 | 164200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 157 | 20250218 | 164100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 158 | 20250218 | 164000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 159 | 20250218 | 163900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 160 | 20250218 | 163800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 161 | 20250218 | 163700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 162 | 20250218 | 163600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 163 | 20250218 | 163500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 164 | 20250218 | 163400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 165 | 20250218 | 163300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 166 | 20250218 | 163200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 167 | 20250218 | 163100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 168 | 20250218 | 163000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 169 | 20250218 | 162900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 170 | 20250218 | 162800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 171 | 20250218 | 162700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 172 | 20250218 | 162600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 173 | 20250218 | 162500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 174 | 20250218 | 162400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 175 | 20250218 | 162300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 176 | 20250218 | 162200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 177 | 20250218 | 162100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 178 | 20250218 | 162000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 179 | 20250218 | 161900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 180 | 20250218 | 161800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 181 | 20250218 | 161700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 182 | 20250218 | 161600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 19647 |
| 183 | 20250218 | 161500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 184 | 20250218 | 161400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 185 | 20250218 | 161300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 186 | 20250218 | 161200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 187 | 20250218 | 161100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 188 | 20250218 | 161000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 189 | 20250218 | 160900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 190 | 20250218 | 160800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 191 | 20250218 | 160700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 192 | 20250218 | 160600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 193 | 20250218 | 160500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 194 | 20250218 | 160400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 195 | 20250218 | 160300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 196 | 20250218 | 160200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 197 | 20250218 | 160100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 198 | 20250218 | 160000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 199 | 20250218 | 155900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 200 | 20250218 | 155800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 201 | 20250218 | 155700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 202 | 20250218 | 155600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 203 | 20250218 | 155500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 204 | 20250218 | 155400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 205 | 20250218 | 155300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 206 | 20250218 | 155200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 207 | 20250218 | 155100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 208 | 20250218 | 155000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 209 | 20250218 | 154900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 210 | 20250218 | 154800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 211 | 20250218 | 154700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 212 | 20250218 | 154600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 19647 |
| 213 | 20250218 | 154500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 214 | 20250218 | 154400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 215 | 20250218 | 154300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 216 | 20250218 | 154200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 217 | 20250218 | 154100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 218 | 20250218 | 154000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 219 | 20250218 | 153900 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 220 | 20250218 | 153800 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 221 | 20250218 | 153700 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 222 | 20250218 | 153600 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 223 | 20250218 | 153500 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 224 | 20250218 | 153400 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 225 | 20250218 | 153300 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 226 | 20250218 | 153200 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 227 | 20250218 | 153100 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 0 |
| 228 | 20250218 | 153000 | 28267538900 | 101400 | 101400 | 101400 | 101400 | 19647 |
| 229 | 20250218 | 152900 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 230 | 20250218 | 152800 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 231 | 20250218 | 152700 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 232 | 20250218 | 152600 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 233 | 20250218 | 152500 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 234 | 20250218 | 152400 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 235 | 20250218 | 152300 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 236 | 20250218 | 152200 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 237 | 20250218 | 152100 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 238 | 20250218 | 152000 | 26275333100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 239 | 20250218 | 151900 | 26275333100 | 101800 | 101600 | 101800 | 101300 | 828 |
| 240 | 20250218 | 151800 | 26191263400 | 101500 | 101500 | 101600 | 101500 | 113 |
| 241 | 20250218 | 151700 | 26179789600 | 101500 | 101600 | 101700 | 101500 | 328 |
| 242 | 20250218 | 151600 | 26146481500 | 101700 | 101500 | 101700 | 101300 | 1527 |
| 243 | 20250218 | 151500 | 25991525600 | 101500 | 101700 | 101700 | 101400 | 1171 |
| 244 | 20250218 | 151400 | 25872629500 | 101700 | 101600 | 101700 | 101600 | 466 |
| 245 | 20250218 | 151300 | 25825247300 | 101700 | 101600 | 101700 | 101600 | 483 |
| 246 | 20250218 | 151200 | 25776136000 | 101700 | 101700 | 101800 | 101600 | 538 |
| 247 | 20250218 | 151100 | 25721427700 | 101800 | 101600 | 101800 | 101500 | 995 |
| 248 | 20250218 | 151000 | 25620235100 | 101600 | 101300 | 101600 | 101300 | 1067 |
| 249 | 20250218 | 150900 | 25511946100 | 101400 | 101400 | 101500 | 101300 | 726 |
| 250 | 20250218 | 150800 | 25438342800 | 101400 | 101400 | 101500 | 101400 | 595 |
| 251 | 20250218 | 150700 | 25377983100 | 101400 | 101600 | 101600 | 101300 | 590 |
| 252 | 20250218 | 150600 | 25318108700 | 101600 | 101700 | 101700 | 101500 | 632 |
| 253 | 20250218 | 150500 | 25253889300 | 101600 | 101700 | 101700 | 101600 | 440 |
| 254 | 20250218 | 150400 | 25209149000 | 101700 | 101600 | 101700 | 101500 | 466 |
| 255 | 20250218 | 150300 | 25161771600 | 101600 | 101400 | 101700 | 101400 | 874 |
| 256 | 20250218 | 150200 | 25073020400 | 101500 | 101500 | 101500 | 101400 | 391 |
| 257 | 20250218 | 150100 | 25033357100 | 101500 | 101400 | 101500 | 101400 | 398 |
| 258 | 20250218 | 150000 | 24992966200 | 101500 | 101300 | 101500 | 101200 | 653 |
| 259 | 20250218 | 145900 | 24926783200 | 101200 | 101400 | 101500 | 101200 | 1039 |
| 260 | 20250218 | 145800 | 24821494200 | 101500 | 101400 | 101500 | 101400 | 392 |
| 261 | 20250218 | 145700 | 24781732100 | 101500 | 101400 | 101500 | 101300 | 884 |
| 262 | 20250218 | 145600 | 24692123700 | 101300 | 101300 | 101400 | 101300 | 415 |
| 263 | 20250218 | 145500 | 24650071700 | 101400 | 101400 | 101500 | 101300 | 605 |
| 264 | 20250218 | 145400 | 24588741900 | 101400 | 101400 | 101500 | 101300 | 848 |
| 265 | 20250218 | 145300 | 24502764000 | 101400 | 101300 | 101500 | 101200 | 856 |
| 266 | 20250218 | 145200 | 24416005300 | 101300 | 101300 | 101400 | 101300 | 435 |
| 267 | 20250218 | 145100 | 24371917000 | 101300 | 101400 | 101400 | 101300 | 431 |
| 268 | 20250218 | 145000 | 24328237100 | 101300 | 101300 | 101400 | 101100 | 1683 |
| 269 | 20250218 | 144900 | 24157866100 | 101400 | 101200 | 101400 | 101200 | 891 |
| 270 | 20250218 | 144800 | 24067622300 | 101200 | 101200 | 101300 | 101100 | 1001 |
| 271 | 20250218 | 144700 | 23966305000 | 101200 | 101200 | 101300 | 101100 | 664 |
| 272 | 20250218 | 144600 | 23899112800 | 101200 | 101200 | 101300 | 101200 | 714 |
| 273 | 20250218 | 144500 | 23826815200 | 101300 | 101200 | 101400 | 101200 | 426 |
| 274 | 20250218 | 144400 | 23783694400 | 101200 | 101300 | 101400 | 101200 | 619 |
| 275 | 20250218 | 144300 | 23720992800 | 101300 | 101200 | 101400 | 101200 | 713 |
| 276 | 20250218 | 144200 | 23648751800 | 101200 | 101300 | 101400 | 101200 | 716 |
| 277 | 20250218 | 144100 | 23576235500 | 101300 | 101200 | 101300 | 101100 | 619 |
| 278 | 20250218 | 144000 | 23513577300 | 101200 | 101300 | 101300 | 101200 | 690 |
| 279 | 20250218 | 143900 | 23443739800 | 101200 | 101300 | 101400 | 101200 | 786 |
| 280 | 20250218 | 143800 | 23364135700 | 101300 | 101300 | 101300 | 101100 | 1398 |
| 281 | 20250218 | 143700 | 23222644100 | 101200 | 101300 | 101400 | 101200 | 724 |
| 282 | 20250218 | 143600 | 23149341600 | 101300 | 101300 | 101400 | 101200 | 659 |
| 283 | 20250218 | 143500 | 23082576100 | 101300 | 101200 | 101400 | 101200 | 925 |
| 284 | 20250218 | 143400 | 22988884600 | 101300 | 101300 | 101400 | 101200 | 577 |
| 285 | 20250218 | 143300 | 22930427500 | 101400 | 101600 | 101700 | 101300 | 1148 |
| 286 | 20250218 | 143200 | 22813944900 | 101600 | 101600 | 101600 | 101500 | 401 |
| 287 | 20250218 | 143100 | 22773219800 | 101600 | 101500 | 101600 | 101500 | 623 |
| 288 | 20250218 | 143000 | 22709938300 | 101600 | 101700 | 101800 | 101500 | 1470 |
| 289 | 20250218 | 142900 | 22560489300 | 101700 | 101700 | 102000 | 101700 | 2661 |
| 290 | 20250218 | 142800 | 22289453900 | 101800 | 101800 | 101800 | 101700 | 420 |
| 291 | 20250218 | 142700 | 22246714300 | 101700 | 101700 | 101800 | 101700 | 858 |
| 292 | 20250218 | 142600 | 22159402100 | 101700 | 101700 | 101800 | 101600 | 777 |
| 293 | 20250218 | 142500 | 22080375900 | 101700 | 101700 | 101700 | 101600 | 262 |
| 294 | 20250218 | 142400 | 22053745700 | 101700 | 101700 | 101700 | 101600 | 410 |
| 295 | 20250218 | 142300 | 22012065500 | 101700 | 101800 | 101800 | 101600 | 1010 |
| 296 | 20250218 | 142200 | 21909345400 | 101700 | 101700 | 101800 | 101700 | 685 |
| 297 | 20250218 | 142100 | 21839650200 | 101700 | 101700 | 101800 | 101700 | 464 |
| 298 | 20250218 | 142000 | 21792431700 | 101800 | 101700 | 101800 | 101700 | 698 |
| 299 | 20250218 | 141900 | 21721399600 | 101700 | 101700 | 101800 | 101600 | 553 |
| 300 | 20250218 | 141800 | 21665127700 | 101700 | 101600 | 101800 | 101600 | 553 |
| 301 | 20250218 | 141700 | 21608879300 | 101600 | 101700 | 101700 | 101600 | 385 |
| 302 | 20250218 | 141600 | 21569745500 | 101600 | 101600 | 101800 | 101600 | 585 |
| 303 | 20250218 | 141500 | 21510257900 | 101700 | 101600 | 101800 | 101600 | 395 |
| 304 | 20250218 | 141400 | 21470099400 | 101700 | 101600 | 101700 | 101600 | 274 |
| 305 | 20250218 | 141300 | 21442243600 | 101600 | 101700 | 101800 | 101600 | 731 |
| 306 | 20250218 | 141200 | 21367929500 | 101700 | 101600 | 101700 | 101500 | 570 |
| 307 | 20250218 | 141100 | 21309999200 | 101600 | 101600 | 101600 | 101400 | 350 |
| 308 | 20250218 | 141000 | 21274475400 | 101600 | 101400 | 101600 | 101400 | 759 |
| 309 | 20250218 | 140900 | 21197429400 | 101500 | 101300 | 101600 | 101300 | 985 |
| 310 | 20250218 | 140800 | 21097519000 | 101300 | 101300 | 101400 | 101200 | 1698 |
| 311 | 20250218 | 140700 | 20925501500 | 101300 | 101200 | 101300 | 101100 | 2869 |
| 312 | 20250218 | 140600 | 20635111600 | 101200 | 101300 | 101300 | 101200 | 576 |
| 313 | 20250218 | 140500 | 20576789600 | 101300 | 101400 | 101500 | 101200 | 1922 |
| 314 | 20250218 | 140400 | 20382026300 | 101500 | 101500 | 101600 | 101400 | 1625 |
| 315 | 20250218 | 140300 | 20217107000 | 101600 | 101600 | 101600 | 101500 | 1053 |
| 316 | 20250218 | 140200 | 20110180400 | 101500 | 101600 | 101700 | 101500 | 506 |
| 317 | 20250218 | 140100 | 20058788500 | 101700 | 101700 | 101800 | 101600 | 431 |
| 318 | 20250218 | 140000 | 20014969100 | 101700 | 101500 | 101700 | 101500 | 465 |
| 319 | 20250218 | 135900 | 19967744400 | 101600 | 101700 | 101700 | 101500 | 336 |
| 320 | 20250218 | 135800 | 19933590800 | 101700 | 101600 | 101700 | 101600 | 404 |
| 321 | 20250218 | 135700 | 19892518200 | 101600 | 101700 | 101700 | 101600 | 625 |
| 322 | 20250218 | 135600 | 19828981300 | 101700 | 101600 | 101800 | 101600 | 417 |
| 323 | 20250218 | 135500 | 19786576200 | 101600 | 101600 | 101800 | 101500 | 474 |
| 324 | 20250218 | 135400 | 19738384900 | 101600 | 101700 | 101700 | 101500 | 692 |
| 325 | 20250218 | 135300 | 19668039100 | 101600 | 101600 | 101700 | 101600 | 401 |
| 326 | 20250218 | 135200 | 19627274500 | 101700 | 101600 | 101700 | 101600 | 445 |
| 327 | 20250218 | 135100 | 19582045000 | 101600 | 101600 | 101700 | 101600 | 290 |
| 328 | 20250218 | 135000 | 19552571200 | 101700 | 101600 | 101700 | 101500 | 654 |
| 329 | 20250218 | 134900 | 19486129000 | 101500 | 101500 | 101600 | 101500 | 570 |
| 330 | 20250218 | 134800 | 19428238100 | 101600 | 101700 | 101700 | 101500 | 437 |
| 331 | 20250218 | 134700 | 19383844600 | 101700 | 101600 | 101700 | 101500 | 572 |
| 332 | 20250218 | 134600 | 19325709600 | 101600 | 101500 | 101700 | 101500 | 483 |
| 333 | 20250218 | 134500 | 19276636400 | 101500 | 101700 | 101700 | 101500 | 1284 |
| 334 | 20250218 | 134400 | 19146182800 | 101800 | 101700 | 101800 | 101600 | 790 |
| 335 | 20250218 | 134300 | 19065840100 | 101700 | 101700 | 101900 | 101700 | 637 |
| 336 | 20250218 | 134200 | 19001006600 | 101800 | 101800 | 101900 | 101700 | 409 |
| 337 | 20250218 | 134100 | 18959367800 | 101800 | 101800 | 101900 | 101700 | 526 |
| 338 | 20250218 | 134000 | 18905831900 | 101800 | 101800 | 101900 | 101700 | 520 |
| 339 | 20250218 | 133900 | 18852900900 | 101800 | 101700 | 101900 | 101600 | 415 |
| 340 | 20250218 | 133800 | 18810654900 | 101600 | 101700 | 101700 | 101600 | 432 |
| 341 | 20250218 | 133700 | 18766733300 | 101700 | 101700 | 101800 | 101600 | 565 |
| 342 | 20250218 | 133600 | 18709264600 | 101800 | 101700 | 101800 | 101700 | 338 |
| 343 | 20250218 | 133500 | 18674863200 | 101700 | 101700 | 101800 | 101700 | 361 |
| 344 | 20250218 | 133400 | 18638133400 | 101700 | 101800 | 101800 | 101700 | 541 |
| 345 | 20250218 | 133300 | 18583081100 | 101700 | 101700 | 101800 | 101700 | 294 |
| 346 | 20250218 | 133200 | 18553167100 | 101700 | 101800 | 101800 | 101700 | 408 |
| 347 | 20250218 | 133100 | 18511643500 | 101700 | 101800 | 101800 | 101700 | 351 |
| 348 | 20250218 | 133000 | 18475934600 | 101700 | 101800 | 101800 | 101700 | 565 |
| 349 | 20250218 | 132900 | 18418443000 | 101800 | 101800 | 101800 | 101700 | 284 |
| 350 | 20250218 | 132800 | 18389542000 | 101800 | 101700 | 101800 | 101700 | 264 |
| 351 | 20250218 | 132700 | 18362679300 | 101800 | 101700 | 101800 | 101700 | 331 |
| 352 | 20250218 | 132600 | 18329006800 | 101800 | 101700 | 101800 | 101700 | 327 |
| 353 | 20250218 | 132500 | 18295732400 | 101800 | 101700 | 101800 | 101700 | 287 |
| 354 | 20250218 | 132400 | 18266533600 | 101700 | 101800 | 101800 | 101700 | 321 |
| 355 | 20250218 | 132300 | 18233878100 | 101700 | 101700 | 101800 | 101600 | 504 |
| 356 | 20250218 | 132200 | 18182616900 | 101700 | 101700 | 101800 | 101600 | 522 |
| 357 | 20250218 | 132100 | 18129525900 | 101700 | 101900 | 101900 | 101700 | 363 |
| 358 | 20250218 | 132000 | 18092577600 | 101800 | 101800 | 101900 | 101800 | 300 |
| 359 | 20250218 | 131900 | 18062028100 | 101700 | 101600 | 101800 | 101600 | 761 |
| 360 | 20250218 | 131800 | 17984631400 | 101600 | 101700 | 101800 | 101600 | 261 |
| 361 | 20250218 | 131700 | 17958087800 | 101600 | 101700 | 101800 | 101600 | 518 |
| 362 | 20250218 | 131600 | 17905425200 | 101700 | 101600 | 101700 | 101600 | 379 |
| 363 | 20250218 | 131500 | 17866893500 | 101600 | 101600 | 101700 | 101600 | 237 |
| 364 | 20250218 | 131400 | 17842800800 | 101600 | 101800 | 101800 | 101600 | 624 |
| 365 | 20250218 | 131300 | 17779350100 | 101800 | 101800 | 101800 | 101700 | 131 |
| 366 | 20250218 | 131200 | 17766021000 | 101700 | 101700 | 101800 | 101600 | 405 |
| 367 | 20250218 | 131100 | 17724838100 | 101700 | 101600 | 101700 | 101500 | 593 |
| 368 | 20250218 | 131000 | 17664606000 | 101600 | 101700 | 101700 | 101500 | 549 |
| 369 | 20250218 | 130900 | 17608832400 | 101600 | 101600 | 101700 | 101600 | 533 |
| 370 | 20250218 | 130800 | 17554664500 | 101700 | 101600 | 101700 | 101600 | 342 |
| 371 | 20250218 | 130700 | 17519903300 | 101600 | 101600 | 101700 | 101600 | 317 |
| 372 | 20250218 | 130600 | 17487684400 | 101700 | 101700 | 101700 | 101600 | 203 |
| 373 | 20250218 | 130500 | 17467053700 | 101700 | 101600 | 101800 | 101500 | 1424 |
| 374 | 20250218 | 130400 | 17322354500 | 101600 | 101600 | 101700 | 101500 | 681 |
| 375 | 20250218 | 130300 | 17253163200 | 101700 | 101600 | 101700 | 101600 | 263 |
| 376 | 20250218 | 130200 | 17226435500 | 101700 | 101600 | 101700 | 101600 | 300 |
| 377 | 20250218 | 130100 | 17195941800 | 101700 | 101700 | 101700 | 101600 | 208 |
| 378 | 20250218 | 130000 | 17174801500 | 101700 | 101700 | 101700 | 101600 | 415 |
| 379 | 20250218 | 125900 | 17132614800 | 101600 | 101600 | 101700 | 101600 | 187 |
| 380 | 20250218 | 125800 | 17113610100 | 101700 | 101700 | 101700 | 101600 | 371 |
| 381 | 20250218 | 125700 | 17075900900 | 101700 | 101700 | 101800 | 101600 | 730 |
| 382 | 20250218 | 125600 | 17001709700 | 101800 | 101800 | 101800 | 101700 | 776 |
| 383 | 20250218 | 125500 | 16922768600 | 101800 | 101600 | 101800 | 101600 | 860 |
| 384 | 20250218 | 125400 | 16835321300 | 101700 | 101700 | 101800 | 101600 | 369 |
| 385 | 20250218 | 125300 | 16797791400 | 101800 | 101900 | 101900 | 101700 | 740 |
| 386 | 20250218 | 125200 | 16722457300 | 101900 | 101900 | 101900 | 101800 | 314 |
| 387 | 20250218 | 125100 | 16690479000 | 101900 | 101900 | 101900 | 101800 | 403 |
| 388 | 20250218 | 125000 | 16649439400 | 101900 | 102000 | 102100 | 101800 | 1249 |
| 389 | 20250218 | 124900 | 16522096300 | 102100 | 102000 | 102100 | 102000 | 193 |
| 390 | 20250218 | 124800 | 16502396300 | 102000 | 102000 | 102100 | 102000 | 547 |
| 391 | 20250218 | 124700 | 16446593300 | 102000 | 102000 | 102100 | 102000 | 361 |
| 392 | 20250218 | 124600 | 16409766500 | 102100 | 102100 | 102100 | 102000 | 234 |
| 393 | 20250218 | 124500 | 16385890700 | 102100 | 102000 | 102100 | 102000 | 326 |
| 394 | 20250218 | 124400 | 16352626200 | 102100 | 102000 | 102100 | 102000 | 417 |
| 395 | 20250218 | 124300 | 16310080900 | 102000 | 102000 | 102100 | 102000 | 369 |
| 396 | 20250218 | 124200 | 16272434200 | 102100 | 102100 | 102100 | 102000 | 197 |
| 397 | 20250218 | 124100 | 16252335400 | 102000 | 102000 | 102100 | 102000 | 488 |
| 398 | 20250218 | 124000 | 16202541300 | 102000 | 102000 | 102100 | 102000 | 215 |
| 399 | 20250218 | 123900 | 16180603700 | 102000 | 102100 | 102200 | 102000 | 353 |
| 400 | 20250218 | 123800 | 16144556300 | 102200 | 102200 | 102200 | 102100 | 320 |
| 401 | 20250218 | 123700 | 16111878700 | 102200 | 102100 | 102200 | 102100 | 562 |
| 402 | 20250218 | 123600 | 16054455000 | 102200 | 102100 | 102200 | 102100 | 284 |
| 403 | 20250218 | 123500 | 16025449900 | 102100 | 102200 | 102200 | 102100 | 273 |
| 404 | 20250218 | 123400 | 15997559900 | 102300 | 102300 | 102300 | 102200 | 277 |
| 405 | 20250218 | 123300 | 15969242100 | 102200 | 102200 | 102300 | 102200 | 409 |
| 406 | 20250218 | 123200 | 15927428900 | 102200 | 102200 | 102300 | 102100 | 667 |
| 407 | 20250218 | 123100 | 15859254900 | 102100 | 102200 | 102200 | 102100 | 275 |
| 408 | 20250218 | 123000 | 15831169200 | 102200 | 102200 | 102200 | 102100 | 381 |
| 409 | 20250218 | 122900 | 15792251900 | 102200 | 102000 | 102200 | 101900 | 1051 |
| 410 | 20250218 | 122800 | 15684964100 | 102000 | 102000 | 102100 | 101900 | 452 |
| 411 | 20250218 | 122700 | 15638886200 | 102100 | 102000 | 102100 | 101900 | 464 |
| 412 | 20250218 | 122600 | 15591560400 | 102000 | 102000 | 102000 | 101900 | 516 |
| 413 | 20250218 | 122500 | 15538943100 | 101900 | 102000 | 102000 | 101900 | 458 |
| 414 | 20250218 | 122400 | 15492248800 | 102000 | 101900 | 102000 | 101900 | 267 |
| 415 | 20250218 | 122300 | 15465025700 | 102000 | 101900 | 102000 | 101900 | 101 |
| 416 | 20250218 | 122200 | 15454729600 | 101900 | 102000 | 102000 | 101900 | 355 |
| 417 | 20250218 | 122100 | 15418535400 | 102000 | 101900 | 102000 | 101900 | 210 |
| 418 | 20250218 | 122000 | 15397130200 | 102000 | 102000 | 102000 | 101900 | 225 |
| 419 | 20250218 | 121900 | 15374187500 | 102000 | 101900 | 102000 | 101900 | 402 |
| 420 | 20250218 | 121800 | 15333196900 | 102000 | 102000 | 102000 | 101900 | 345 |
| 421 | 20250218 | 121700 | 15298020300 | 101900 | 102000 | 102100 | 101900 | 1230 |
| 422 | 20250218 | 121600 | 15172568300 | 102000 | 102000 | 102000 | 101900 | 601 |
| 423 | 20250218 | 121500 | 15111321400 | 102000 | 101900 | 102000 | 101900 | 333 |
| 424 | 20250218 | 121400 | 15077376600 | 101900 | 101900 | 102000 | 101900 | 258 |
| 425 | 20250218 | 121300 | 15051073600 | 101900 | 102000 | 102000 | 101900 | 326 |
| 426 | 20250218 | 121200 | 15017834600 | 102000 | 101900 | 102100 | 101900 | 189 |
| 427 | 20250218 | 121100 | 14998567000 | 101900 | 102000 | 102100 | 101900 | 557 |
| 428 | 20250218 | 121000 | 14941735600 | 102000 | 102100 | 102100 | 102000 | 389 |
| 429 | 20250218 | 120900 | 14902050800 | 102100 | 102000 | 102100 | 102000 | 277 |
| 430 | 20250218 | 120800 | 14873791700 | 102000 | 102100 | 102200 | 102000 | 967 |
| 431 | 20250218 | 120700 | 14775081000 | 102100 | 102200 | 102200 | 102100 | 283 |
| 432 | 20250218 | 120600 | 14746173100 | 102200 | 102200 | 102200 | 102100 | 231 |
| 433 | 20250218 | 120500 | 14722580200 | 102100 | 102300 | 102400 | 102100 | 625 |
| 434 | 20250218 | 120400 | 14658678300 | 102300 | 102300 | 102500 | 102200 | 1445 |
| 435 | 20250218 | 120300 | 14510719600 | 102300 | 102100 | 102400 | 102100 | 1543 |
| 436 | 20250218 | 120200 | 14352900200 | 102100 | 102000 | 102200 | 102000 | 572 |
| 437 | 20250218 | 120100 | 14294498800 | 102000 | 102100 | 102100 | 102000 | 284 |
| 438 | 20250218 | 120000 | 14265522900 | 102100 | 101900 | 102100 | 101900 | 1081 |
| 439 | 20250218 | 115900 | 14155270800 | 102000 | 101900 | 102000 | 101900 | 304 |
| 440 | 20250218 | 115800 | 14124272300 | 102000 | 101900 | 102000 | 101900 | 479 |
| 441 | 20250218 | 115700 | 14075452900 | 101900 | 102000 | 102000 | 101900 | 225 |
| 442 | 20250218 | 115600 | 14052512200 | 101900 | 102100 | 102100 | 101900 | 517 |
| 443 | 20250218 | 115500 | 13999768600 | 102100 | 102100 | 102100 | 102000 | 319 |
| 444 | 20250218 | 115400 | 13967226700 | 102100 | 102100 | 102100 | 102000 | 295 |
| 445 | 20250218 | 115300 | 13937124000 | 102100 | 102100 | 102100 | 102000 | 212 |
| 446 | 20250218 | 115200 | 13915492900 | 102000 | 102000 | 102100 | 102000 | 383 |
| 447 | 20250218 | 115100 | 13876411400 | 102100 | 102000 | 102100 | 102000 | 247 |
| 448 | 20250218 | 115000 | 13851205000 | 102100 | 102100 | 102200 | 102000 | 329 |
| 449 | 20250218 | 114900 | 13817610300 | 102200 | 102000 | 102200 | 101900 | 1301 |
| 450 | 20250218 | 114800 | 13684889100 | 102000 | 101900 | 102000 | 101900 | 376 |
| 451 | 20250218 | 114700 | 13646555500 | 101900 | 101900 | 102000 | 101900 | 265 |
| 452 | 20250218 | 114600 | 13619544300 | 102000 | 102000 | 102000 | 101900 | 332 |
| 453 | 20250218 | 114500 | 13585698200 | 102000 | 101900 | 102000 | 101900 | 255 |
| 454 | 20250218 | 114400 | 13559703100 | 102000 | 101800 | 102000 | 101800 | 967 |
| 455 | 20250218 | 114300 | 13461161700 | 101900 | 101900 | 101900 | 101800 | 153 |
| 456 | 20250218 | 114200 | 13445580300 | 101800 | 102100 | 102100 | 101800 | 1015 |
| 457 | 20250218 | 114100 | 13342097600 | 102000 | 102100 | 102100 | 102000 | 323 |
| 458 | 20250218 | 114000 | 13309147600 | 102100 | 102200 | 102200 | 102000 | 439 |
| 459 | 20250218 | 113900 | 13264330600 | 102200 | 102200 | 102200 | 102100 | 774 |
| 460 | 20250218 | 113800 | 13185243700 | 102200 | 102200 | 102300 | 102100 | 1618 |
| 461 | 20250218 | 113700 | 13019884800 | 102200 | 102100 | 102200 | 102000 | 1000 |
| 462 | 20250218 | 113600 | 12917772400 | 102100 | 102000 | 102100 | 102000 | 259 |
| 463 | 20250218 | 113500 | 12891345400 | 102000 | 102000 | 102100 | 102000 | 920 |
| 464 | 20250218 | 113400 | 12797460700 | 102100 | 102000 | 102100 | 102000 | 254 |
| 465 | 20250218 | 113300 | 12771539000 | 102100 | 102000 | 102100 | 101900 | 958 |
| 466 | 20250218 | 113200 | 12673787100 | 102000 | 102100 | 102100 | 101900 | 360 |
| 467 | 20250218 | 113100 | 12637067400 | 102000 | 102100 | 102100 | 102000 | 587 |
| 468 | 20250218 | 113000 | 12577175000 | 102000 | 102000 | 102100 | 102000 | 232 |
| 469 | 20250218 | 112900 | 12553497500 | 102100 | 102100 | 102100 | 102000 | 528 |
| 470 | 20250218 | 112800 | 12499606300 | 102100 | 101800 | 102100 | 101800 | 1243 |
| 471 | 20250218 | 112700 | 12372873600 | 101900 | 101800 | 101900 | 101800 | 100 |
| 472 | 20250218 | 112600 | 12362688100 | 101800 | 101900 | 101900 | 101800 | 292 |
| 473 | 20250218 | 112500 | 12332949400 | 101900 | 101700 | 101900 | 101700 | 530 |
| 474 | 20250218 | 112400 | 12278983500 | 101700 | 101800 | 101800 | 101700 | 231 |
| 475 | 20250218 | 112300 | 12255474500 | 101700 | 101800 | 101800 | 101600 | 543 |
| 476 | 20250218 | 112200 | 12200256400 | 101700 | 101700 | 101800 | 101600 | 386 |
| 477 | 20250218 | 112100 | 12161011200 | 101600 | 101600 | 101800 | 101600 | 566 |
| 478 | 20250218 | 112000 | 12103482200 | 101700 | 101600 | 101700 | 101600 | 266 |
| 479 | 20250218 | 111900 | 12076447900 | 101600 | 101800 | 101800 | 101600 | 483 |
| 480 | 20250218 | 111800 | 12027328300 | 101700 | 101800 | 101900 | 101700 | 1439 |
| 481 | 20250218 | 111700 | 11880871200 | 101800 | 101700 | 101900 | 101700 | 724 |
| 482 | 20250218 | 111600 | 11807175200 | 101800 | 101800 | 101800 | 101700 | 386 |
| 483 | 20250218 | 111500 | 11767906700 | 101700 | 101800 | 101900 | 101700 | 248 |
| 484 | 20250218 | 111400 | 11742673400 | 101900 | 101700 | 101900 | 101700 | 391 |
| 485 | 20250218 | 111300 | 11702869200 | 101900 | 101800 | 101900 | 101700 | 221 |
| 486 | 20250218 | 111200 | 11680369600 | 101900 | 101700 | 101900 | 101700 | 917 |
| 487 | 20250218 | 111100 | 11587035900 | 101800 | 101800 | 101900 | 101700 | 307 |
| 488 | 20250218 | 111000 | 11555770600 | 101800 | 101900 | 102000 | 101800 | 1094 |
| 489 | 20250218 | 110900 | 11444319200 | 101800 | 101700 | 102000 | 101700 | 596 |
| 490 | 20250218 | 110800 | 11383623400 | 101800 | 101700 | 101800 | 101600 | 1210 |
| 491 | 20250218 | 110700 | 11260558400 | 101600 | 101700 | 101700 | 101600 | 297 |
| 492 | 20250218 | 110600 | 11230369600 | 101700 | 101600 | 101700 | 101600 | 297 |
| 493 | 20250218 | 110500 | 11200173500 | 101700 | 101700 | 101700 | 101600 | 374 |
| 494 | 20250218 | 110400 | 11162162800 | 101600 | 101600 | 101700 | 101600 | 244 |
| 495 | 20250218 | 110300 | 11137360200 | 101700 | 101700 | 101700 | 101600 | 361 |
| 496 | 20250218 | 110200 | 11100673400 | 101600 | 101600 | 101700 | 101600 | 456 |
| 497 | 20250218 | 110100 | 11054324100 | 101700 | 101800 | 101800 | 101600 | 302 |
| 498 | 20250218 | 110000 | 11023630400 | 101600 | 101700 | 101800 | 101600 | 446 |
| 499 | 20250218 | 105900 | 10978289000 | 101700 | 101700 | 101800 | 101700 | 608 |
| 500 | 20250218 | 105800 | 10916431700 | 101800 | 101700 | 101800 | 101700 | 256 |
| 501 | 20250218 | 105700 | 10890391200 | 101700 | 101700 | 101800 | 101700 | 228 |
| 502 | 20250218 | 105600 | 10867194900 | 101700 | 101800 | 101800 | 101700 | 264 |
| 503 | 20250218 | 105500 | 10840335000 | 101800 | 101600 | 101800 | 101600 | 831 |
| 504 | 20250218 | 105400 | 10755847100 | 101600 | 101600 | 101600 | 101500 | 297 |
| 505 | 20250218 | 105300 | 10725681000 | 101500 | 101600 | 101600 | 101400 | 1137 |
| 506 | 20250218 | 105200 | 10610283000 | 101600 | 101500 | 101600 | 101500 | 537 |
| 507 | 20250218 | 105100 | 10555761000 | 101500 | 101600 | 101600 | 101500 | 426 |
| 508 | 20250218 | 105000 | 10512511200 | 101500 | 101600 | 101600 | 101500 | 366 |
| 509 | 20250218 | 104900 | 10475347000 | 101500 | 101600 | 101700 | 101500 | 1008 |
| 510 | 20250218 | 104800 | 10372973100 | 101600 | 101600 | 101700 | 101600 | 159 |
| 511 | 20250218 | 104700 | 10356811800 | 101700 | 101400 | 101700 | 101400 | 1855 |
| 512 | 20250218 | 104600 | 10168576000 | 101400 | 101400 | 101500 | 101400 | 1269 |
| 513 | 20250218 | 104500 | 10039802100 | 101500 | 101400 | 101500 | 101400 | 495 |
| 514 | 20250218 | 104400 | 9989589600 | 101500 | 101500 | 101600 | 101400 | 1225 |
| 515 | 20250218 | 104300 | 9865294500 | 101500 | 101700 | 101700 | 101500 | 1505 |
| 516 | 20250218 | 104200 | 9712422800 | 101700 | 101800 | 101900 | 101700 | 584 |
| 517 | 20250218 | 104100 | 9652986300 | 101800 | 102000 | 102000 | 101800 | 511 |
| 518 | 20250218 | 104000 | 9600945100 | 101800 | 102100 | 102100 | 101800 | 1459 |
| 519 | 20250218 | 103900 | 9452147100 | 102000 | 102100 | 102100 | 102000 | 355 |
| 520 | 20250218 | 103800 | 9415931300 | 102000 | 102000 | 102100 | 102000 | 301 |
| 521 | 20250218 | 103700 | 9385218700 | 102100 | 102200 | 102200 | 102000 | 637 |
| 522 | 20250218 | 103600 | 9320170200 | 102200 | 102200 | 102300 | 102200 | 468 |
| 523 | 20250218 | 103500 | 9272315100 | 102200 | 102200 | 102300 | 102200 | 207 |
| 524 | 20250218 | 103400 | 9251153800 | 102200 | 102200 | 102300 | 102200 | 366 |
| 525 | 20250218 | 103300 | 9213740700 | 102300 | 102200 | 102300 | 102200 | 248 |
| 526 | 20250218 | 103200 | 9188387000 | 102200 | 102300 | 102300 | 102200 | 300 |
| 527 | 20250218 | 103100 | 9157702200 | 102300 | 102300 | 102300 | 102200 | 888 |
| 528 | 20250218 | 103000 | 9066880700 | 102400 | 102400 | 102400 | 102300 | 118 |
| 529 | 20250218 | 102900 | 9054806200 | 102400 | 102200 | 102400 | 102200 | 1220 |
| 530 | 20250218 | 102800 | 8929950400 | 102200 | 102300 | 102400 | 102200 | 798 |
| 531 | 20250218 | 102700 | 8848311500 | 102400 | 102600 | 102600 | 102300 | 855 |
| 532 | 20250218 | 102600 | 8760718400 | 102600 | 102000 | 102600 | 102000 | 1574 |
| 533 | 20250218 | 102500 | 8599664100 | 102000 | 102000 | 102100 | 101900 | 807 |
| 534 | 20250218 | 102400 | 8517356800 | 102000 | 101800 | 102000 | 101800 | 370 |
| 535 | 20250218 | 102300 | 8479656300 | 101800 | 101900 | 101900 | 101800 | 201 |
| 536 | 20250218 | 102200 | 8459181600 | 101900 | 101800 | 101900 | 101800 | 187 |
| 537 | 20250218 | 102100 | 8440131700 | 101900 | 101800 | 102000 | 101800 | 184 |
| 538 | 20250218 | 102000 | 8421387400 | 101900 | 102000 | 102000 | 101800 | 593 |
| 539 | 20250218 | 101900 | 8360927000 | 102000 | 101800 | 102200 | 101700 | 2111 |
| 540 | 20250218 | 101800 | 8145767700 | 101800 | 101700 | 101800 | 101700 | 340 |
| 541 | 20250218 | 101700 | 8111164000 | 101800 | 101700 | 102000 | 101700 | 702 |
| 542 | 20250218 | 101600 | 8039679100 | 102000 | 101900 | 102000 | 101800 | 1215 |
| 543 | 20250218 | 101500 | 7915908600 | 102000 | 102000 | 102100 | 101900 | 662 |
| 544 | 20250218 | 101400 | 7848389000 | 101900 | 102000 | 102100 | 101800 | 2278 |
| 545 | 20250218 | 101300 | 7616164400 | 102000 | 102000 | 102100 | 102000 | 439 |
| 546 | 20250218 | 101200 | 7571371700 | 102000 | 102100 | 102100 | 102000 | 251 |
| 547 | 20250218 | 101100 | 7545760200 | 102000 | 102100 | 102200 | 102000 | 562 |
| 548 | 20250218 | 101000 | 7488389600 | 102100 | 102100 | 102200 | 102100 | 286 |
| 549 | 20250218 | 100900 | 7459169600 | 102100 | 102000 | 102300 | 102000 | 1725 |
| 550 | 20250218 | 100800 | 7283005300 | 102000 | 102100 | 102200 | 102000 | 508 |
| 551 | 20250218 | 100700 | 7231141400 | 102200 | 102200 | 102200 | 102000 | 160 |
| 552 | 20250218 | 100600 | 7214800000 | 102100 | 102000 | 102200 | 102000 | 262 |
| 553 | 20250218 | 100500 | 7188047800 | 102100 | 102000 | 102100 | 102000 | 172 |
| 554 | 20250218 | 100400 | 7170497000 | 102000 | 102100 | 102100 | 101900 | 487 |
| 555 | 20250218 | 100300 | 7120815400 | 102100 | 102100 | 102100 | 101900 | 786 |
| 556 | 20250218 | 100200 | 7040645500 | 102000 | 102300 | 102300 | 102000 | 725 |
| 557 | 20250218 | 100100 | 6966621900 | 102200 | 102200 | 102300 | 102200 | 299 |
| 558 | 20250218 | 100000 | 6936059500 | 102200 | 102200 | 102400 | 102100 | 484 |
| 559 | 20250218 | 095900 | 6886615600 | 102200 | 102100 | 102300 | 102000 | 666 |
| 560 | 20250218 | 095800 | 6818652500 | 102000 | 102200 | 102500 | 102000 | 1905 |
| 561 | 20250218 | 095700 | 6624240000 | 102000 | 102300 | 102600 | 102000 | 6948 |
| 562 | 20250218 | 095600 | 5914939800 | 102400 | 102400 | 102500 | 102400 | 478 |
| 563 | 20250218 | 095500 | 5865991800 | 102400 | 102400 | 102500 | 102400 | 47 |
| 564 | 20250218 | 095400 | 5861178500 | 102500 | 102500 | 102600 | 102400 | 498 |
| 565 | 20250218 | 095300 | 5810137700 | 102500 | 102400 | 102500 | 102300 | 379 |
| 566 | 20250218 | 095200 | 5771318000 | 102400 | 102400 | 102400 | 102300 | 125 |
| 567 | 20250218 | 095100 | 5758524200 | 102400 | 102400 | 102500 | 102400 | 90 |
| 568 | 20250218 | 095000 | 5749303000 | 102300 | 102500 | 102600 | 102300 | 322 |
| 569 | 20250218 | 094900 | 5716297900 | 102500 | 102600 | 102600 | 102500 | 130 |
| 570 | 20250218 | 094800 | 5702967000 | 102500 | 102500 | 102600 | 102500 | 32 |
| 571 | 20250218 | 094700 | 5699686500 | 102400 | 102400 | 102500 | 102300 | 174 |
| 572 | 20250218 | 094600 | 5681856600 | 102400 | 102600 | 102700 | 102300 | 453 |
| 573 | 20250218 | 094500 | 5635446000 | 102600 | 102500 | 102700 | 102500 | 368 |
| 574 | 20250218 | 094400 | 5597690200 | 102500 | 102700 | 102700 | 102500 | 515 |
| 575 | 20250218 | 094300 | 5544848800 | 102600 | 102200 | 102600 | 102200 | 1345 |
| 576 | 20250218 | 094200 | 5407018100 | 102200 | 102300 | 102300 | 102200 | 108 |
| 577 | 20250218 | 094100 | 5395975100 | 102300 | 102300 | 102400 | 102300 | 636 |
| 578 | 20250218 | 094000 | 5330905600 | 102300 | 102300 | 102300 | 102100 | 1598 |
| 579 | 20250218 | 093900 | 5167679900 | 102300 | 102300 | 102400 | 102200 | 579 |
| 580 | 20250218 | 093800 | 5108468100 | 102400 | 102400 | 102500 | 102300 | 335 |
| 581 | 20250218 | 093700 | 5074167900 | 102400 | 102500 | 102500 | 102400 | 243 |
| 582 | 20250218 | 093600 | 5049277300 | 102400 | 102600 | 102600 | 102400 | 423 |
| 583 | 20250218 | 093500 | 5005934100 | 102500 | 102400 | 102600 | 102300 | 763 |
| 584 | 20250218 | 093400 | 4927765300 | 102400 | 102200 | 102500 | 102200 | 809 |
| 585 | 20250218 | 093300 | 4845034200 | 102300 | 102200 | 102300 | 102200 | 345 |
| 586 | 20250218 | 093200 | 4809760200 | 102200 | 102500 | 102500 | 102200 | 1611 |
| 587 | 20250218 | 093100 | 4644889000 | 102400 | 102600 | 102700 | 102400 | 1879 |
| 588 | 20250218 | 093000 | 4452218800 | 102600 | 102600 | 102700 | 102500 | 564 |
| 589 | 20250218 | 092900 | 4394353800 | 102600 | 102700 | 102700 | 102600 | 228 |
| 590 | 20250218 | 092800 | 4370957800 | 102700 | 102800 | 102900 | 102500 | 2635 |
| 591 | 20250218 | 092700 | 4100595500 | 102800 | 103100 | 103100 | 102800 | 873 |
| 592 | 20250218 | 092600 | 4010728700 | 103000 | 103000 | 103300 | 103000 | 79 |
| 593 | 20250218 | 092500 | 4002587300 | 103000 | 103300 | 103300 | 103000 | 955 |
| 594 | 20250218 | 092400 | 3904074900 | 103300 | 103400 | 103400 | 103300 | 39 |
| 595 | 20250218 | 092300 | 3900045200 | 103400 | 103600 | 103600 | 103200 | 1637 |
| 596 | 20250218 | 092200 | 3730722400 | 103600 | 103400 | 103600 | 103400 | 219 |
| 597 | 20250218 | 092100 | 3708047300 | 103400 | 103300 | 103500 | 103200 | 1640 |
| 598 | 20250218 | 092000 | 3538420800 | 103300 | 102900 | 103400 | 102900 | 2030 |
| 599 | 20250218 | 091900 | 3329153700 | 102900 | 102900 | 103000 | 102900 | 272 |
| 600 | 20250218 | 091800 | 3301163900 | 103000 | 102900 | 103000 | 102800 | 339 |
| 601 | 20250218 | 091700 | 3266274500 | 102900 | 102800 | 102900 | 102500 | 3584 |
| 602 | 20250218 | 091600 | 2898387600 | 102900 | 103000 | 103000 | 102700 | 601 |
| 603 | 20250218 | 091500 | 2836573800 | 103000 | 102900 | 103000 | 102600 | 1615 |
| 604 | 20250218 | 091400 | 2670562400 | 102900 | 103000 | 103000 | 102800 | 324 |
| 605 | 20250218 | 091300 | 2637222600 | 102900 | 102800 | 103000 | 102700 | 256 |
| 606 | 20250218 | 091200 | 2610892900 | 102800 | 102600 | 102800 | 102500 | 1741 |
| 607 | 20250218 | 091100 | 2432363500 | 102700 | 102300 | 102700 | 102300 | 573 |
| 608 | 20250218 | 091000 | 2373647200 | 102300 | 102200 | 102300 | 102100 | 1352 |
| 609 | 20250218 | 090900 | 2235459400 | 102200 | 103000 | 103000 | 102200 | 3904 |
| 610 | 20250218 | 090800 | 1835012900 | 103000 | 102800 | 103300 | 102500 | 1938 |
| 611 | 20250218 | 090700 | 1635719700 | 102800 | 102700 | 102800 | 102300 | 1421 |
| 612 | 20250218 | 090600 | 1489977100 | 102800 | 102800 | 102800 | 102200 | 4869 |
| 613 | 20250218 | 090500 | 990841100 | 102700 | 103000 | 103000 | 102600 | 1269 |
| 614 | 20250218 | 090400 | 860332800 | 103400 | 102700 | 103400 | 102600 | 1092 |
| 615 | 20250218 | 090300 | 747935600 | 102700 | 102500 | 103000 | 102500 | 465 |
| 616 | 20250218 | 090200 | 700129500 | 102500 | 102300 | 102600 | 102300 | 1303 |
| 617 | 20250218 | 090100 | 566631000 | 102300 | 102200 | 102500 | 102100 | 557 |
| 618 | 20250218 | 090000 | 509632200 | 102200 | 102600 | 102600 | 101800 | 4971 |