36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 22199 |
| 3 | 20250218 | 191700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 4 | 20250218 | 191600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 5 | 20250218 | 191500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 6 | 20250218 | 191400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 7 | 20250218 | 191300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 8 | 20250218 | 191200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 9 | 20250218 | 191100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 10 | 20250218 | 191000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 11 | 20250218 | 190900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 12 | 20250218 | 190800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 13 | 20250218 | 190700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 14 | 20250218 | 190600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 15 | 20250218 | 190500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 16 | 20250218 | 190400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 17 | 20250218 | 190300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 18 | 20250218 | 190200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 19 | 20250218 | 190100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 20 | 20250218 | 190000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 21 | 20250218 | 185900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 22 | 20250218 | 185800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 23 | 20250218 | 185700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 24 | 20250218 | 185600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 25 | 20250218 | 185500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 26 | 20250218 | 185400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 27 | 20250218 | 185300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 28 | 20250218 | 185200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 29 | 20250218 | 185100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 30 | 20250218 | 185000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 31 | 20250218 | 184900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 32 | 20250218 | 184800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 22199 |
| 33 | 20250218 | 184700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 34 | 20250218 | 184600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 35 | 20250218 | 184500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 36 | 20250218 | 184400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 37 | 20250218 | 184300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 38 | 20250218 | 184200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 39 | 20250218 | 184100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 40 | 20250218 | 184000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 41 | 20250218 | 183900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 42 | 20250218 | 183800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 43 | 20250218 | 183700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 44 | 20250218 | 183600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 45 | 20250218 | 183500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 46 | 20250218 | 183400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 47 | 20250218 | 183300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 48 | 20250218 | 183200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 49 | 20250218 | 183100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 50 | 20250218 | 183000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 51 | 20250218 | 182900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 52 | 20250218 | 182800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 53 | 20250218 | 182700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 54 | 20250218 | 182600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 55 | 20250218 | 182500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 56 | 20250218 | 182400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 57 | 20250218 | 182300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 58 | 20250218 | 182200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 59 | 20250218 | 182100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 60 | 20250218 | 182000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 61 | 20250218 | 181900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 62 | 20250218 | 181800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 22199 |
| 63 | 20250218 | 181700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 64 | 20250218 | 181600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 65 | 20250218 | 181500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 66 | 20250218 | 181400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 67 | 20250218 | 181300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 68 | 20250218 | 181200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 69 | 20250218 | 181100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 70 | 20250218 | 181000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 71 | 20250218 | 180900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 72 | 20250218 | 180800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 73 | 20250218 | 180700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 74 | 20250218 | 180600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 75 | 20250218 | 180500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 76 | 20250218 | 180400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 77 | 20250218 | 180300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 78 | 20250218 | 180200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 79 | 20250218 | 180100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 80 | 20250218 | 180000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 81 | 20250218 | 175900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 82 | 20250218 | 175800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 83 | 20250218 | 175700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 84 | 20250218 | 175600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 85 | 20250218 | 175500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 86 | 20250218 | 175400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 87 | 20250218 | 175300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 88 | 20250218 | 175200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 89 | 20250218 | 175100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 90 | 20250218 | 175000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 91 | 20250218 | 174900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 92 | 20250218 | 174800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 22199 |
| 93 | 20250218 | 174700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 94 | 20250218 | 174600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 95 | 20250218 | 174500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 96 | 20250218 | 174400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 97 | 20250218 | 174300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 98 | 20250218 | 174200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 99 | 20250218 | 174100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 100 | 20250218 | 174000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 101 | 20250218 | 173900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 102 | 20250218 | 173800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 103 | 20250218 | 173700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 104 | 20250218 | 173600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 105 | 20250218 | 173500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 106 | 20250218 | 173400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 107 | 20250218 | 173300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 108 | 20250218 | 173200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 109 | 20250218 | 173100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 110 | 20250218 | 173000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 111 | 20250218 | 172900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 112 | 20250218 | 172800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 113 | 20250218 | 172700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 114 | 20250218 | 172600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 115 | 20250218 | 172500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 116 | 20250218 | 172400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 117 | 20250218 | 172300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 118 | 20250218 | 172200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 119 | 20250218 | 172100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 120 | 20250218 | 172000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 121 | 20250218 | 171900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 122 | 20250218 | 171800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 22199 |
| 123 | 20250218 | 171700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 124 | 20250218 | 171600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 125 | 20250218 | 171500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 126 | 20250218 | 171400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 127 | 20250218 | 171300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 128 | 20250218 | 171200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 129 | 20250218 | 171100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 130 | 20250218 | 171000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 131 | 20250218 | 170900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 132 | 20250218 | 170800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 133 | 20250218 | 170700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 134 | 20250218 | 170600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 135 | 20250218 | 170500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 136 | 20250218 | 170400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 137 | 20250218 | 170300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 138 | 20250218 | 170200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 139 | 20250218 | 170100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 140 | 20250218 | 170000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 141 | 20250218 | 165900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 142 | 20250218 | 165800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 143 | 20250218 | 165700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 144 | 20250218 | 165600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 145 | 20250218 | 165500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 146 | 20250218 | 165400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 147 | 20250218 | 165300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 148 | 20250218 | 165200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 149 | 20250218 | 165100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 150 | 20250218 | 165000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 151 | 20250218 | 164900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 152 | 20250218 | 164800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 22199 |
| 153 | 20250218 | 164700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 154 | 20250218 | 164600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 155 | 20250218 | 164500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 156 | 20250218 | 164400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 157 | 20250218 | 164300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 158 | 20250218 | 164200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 159 | 20250218 | 164100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 160 | 20250218 | 164000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 161 | 20250218 | 163900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 162 | 20250218 | 163800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 163 | 20250218 | 163700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 164 | 20250218 | 163600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 165 | 20250218 | 163500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 166 | 20250218 | 163400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 167 | 20250218 | 163300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 168 | 20250218 | 163200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 169 | 20250218 | 163100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 170 | 20250218 | 163000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 171 | 20250218 | 162900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 172 | 20250218 | 162800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 173 | 20250218 | 162700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 174 | 20250218 | 162600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 175 | 20250218 | 162500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 176 | 20250218 | 162400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 177 | 20250218 | 162300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 178 | 20250218 | 162200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 179 | 20250218 | 162100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 180 | 20250218 | 162000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 181 | 20250218 | 161900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 182 | 20250218 | 161800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 22199 |
| 183 | 20250218 | 161700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 184 | 20250218 | 161600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 185 | 20250218 | 161500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 186 | 20250218 | 161400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 187 | 20250218 | 161300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 188 | 20250218 | 161200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 189 | 20250218 | 161100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 190 | 20250218 | 161000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 191 | 20250218 | 160900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 192 | 20250218 | 160800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 193 | 20250218 | 160700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 194 | 20250218 | 160600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 195 | 20250218 | 160500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 196 | 20250218 | 160400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 197 | 20250218 | 160300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 198 | 20250218 | 160200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 199 | 20250218 | 160100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 200 | 20250218 | 160000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 201 | 20250218 | 155900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 202 | 20250218 | 155800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 203 | 20250218 | 155700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 204 | 20250218 | 155600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 205 | 20250218 | 155500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 206 | 20250218 | 155400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 207 | 20250218 | 155300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 208 | 20250218 | 155200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 209 | 20250218 | 155100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 210 | 20250218 | 155000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 211 | 20250218 | 154900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 212 | 20250218 | 154800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 22199 |
| 213 | 20250218 | 154700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 214 | 20250218 | 154600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 215 | 20250218 | 154500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 216 | 20250218 | 154400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 217 | 20250218 | 154300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 218 | 20250218 | 154200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 219 | 20250218 | 154100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 220 | 20250218 | 154000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 221 | 20250218 | 153900 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 222 | 20250218 | 153800 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 223 | 20250218 | 153700 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 224 | 20250218 | 153600 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 225 | 20250218 | 153500 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 226 | 20250218 | 153400 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 227 | 20250218 | 153300 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 228 | 20250218 | 153200 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 229 | 20250218 | 153100 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 230 | 20250218 | 153000 | 28508652400 | 105000 | 105000 | 105000 | 105000 | 22199 |
| 231 | 20250218 | 152900 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 232 | 20250218 | 152800 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 233 | 20250218 | 152700 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 234 | 20250218 | 152600 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 235 | 20250218 | 152500 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 236 | 20250218 | 152400 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 237 | 20250218 | 152300 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 238 | 20250218 | 152200 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 239 | 20250218 | 152100 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 240 | 20250218 | 152000 | 26177757400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 241 | 20250218 | 151900 | 26177757400 | 105100 | 105000 | 105100 | 105000 | 467 |
| 242 | 20250218 | 151800 | 26128690000 | 105100 | 105000 | 105100 | 105000 | 126 |
| 243 | 20250218 | 151700 | 26115449500 | 105000 | 105000 | 105100 | 105000 | 387 |
| 244 | 20250218 | 151600 | 26074797300 | 105100 | 105000 | 105100 | 105000 | 212 |
| 245 | 20250218 | 151500 | 26052523800 | 105000 | 105100 | 105100 | 105000 | 472 |
| 246 | 20250218 | 151400 | 26002942600 | 105100 | 105000 | 105100 | 105000 | 207 |
| 247 | 20250218 | 151300 | 25981196800 | 105100 | 105100 | 105100 | 105000 | 698 |
| 248 | 20250218 | 151200 | 25907846000 | 105000 | 105000 | 105100 | 105000 | 185 |
| 249 | 20250218 | 151100 | 25888411000 | 105100 | 105000 | 105100 | 105000 | 227 |
| 250 | 20250218 | 151000 | 25864564900 | 105100 | 105000 | 105100 | 105000 | 281 |
| 251 | 20250218 | 150900 | 25835044900 | 105100 | 105100 | 105100 | 105000 | 379 |
| 252 | 20250218 | 150800 | 25795223600 | 105100 | 105000 | 105100 | 105000 | 244 |
| 253 | 20250218 | 150700 | 25769594400 | 105000 | 105000 | 105100 | 105000 | 311 |
| 254 | 20250218 | 150600 | 25736921000 | 105100 | 105100 | 105100 | 105000 | 214 |
| 255 | 20250218 | 150500 | 25714440300 | 105100 | 105100 | 105100 | 105000 | 214 |
| 256 | 20250218 | 150400 | 25691957800 | 105100 | 104900 | 105100 | 104900 | 411 |
| 257 | 20250218 | 150300 | 25648807000 | 105000 | 105000 | 105000 | 104900 | 236 |
| 258 | 20250218 | 150200 | 25624040400 | 104900 | 105000 | 105000 | 104900 | 253 |
| 259 | 20250218 | 150100 | 25597489400 | 104900 | 104900 | 105000 | 104900 | 310 |
| 260 | 20250218 | 150000 | 25564954900 | 104900 | 105000 | 105000 | 104900 | 290 |
| 261 | 20250218 | 145900 | 25534523600 | 104900 | 104900 | 105000 | 104900 | 498 |
| 262 | 20250218 | 145800 | 25482268600 | 104900 | 104900 | 105000 | 104800 | 246 |
| 263 | 20250218 | 145700 | 25456462500 | 104900 | 104800 | 104900 | 104800 | 200 |
| 264 | 20250218 | 145600 | 25435499600 | 104800 | 104900 | 105000 | 104800 | 316 |
| 265 | 20250218 | 145500 | 25402353900 | 104900 | 105000 | 105000 | 104800 | 499 |
| 266 | 20250218 | 145400 | 25350008600 | 104900 | 104800 | 105000 | 104800 | 617 |
| 267 | 20250218 | 145300 | 25285305000 | 104800 | 104800 | 104900 | 104800 | 283 |
| 268 | 20250218 | 145200 | 25255631800 | 104800 | 104800 | 104900 | 104800 | 320 |
| 269 | 20250218 | 145100 | 25222086500 | 104900 | 104800 | 104900 | 104800 | 240 |
| 270 | 20250218 | 145000 | 25196928300 | 104800 | 104800 | 104900 | 104800 | 311 |
| 271 | 20250218 | 144900 | 25164319300 | 104800 | 104800 | 104900 | 104800 | 142 |
| 272 | 20250218 | 144800 | 25149435500 | 104800 | 104900 | 105000 | 104800 | 318 |
| 273 | 20250218 | 144700 | 25116087400 | 104900 | 104800 | 105000 | 104800 | 534 |
| 274 | 20250218 | 144600 | 25060078400 | 104900 | 104900 | 104900 | 104800 | 280 |
| 275 | 20250218 | 144500 | 25030713900 | 104900 | 104800 | 105000 | 104800 | 1504 |
| 276 | 20250218 | 144400 | 24872940700 | 104800 | 104800 | 104900 | 104800 | 253 |
| 277 | 20250218 | 144300 | 24846420300 | 104800 | 104800 | 104900 | 104800 | 282 |
| 278 | 20250218 | 144200 | 24816858100 | 104800 | 104800 | 104900 | 104800 | 375 |
| 279 | 20250218 | 144100 | 24777553200 | 104800 | 104800 | 104900 | 104800 | 180 |
| 280 | 20250218 | 144000 | 24758687900 | 104800 | 104800 | 104900 | 104800 | 310 |
| 281 | 20250218 | 143900 | 24726193700 | 104800 | 104800 | 104900 | 104800 | 266 |
| 282 | 20250218 | 143800 | 24698309700 | 104800 | 104900 | 104900 | 104800 | 177 |
| 283 | 20250218 | 143700 | 24679754400 | 104900 | 104800 | 104900 | 104800 | 634 |
| 284 | 20250218 | 143600 | 24613306400 | 104800 | 104800 | 104900 | 104800 | 502 |
| 285 | 20250218 | 143500 | 24560687900 | 104800 | 104800 | 104900 | 104800 | 223 |
| 286 | 20250218 | 143400 | 24537308300 | 104900 | 104800 | 104900 | 104800 | 148 |
| 287 | 20250218 | 143300 | 24521794900 | 104800 | 104800 | 104900 | 104800 | 376 |
| 288 | 20250218 | 143200 | 24482375000 | 104800 | 104800 | 104900 | 104800 | 110 |
| 289 | 20250218 | 143100 | 24470842300 | 104900 | 104800 | 104900 | 104800 | 3699 |
| 290 | 20250218 | 143000 | 24083173200 | 104900 | 104800 | 104900 | 104800 | 222 |
| 291 | 20250218 | 142900 | 24059906000 | 104800 | 104800 | 104900 | 104800 | 363 |
| 292 | 20250218 | 142800 | 24021856300 | 104900 | 104800 | 104900 | 104800 | 519 |
| 293 | 20250218 | 142700 | 23967457400 | 104900 | 104900 | 105000 | 104800 | 3148 |
| 294 | 20250218 | 142600 | 23637188500 | 105000 | 104900 | 105000 | 104900 | 299 |
| 295 | 20250218 | 142500 | 23605822200 | 104900 | 104900 | 105000 | 104900 | 250 |
| 296 | 20250218 | 142400 | 23579592000 | 104900 | 105000 | 105100 | 104900 | 745 |
| 297 | 20250218 | 142300 | 23501367900 | 105100 | 105000 | 105100 | 104900 | 616 |
| 298 | 20250218 | 142200 | 23436685300 | 105000 | 105000 | 105100 | 104900 | 854 |
| 299 | 20250218 | 142100 | 23347006600 | 105000 | 105000 | 105100 | 105000 | 1284 |
| 300 | 20250218 | 142000 | 23212173200 | 105000 | 105000 | 105100 | 105000 | 212 |
| 301 | 20250218 | 141900 | 23189903600 | 105000 | 105000 | 105100 | 105000 | 217 |
| 302 | 20250218 | 141800 | 23167111300 | 105000 | 105000 | 105100 | 105000 | 323 |
| 303 | 20250218 | 141700 | 23133192700 | 105000 | 105000 | 105100 | 105000 | 222 |
| 304 | 20250218 | 141600 | 23109876800 | 105000 | 105000 | 105100 | 105000 | 186 |
| 305 | 20250218 | 141500 | 23090339700 | 105000 | 105000 | 105100 | 105000 | 438 |
| 306 | 20250218 | 141400 | 23044329600 | 105100 | 105000 | 105100 | 105000 | 187 |
| 307 | 20250218 | 141300 | 23024689300 | 105000 | 105000 | 105100 | 105000 | 248 |
| 308 | 20250218 | 141200 | 22998644600 | 105000 | 105100 | 105200 | 105000 | 675 |
| 309 | 20250218 | 141100 | 22927698100 | 105100 | 105000 | 105100 | 105000 | 795 |
| 310 | 20250218 | 141000 | 22844167300 | 105000 | 104900 | 105100 | 104900 | 952 |
| 311 | 20250218 | 140900 | 22744220500 | 104900 | 104900 | 105000 | 104900 | 320 |
| 312 | 20250218 | 140800 | 22710635200 | 104900 | 104900 | 105000 | 104900 | 207 |
| 313 | 20250218 | 140700 | 22688912500 | 105000 | 104900 | 105000 | 104900 | 203 |
| 314 | 20250218 | 140600 | 22667615000 | 105000 | 104800 | 105000 | 104800 | 991 |
| 315 | 20250218 | 140500 | 22563653900 | 104800 | 104800 | 104900 | 104800 | 228 |
| 316 | 20250218 | 140400 | 22539749600 | 104800 | 104800 | 104900 | 104800 | 309 |
| 317 | 20250218 | 140300 | 22507353800 | 104800 | 104800 | 104900 | 104800 | 388 |
| 318 | 20250218 | 140200 | 22466681900 | 104800 | 104800 | 104900 | 104800 | 515 |
| 319 | 20250218 | 140100 | 22412702700 | 104800 | 104800 | 104900 | 104800 | 576 |
| 320 | 20250218 | 140000 | 22352306400 | 104800 | 104800 | 104900 | 104800 | 228 |
| 321 | 20250218 | 135900 | 22328406100 | 104800 | 104900 | 104900 | 104800 | 2046 |
| 322 | 20250218 | 135800 | 22113979700 | 104800 | 104800 | 104900 | 104800 | 540 |
| 323 | 20250218 | 135700 | 22057367600 | 104800 | 104800 | 104900 | 104800 | 262 |
| 324 | 20250218 | 135600 | 22029902000 | 104800 | 104800 | 104900 | 104800 | 176 |
| 325 | 20250218 | 135500 | 22011450600 | 104800 | 104800 | 104900 | 104800 | 258 |
| 326 | 20250218 | 135400 | 21984410200 | 104800 | 104800 | 104900 | 104800 | 297 |
| 327 | 20250218 | 135300 | 21953278100 | 104800 | 104800 | 104900 | 104800 | 187 |
| 328 | 20250218 | 135200 | 21933675700 | 104800 | 104900 | 105000 | 104800 | 266 |
| 329 | 20250218 | 135100 | 21905790400 | 104900 | 104900 | 105000 | 104800 | 177 |
| 330 | 20250218 | 135000 | 21887217000 | 105000 | 104900 | 105000 | 104800 | 309 |
| 331 | 20250218 | 134900 | 21854800600 | 104900 | 104900 | 105000 | 104900 | 1496 |
| 332 | 20250218 | 134800 | 21697793800 | 105000 | 104900 | 105000 | 104900 | 231 |
| 333 | 20250218 | 134700 | 21673558700 | 104900 | 104900 | 105000 | 104900 | 220 |
| 334 | 20250218 | 134600 | 21650475700 | 104900 | 104900 | 105000 | 104900 | 318 |
| 335 | 20250218 | 134500 | 21617106400 | 104900 | 104900 | 105000 | 104900 | 220 |
| 336 | 20250218 | 134400 | 21594018400 | 105000 | 104900 | 105000 | 104900 | 215 |
| 337 | 20250218 | 134300 | 21571464300 | 104900 | 104900 | 105000 | 104900 | 296 |
| 338 | 20250218 | 134200 | 21540408400 | 104900 | 104900 | 105000 | 104900 | 283 |
| 339 | 20250218 | 134100 | 21510712000 | 104900 | 105000 | 105000 | 104900 | 272 |
| 340 | 20250218 | 134000 | 21482158600 | 105000 | 105000 | 105100 | 105000 | 259 |
| 341 | 20250218 | 133900 | 21454960800 | 105000 | 104800 | 105100 | 104800 | 1115 |
| 342 | 20250218 | 133800 | 21337960600 | 104900 | 104800 | 104900 | 104800 | 351 |
| 343 | 20250218 | 133700 | 21301171200 | 104800 | 104800 | 104900 | 104800 | 411 |
| 344 | 20250218 | 133600 | 21258086600 | 104900 | 104800 | 104900 | 104800 | 218 |
| 345 | 20250218 | 133500 | 21235232300 | 104800 | 104900 | 104900 | 104800 | 153 |
| 346 | 20250218 | 133400 | 21219192000 | 104900 | 104800 | 104900 | 104800 | 302 |
| 347 | 20250218 | 133300 | 21187536700 | 104800 | 104800 | 104900 | 104800 | 135 |
| 348 | 20250218 | 133200 | 21173384900 | 104900 | 104800 | 104900 | 104800 | 179 |
| 349 | 20250218 | 133100 | 21154617500 | 104800 | 104800 | 104900 | 104800 | 263 |
| 350 | 20250218 | 133000 | 21127048800 | 104800 | 104900 | 104900 | 104800 | 372 |
| 351 | 20250218 | 132900 | 21088039100 | 104800 | 104800 | 104900 | 104800 | 199 |
| 352 | 20250218 | 132800 | 21067180400 | 104800 | 104800 | 104900 | 104800 | 306 |
| 353 | 20250218 | 132700 | 21035103300 | 104900 | 104900 | 104900 | 104800 | 223 |
| 354 | 20250218 | 132600 | 21011720900 | 104800 | 104800 | 104900 | 104800 | 287 |
| 355 | 20250218 | 132500 | 20981637000 | 104800 | 104800 | 104900 | 104800 | 458 |
| 356 | 20250218 | 132400 | 20933599400 | 104800 | 104900 | 104900 | 104800 | 556 |
| 357 | 20250218 | 132300 | 20875287600 | 104800 | 104800 | 104900 | 104800 | 252 |
| 358 | 20250218 | 132200 | 20848871500 | 104800 | 104800 | 104900 | 104800 | 315 |
| 359 | 20250218 | 132100 | 20815850600 | 104800 | 104800 | 104900 | 104800 | 113 |
| 360 | 20250218 | 132000 | 20804007700 | 104900 | 104800 | 104900 | 104800 | 313 |
| 361 | 20250218 | 131900 | 20771193200 | 104800 | 104800 | 104900 | 104800 | 172 |
| 362 | 20250218 | 131800 | 20753160000 | 104800 | 104900 | 105000 | 104800 | 146 |
| 363 | 20250218 | 131700 | 20737847500 | 104900 | 104900 | 105000 | 104900 | 226 |
| 364 | 20250218 | 131600 | 20714137900 | 104900 | 104800 | 105000 | 104800 | 580 |
| 365 | 20250218 | 131500 | 20653289500 | 104900 | 104800 | 104900 | 104800 | 304 |
| 366 | 20250218 | 131400 | 20621424800 | 104800 | 104900 | 104900 | 104800 | 297 |
| 367 | 20250218 | 131300 | 20590293300 | 104800 | 104800 | 104900 | 104800 | 109 |
| 368 | 20250218 | 131200 | 20578867700 | 104800 | 104900 | 104900 | 104800 | 218 |
| 369 | 20250218 | 131100 | 20556009100 | 104900 | 105000 | 105100 | 104900 | 267 |
| 370 | 20250218 | 131000 | 20527980500 | 105000 | 104900 | 105100 | 104800 | 1509 |
| 371 | 20250218 | 130900 | 20369553500 | 104900 | 105000 | 105000 | 104900 | 141 |
| 372 | 20250218 | 130800 | 20354758400 | 104900 | 104800 | 105000 | 104800 | 1326 |
| 373 | 20250218 | 130700 | 20215666200 | 104800 | 104800 | 104900 | 104800 | 349 |
| 374 | 20250218 | 130600 | 20179082500 | 104800 | 104800 | 104900 | 104700 | 523 |
| 375 | 20250218 | 130500 | 20124269600 | 104800 | 104900 | 104900 | 104800 | 379 |
| 376 | 20250218 | 130400 | 20084545100 | 104900 | 104800 | 104900 | 104800 | 248 |
| 377 | 20250218 | 130300 | 20058542600 | 104800 | 104800 | 104900 | 104800 | 168 |
| 378 | 20250218 | 130200 | 20040931600 | 104800 | 104800 | 104900 | 104800 | 383 |
| 379 | 20250218 | 130100 | 20000781300 | 104800 | 104800 | 104900 | 104800 | 146 |
| 380 | 20250218 | 130000 | 19985475300 | 104800 | 104800 | 104900 | 104800 | 418 |
| 381 | 20250218 | 125900 | 19941651100 | 104800 | 104800 | 104900 | 104800 | 249 |
| 382 | 20250218 | 125800 | 19915549800 | 104800 | 104800 | 104900 | 104800 | 178 |
| 383 | 20250218 | 125700 | 19896894200 | 104800 | 104800 | 104900 | 104700 | 220 |
| 384 | 20250218 | 125600 | 19873830100 | 104800 | 104900 | 105000 | 104700 | 669 |
| 385 | 20250218 | 125500 | 19803672500 | 104900 | 104900 | 105000 | 104900 | 280 |
| 386 | 20250218 | 125400 | 19774294100 | 104900 | 104800 | 105000 | 104800 | 522 |
| 387 | 20250218 | 125300 | 19719544900 | 104800 | 104900 | 104900 | 104800 | 327 |
| 388 | 20250218 | 125200 | 19685266500 | 104800 | 104800 | 104900 | 104800 | 398 |
| 389 | 20250218 | 125100 | 19643551900 | 104800 | 105000 | 105000 | 104800 | 919 |
| 390 | 20250218 | 125000 | 19547153800 | 104900 | 105000 | 105000 | 104900 | 751 |
| 391 | 20250218 | 124900 | 19468369100 | 105000 | 104900 | 105000 | 104900 | 502 |
| 392 | 20250218 | 124800 | 19415667400 | 105000 | 104900 | 105000 | 104900 | 1330 |
| 393 | 20250218 | 124700 | 19276101500 | 104900 | 104900 | 105000 | 104900 | 629 |
| 394 | 20250218 | 124600 | 19210078100 | 105000 | 104900 | 105000 | 104900 | 222 |
| 395 | 20250218 | 124500 | 19186784000 | 105000 | 104900 | 105000 | 104900 | 470 |
| 396 | 20250218 | 124400 | 19137472400 | 104900 | 104900 | 105000 | 104900 | 1200 |
| 397 | 20250218 | 124300 | 19011587300 | 104900 | 104900 | 105000 | 104900 | 365 |
| 398 | 20250218 | 124200 | 18973297800 | 104900 | 104900 | 105000 | 104900 | 248 |
| 399 | 20250218 | 124100 | 18947277100 | 105000 | 104900 | 105000 | 104900 | 808 |
| 400 | 20250218 | 124000 | 18862470700 | 104900 | 104900 | 105000 | 104900 | 244 |
| 401 | 20250218 | 123900 | 18836866800 | 104900 | 104900 | 105000 | 104900 | 321 |
| 402 | 20250218 | 123800 | 18803193100 | 105000 | 104900 | 105000 | 104900 | 617 |
| 403 | 20250218 | 123700 | 18738435200 | 104900 | 104800 | 105000 | 104800 | 854 |
| 404 | 20250218 | 123600 | 18648811500 | 104900 | 104800 | 104900 | 104800 | 507 |
| 405 | 20250218 | 123500 | 18595648100 | 104800 | 104700 | 105000 | 104700 | 892 |
| 406 | 20250218 | 123400 | 18502134700 | 104700 | 104700 | 104800 | 104700 | 346 |
| 407 | 20250218 | 123300 | 18465895200 | 104700 | 104800 | 104800 | 104700 | 301 |
| 408 | 20250218 | 123200 | 18434375400 | 104700 | 104800 | 104800 | 104700 | 182 |
| 409 | 20250218 | 123100 | 18415315500 | 104700 | 104700 | 104800 | 104600 | 697 |
| 410 | 20250218 | 123000 | 18342301000 | 104700 | 104800 | 104800 | 104700 | 275 |
| 411 | 20250218 | 122900 | 18313504500 | 104700 | 104700 | 104800 | 104700 | 300 |
| 412 | 20250218 | 122800 | 18282088400 | 104700 | 104700 | 104800 | 104700 | 172 |
| 413 | 20250218 | 122700 | 18264078000 | 104800 | 104600 | 104800 | 104600 | 373 |
| 414 | 20250218 | 122600 | 18225020300 | 104600 | 104600 | 104800 | 104600 | 302 |
| 415 | 20250218 | 122500 | 18193407000 | 104600 | 104600 | 104700 | 104600 | 581 |
| 416 | 20250218 | 122400 | 18132589000 | 104600 | 104600 | 104700 | 104600 | 381 |
| 417 | 20250218 | 122300 | 18092732400 | 104600 | 104600 | 104700 | 104600 | 174 |
| 418 | 20250218 | 122200 | 18074525700 | 104700 | 104600 | 104700 | 104600 | 213 |
| 419 | 20250218 | 122100 | 18052239900 | 104700 | 104600 | 104700 | 104600 | 287 |
| 420 | 20250218 | 122000 | 18022213500 | 104600 | 104600 | 104700 | 104600 | 184 |
| 421 | 20250218 | 121900 | 18002965400 | 104600 | 104600 | 104700 | 104600 | 183 |
| 422 | 20250218 | 121800 | 17983813900 | 104600 | 104600 | 104700 | 104600 | 834 |
| 423 | 20250218 | 121700 | 17896512000 | 104600 | 104500 | 104700 | 104500 | 524 |
| 424 | 20250218 | 121600 | 17841702200 | 104500 | 104600 | 104600 | 104500 | 801 |
| 425 | 20250218 | 121500 | 17757934500 | 104500 | 104500 | 104600 | 104500 | 251 |
| 426 | 20250218 | 121400 | 17731700700 | 104500 | 104500 | 104600 | 104500 | 210 |
| 427 | 20250218 | 121300 | 17709750100 | 104500 | 104500 | 104600 | 104500 | 239 |
| 428 | 20250218 | 121200 | 17684770100 | 104500 | 104600 | 104600 | 104500 | 267 |
| 429 | 20250218 | 121100 | 17656862000 | 104600 | 104500 | 104600 | 104500 | 274 |
| 430 | 20250218 | 121000 | 17628221000 | 104600 | 104500 | 104600 | 104500 | 215 |
| 431 | 20250218 | 120900 | 17605744400 | 104600 | 104500 | 104600 | 104500 | 335 |
| 432 | 20250218 | 120800 | 17570720900 | 104500 | 104500 | 104600 | 104500 | 344 |
| 433 | 20250218 | 120700 | 17534755400 | 104500 | 104500 | 104600 | 104500 | 217 |
| 434 | 20250218 | 120600 | 17512070300 | 104500 | 104500 | 104600 | 104500 | 245 |
| 435 | 20250218 | 120500 | 17486461300 | 104500 | 104500 | 104600 | 104500 | 305 |
| 436 | 20250218 | 120400 | 17454567000 | 104500 | 104500 | 104600 | 104400 | 551 |
| 437 | 20250218 | 120300 | 17396993000 | 104400 | 104300 | 104500 | 104300 | 1028 |
| 438 | 20250218 | 120200 | 17289618400 | 104300 | 104200 | 104400 | 104200 | 940 |
| 439 | 20250218 | 120100 | 17191538400 | 104200 | 104200 | 104300 | 104200 | 279 |
| 440 | 20250218 | 120000 | 17162461300 | 104300 | 104200 | 104300 | 104200 | 446 |
| 441 | 20250218 | 115900 | 17115955400 | 104200 | 104200 | 104300 | 104200 | 250 |
| 442 | 20250218 | 115800 | 17089899900 | 104200 | 104200 | 104400 | 104200 | 493 |
| 443 | 20250218 | 115700 | 17038476400 | 104200 | 104100 | 104300 | 104100 | 575 |
| 444 | 20250218 | 115600 | 16978561000 | 104100 | 104100 | 104200 | 104100 | 453 |
| 445 | 20250218 | 115500 | 16931377000 | 104200 | 104100 | 104200 | 104100 | 293 |
| 446 | 20250218 | 115400 | 16900869000 | 104100 | 104100 | 104200 | 104100 | 342 |
| 447 | 20250218 | 115300 | 16865260300 | 104100 | 104200 | 104200 | 104100 | 190 |
| 448 | 20250218 | 115200 | 16845475500 | 104200 | 104100 | 104200 | 104100 | 435 |
| 449 | 20250218 | 115100 | 16800184100 | 104100 | 104100 | 104200 | 104100 | 373 |
| 450 | 20250218 | 115000 | 16761333800 | 104100 | 104200 | 104200 | 104100 | 329 |
| 451 | 20250218 | 114900 | 16727078600 | 104200 | 104200 | 104200 | 104100 | 240 |
| 452 | 20250218 | 114800 | 16702092300 | 104100 | 104100 | 104200 | 104100 | 347 |
| 453 | 20250218 | 114700 | 16665950500 | 104100 | 104100 | 104200 | 104100 | 249 |
| 454 | 20250218 | 114600 | 16640024900 | 104100 | 104300 | 104300 | 104100 | 386 |
| 455 | 20250218 | 114500 | 16599815400 | 104300 | 104000 | 104300 | 104000 | 376 |
| 456 | 20250218 | 114400 | 16560632600 | 104000 | 104000 | 104100 | 104000 | 386 |
| 457 | 20250218 | 114300 | 16520468500 | 104100 | 104300 | 104400 | 104000 | 308 |
| 458 | 20250218 | 114200 | 16488403000 | 104300 | 104100 | 104300 | 104000 | 1118 |
| 459 | 20250218 | 114100 | 16371943800 | 104000 | 104000 | 104100 | 104000 | 271 |
| 460 | 20250218 | 114000 | 16343750800 | 104000 | 104000 | 104100 | 104000 | 396 |
| 461 | 20250218 | 113900 | 16302559900 | 104000 | 104000 | 104100 | 103900 | 397 |
| 462 | 20250218 | 113800 | 16261272300 | 104000 | 104100 | 104100 | 103900 | 882 |
| 463 | 20250218 | 113700 | 16169541800 | 104000 | 104100 | 104200 | 104000 | 665 |
| 464 | 20250218 | 113600 | 16100290600 | 104000 | 104100 | 104300 | 104000 | 255 |
| 465 | 20250218 | 113500 | 16073739300 | 104100 | 103900 | 104200 | 103900 | 578 |
| 466 | 20250218 | 113400 | 16013619600 | 103900 | 104000 | 104100 | 103900 | 316 |
| 467 | 20250218 | 113300 | 15980763400 | 104000 | 103900 | 104200 | 103900 | 1467 |
| 468 | 20250218 | 113200 | 15828126200 | 103900 | 103900 | 104000 | 103900 | 264 |
| 469 | 20250218 | 113100 | 15800687600 | 103900 | 103900 | 104000 | 103900 | 366 |
| 470 | 20250218 | 113000 | 15762651400 | 103900 | 103900 | 104000 | 103900 | 291 |
| 471 | 20250218 | 112900 | 15732409200 | 104000 | 103900 | 104000 | 103900 | 659 |
| 472 | 20250218 | 112800 | 15663896700 | 103900 | 103900 | 104000 | 103900 | 386 |
| 473 | 20250218 | 112700 | 15623782500 | 103900 | 103800 | 104000 | 103800 | 367 |
| 474 | 20250218 | 112600 | 15585662700 | 103900 | 103800 | 103900 | 103700 | 296 |
| 475 | 20250218 | 112500 | 15554930600 | 103900 | 103600 | 103900 | 103600 | 564 |
| 476 | 20250218 | 112400 | 15496414100 | 103600 | 103600 | 103800 | 103500 | 387 |
| 477 | 20250218 | 112300 | 15456302900 | 103500 | 103600 | 103700 | 103500 | 245 |
| 478 | 20250218 | 112200 | 15430929800 | 103600 | 103600 | 103700 | 103500 | 550 |
| 479 | 20250218 | 112100 | 15373968400 | 103600 | 103600 | 103700 | 103500 | 283 |
| 480 | 20250218 | 112000 | 15344662000 | 103600 | 103600 | 103800 | 103400 | 677 |
| 481 | 20250218 | 111900 | 15274470000 | 103400 | 103600 | 103600 | 103400 | 262 |
| 482 | 20250218 | 111800 | 15247350300 | 103600 | 103800 | 104000 | 103300 | 9402 |
| 483 | 20250218 | 111700 | 14273930800 | 103700 | 104100 | 104100 | 103700 | 6730 |
| 484 | 20250218 | 111600 | 13574376500 | 104000 | 103900 | 104200 | 103900 | 865 |
| 485 | 20250218 | 111500 | 13484343700 | 103900 | 103900 | 104100 | 103900 | 316 |
| 486 | 20250218 | 111400 | 13451485200 | 103900 | 104000 | 104000 | 103900 | 483 |
| 487 | 20250218 | 111300 | 13401285100 | 103900 | 103900 | 104100 | 103900 | 264 |
| 488 | 20250218 | 111200 | 13373842800 | 103900 | 103900 | 104100 | 103900 | 416 |
| 489 | 20250218 | 111100 | 13330590700 | 103900 | 103900 | 104000 | 103900 | 247 |
| 490 | 20250218 | 111000 | 13304926500 | 103900 | 104100 | 104200 | 103900 | 1742 |
| 491 | 20250218 | 110900 | 13123656900 | 104100 | 104100 | 104200 | 104000 | 312 |
| 492 | 20250218 | 110800 | 13091169500 | 104000 | 104000 | 104100 | 104000 | 303 |
| 493 | 20250218 | 110700 | 13059639700 | 104000 | 104100 | 104200 | 104000 | 307 |
| 494 | 20250218 | 110600 | 13027691100 | 104000 | 103900 | 104200 | 103900 | 1143 |
| 495 | 20250218 | 110500 | 12908777400 | 104100 | 103800 | 104100 | 103700 | 848 |
| 496 | 20250218 | 110400 | 12820702600 | 103700 | 103700 | 103900 | 103700 | 265 |
| 497 | 20250218 | 110300 | 12793204600 | 103800 | 103800 | 103800 | 103700 | 401 |
| 498 | 20250218 | 110200 | 12751590000 | 103800 | 103800 | 103800 | 103700 | 813 |
| 499 | 20250218 | 110100 | 12667221000 | 103800 | 103700 | 103900 | 103700 | 382 |
| 500 | 20250218 | 110000 | 12627579200 | 103700 | 103700 | 103800 | 103600 | 233 |
| 501 | 20250218 | 105900 | 12603417000 | 103700 | 103700 | 103800 | 103600 | 345 |
| 502 | 20250218 | 105800 | 12567659300 | 103800 | 103600 | 103800 | 103600 | 286 |
| 503 | 20250218 | 105700 | 12538012600 | 103600 | 103600 | 103700 | 103600 | 287 |
| 504 | 20250218 | 105600 | 12508270800 | 103600 | 103500 | 103700 | 103500 | 302 |
| 505 | 20250218 | 105500 | 12476983100 | 103500 | 103600 | 103600 | 103400 | 1691 |
| 506 | 20250218 | 105400 | 12302001600 | 103500 | 103500 | 103700 | 103500 | 778 |
| 507 | 20250218 | 105300 | 12221451300 | 103500 | 103700 | 103800 | 103500 | 900 |
| 508 | 20250218 | 105200 | 12128253900 | 103700 | 103500 | 103700 | 103500 | 306 |
| 509 | 20250218 | 105100 | 12096562700 | 103500 | 103700 | 103700 | 103400 | 1665 |
| 510 | 20250218 | 105000 | 11924178900 | 103600 | 103800 | 103800 | 103500 | 3674 |
| 511 | 20250218 | 104900 | 11543397200 | 103800 | 103800 | 103800 | 103700 | 531 |
| 512 | 20250218 | 104800 | 11488326900 | 103700 | 103900 | 104000 | 103700 | 1498 |
| 513 | 20250218 | 104700 | 11332777700 | 103800 | 103800 | 103900 | 103800 | 440 |
| 514 | 20250218 | 104600 | 11287090400 | 103900 | 104100 | 104100 | 103800 | 4831 |
| 515 | 20250218 | 104500 | 10784924100 | 104000 | 104100 | 104200 | 104000 | 550 |
| 516 | 20250218 | 104400 | 10727660500 | 104100 | 104100 | 104100 | 104000 | 393 |
| 517 | 20250218 | 104300 | 10686774300 | 104000 | 104000 | 104200 | 103900 | 426 |
| 518 | 20250218 | 104200 | 10642479800 | 103900 | 103900 | 104000 | 103800 | 224 |
| 519 | 20250218 | 104100 | 10619194600 | 103800 | 104200 | 104300 | 103800 | 6875 |
| 520 | 20250218 | 104000 | 9903976000 | 104200 | 104300 | 104400 | 104200 | 1954 |
| 521 | 20250218 | 103900 | 9700257500 | 104400 | 104400 | 104400 | 104200 | 771 |
| 522 | 20250218 | 103800 | 9619850500 | 104300 | 104500 | 104600 | 104300 | 12852 |
| 523 | 20250218 | 103700 | 8277762400 | 104500 | 104500 | 104600 | 104500 | 259 |
| 524 | 20250218 | 103600 | 8250688800 | 104600 | 104600 | 104600 | 104500 | 239 |
| 525 | 20250218 | 103500 | 8225701300 | 104600 | 104500 | 104600 | 104500 | 776 |
| 526 | 20250218 | 103400 | 8144582300 | 104500 | 104600 | 104600 | 104500 | 271 |
| 527 | 20250218 | 103300 | 8116249400 | 104500 | 104500 | 104600 | 104500 | 235 |
| 528 | 20250218 | 103200 | 8091686500 | 104500 | 104600 | 104700 | 104500 | 3002 |
| 529 | 20250218 | 103100 | 7777685500 | 104700 | 104700 | 104800 | 104600 | 441 |
| 530 | 20250218 | 103000 | 7731521900 | 104600 | 104600 | 104700 | 104600 | 317 |
| 531 | 20250218 | 102900 | 7698349800 | 104600 | 104800 | 104900 | 104600 | 6960 |
| 532 | 20250218 | 102800 | 6969102900 | 104900 | 104900 | 104900 | 104800 | 345 |
| 533 | 20250218 | 102700 | 6932924500 | 104800 | 104800 | 104900 | 104800 | 372 |
| 534 | 20250218 | 102600 | 6893919400 | 104900 | 104800 | 104900 | 104700 | 182 |
| 535 | 20250218 | 102500 | 6874847700 | 104700 | 104700 | 104800 | 104600 | 347 |
| 536 | 20250218 | 102400 | 6838514100 | 104700 | 104700 | 104800 | 104600 | 422 |
| 537 | 20250218 | 102300 | 6794336300 | 104600 | 104800 | 104900 | 104600 | 884 |
| 538 | 20250218 | 102200 | 6701738500 | 104800 | 104700 | 104800 | 104600 | 87 |
| 539 | 20250218 | 102100 | 6692627100 | 104600 | 104700 | 104700 | 104600 | 1530 |
| 540 | 20250218 | 102000 | 6532517000 | 104600 | 104700 | 104700 | 104600 | 294 |
| 541 | 20250218 | 101900 | 6501744300 | 104700 | 104600 | 104700 | 104600 | 298 |
| 542 | 20250218 | 101800 | 6470561100 | 104700 | 104800 | 104900 | 104600 | 3451 |
| 543 | 20250218 | 101700 | 6109014900 | 104900 | 104900 | 105000 | 104800 | 685 |
| 544 | 20250218 | 101600 | 6037155600 | 105000 | 104800 | 105000 | 104800 | 289 |
| 545 | 20250218 | 101500 | 6006843400 | 104800 | 105000 | 105000 | 104800 | 1687 |
| 546 | 20250218 | 101400 | 5829906800 | 105000 | 105000 | 105000 | 104900 | 319 |
| 547 | 20250218 | 101300 | 5796422100 | 105000 | 104800 | 105000 | 104800 | 736 |
| 548 | 20250218 | 101200 | 5719204600 | 104900 | 105100 | 105100 | 104800 | 4623 |
| 549 | 20250218 | 101100 | 5233819000 | 105000 | 105000 | 105100 | 105000 | 714 |
| 550 | 20250218 | 101000 | 5158784800 | 105100 | 105200 | 105200 | 105000 | 3553 |
| 551 | 20250218 | 100900 | 4785248500 | 105200 | 105500 | 105600 | 105200 | 4648 |
| 552 | 20250218 | 100800 | 4295199900 | 105600 | 105600 | 105600 | 105500 | 452 |
| 553 | 20250218 | 100700 | 4247481100 | 105500 | 105600 | 105600 | 105500 | 235 |
| 554 | 20250218 | 100600 | 4222678100 | 105500 | 105500 | 105600 | 105500 | 290 |
| 555 | 20250218 | 100500 | 4192078300 | 105600 | 105500 | 105600 | 105500 | 127 |
| 556 | 20250218 | 100400 | 4178673000 | 105600 | 105600 | 105600 | 105500 | 324 |
| 557 | 20250218 | 100300 | 4144473200 | 105600 | 105700 | 105700 | 105500 | 1226 |
| 558 | 20250218 | 100200 | 4015008200 | 105600 | 105600 | 105700 | 105600 | 367 |
| 559 | 20250218 | 100100 | 3976229200 | 105600 | 105700 | 105700 | 105600 | 117 |
| 560 | 20250218 | 100000 | 3963869000 | 105600 | 105600 | 105700 | 105600 | 609 |
| 561 | 20250218 | 095900 | 3899551200 | 105600 | 105800 | 105900 | 105600 | 6093 |
| 562 | 20250218 | 095800 | 3255198400 | 105800 | 105800 | 105900 | 105800 | 137 |
| 563 | 20250218 | 095700 | 3240698600 | 105900 | 105800 | 105900 | 105800 | 91 |
| 564 | 20250218 | 095600 | 3231065900 | 105800 | 105900 | 106000 | 105800 | 2303 |
| 565 | 20250218 | 095500 | 2987318200 | 106000 | 105900 | 106000 | 105900 | 311 |
| 566 | 20250218 | 095400 | 2954355400 | 105900 | 105900 | 106000 | 105900 | 169 |
| 567 | 20250218 | 095300 | 2936453200 | 106000 | 106000 | 106000 | 105900 | 137 |
| 568 | 20250218 | 095200 | 2921938900 | 105900 | 106000 | 106000 | 105900 | 99 |
| 569 | 20250218 | 095100 | 2911450000 | 105900 | 105900 | 106000 | 105900 | 62 |
| 570 | 20250218 | 095000 | 2904883600 | 106000 | 105800 | 106000 | 105800 | 345 |
| 571 | 20250218 | 094900 | 2868337100 | 105900 | 105900 | 105900 | 105800 | 149 |
| 572 | 20250218 | 094800 | 2852563000 | 105900 | 106000 | 106000 | 105800 | 853 |
| 573 | 20250218 | 094700 | 2762226300 | 105900 | 106000 | 106000 | 105900 | 325 |
| 574 | 20250218 | 094600 | 2727777300 | 106000 | 106000 | 106100 | 105900 | 310 |
| 575 | 20250218 | 094500 | 2694920000 | 106000 | 105900 | 106100 | 105900 | 173 |
| 576 | 20250218 | 094400 | 2676585000 | 105900 | 106000 | 106000 | 105900 | 250 |
| 577 | 20250218 | 094300 | 2650086800 | 106000 | 105900 | 106100 | 105900 | 347 |
| 578 | 20250218 | 094200 | 2613299600 | 106000 | 105900 | 106000 | 105900 | 99 |
| 579 | 20250218 | 094100 | 2602811000 | 105900 | 106100 | 106100 | 105900 | 189 |
| 580 | 20250218 | 094000 | 2582767400 | 106100 | 106100 | 106100 | 105900 | 1037 |
| 581 | 20250218 | 093900 | 2472860100 | 106100 | 105900 | 106100 | 105900 | 134 |
| 582 | 20250218 | 093800 | 2458654400 | 105900 | 106200 | 106200 | 105900 | 506 |
| 583 | 20250218 | 093700 | 2404994900 | 106200 | 106200 | 106300 | 106200 | 528 |
| 584 | 20250218 | 093600 | 2348881500 | 106300 | 106300 | 106300 | 106200 | 138 |
| 585 | 20250218 | 093500 | 2334214700 | 106300 | 106300 | 106300 | 106200 | 193 |
| 586 | 20250218 | 093400 | 2313704000 | 106200 | 106300 | 106300 | 106100 | 75 |
| 587 | 20250218 | 093300 | 2305734300 | 106200 | 106100 | 106200 | 106000 | 384 |
| 588 | 20250218 | 093200 | 2264989100 | 106000 | 106000 | 106100 | 106000 | 45 |
| 589 | 20250218 | 093100 | 2260217100 | 106000 | 106000 | 106100 | 106000 | 89 |
| 590 | 20250218 | 093000 | 2250777700 | 106000 | 106000 | 106100 | 106000 | 114 |
| 591 | 20250218 | 092900 | 2238689700 | 106000 | 105900 | 106000 | 105800 | 465 |
| 592 | 20250218 | 092800 | 2189425700 | 105900 | 105800 | 105900 | 105800 | 84 |
| 593 | 20250218 | 092700 | 2180538200 | 105800 | 105900 | 105900 | 105800 | 167 |
| 594 | 20250218 | 092600 | 2162863900 | 105800 | 105900 | 105900 | 105800 | 178 |
| 595 | 20250218 | 092500 | 2144025900 | 105900 | 106000 | 106000 | 105900 | 224 |
| 596 | 20250218 | 092400 | 2120299900 | 105900 | 106000 | 106100 | 105900 | 362 |
| 597 | 20250218 | 092300 | 2081933500 | 106000 | 106000 | 106100 | 105800 | 806 |
| 598 | 20250218 | 092200 | 1996531100 | 105800 | 105700 | 105900 | 105700 | 312 |
| 599 | 20250218 | 092100 | 1963511400 | 105700 | 105700 | 105900 | 105600 | 1745 |
| 600 | 20250218 | 092000 | 1779042400 | 105700 | 105900 | 105900 | 105700 | 2300 |
| 601 | 20250218 | 091900 | 1535726300 | 105800 | 105900 | 105900 | 105800 | 464 |
| 602 | 20250218 | 091800 | 1486611700 | 105900 | 105800 | 105900 | 105800 | 599 |
| 603 | 20250218 | 091700 | 1423227100 | 105800 | 106000 | 106000 | 105800 | 455 |
| 604 | 20250218 | 091600 | 1375040400 | 106000 | 105800 | 106100 | 105700 | 1859 |
| 605 | 20250218 | 091500 | 1178272200 | 105900 | 106100 | 106100 | 105800 | 1071 |
| 606 | 20250218 | 091400 | 1064787900 | 106000 | 106100 | 106100 | 106000 | 522 |
| 607 | 20250218 | 091300 | 1009450900 | 106000 | 106800 | 106900 | 106000 | 4759 |
| 608 | 20250218 | 091200 | 502823700 | 106800 | 107100 | 107300 | 106800 | 635 |
| 609 | 20250218 | 091100 | 434848000 | 107200 | 106800 | 107300 | 106800 | 301 |
| 610 | 20250218 | 091000 | 402674800 | 106700 | 106800 | 106900 | 106700 | 93 |
| 611 | 20250218 | 090900 | 392747400 | 107000 | 106900 | 107000 | 106800 | 740 |
| 612 | 20250218 | 090800 | 313664000 | 106900 | 107000 | 107100 | 106900 | 212 |
| 613 | 20250218 | 090700 | 290979000 | 107000 | 106900 | 107300 | 106800 | 343 |
| 614 | 20250218 | 090600 | 254259600 | 106800 | 106900 | 106900 | 106800 | 14 |
| 615 | 20250218 | 090500 | 252764300 | 106900 | 107000 | 107100 | 106900 | 110 |
| 616 | 20250218 | 090400 | 241003100 | 107000 | 107000 | 107300 | 107000 | 255 |
| 617 | 20250218 | 090300 | 213678500 | 107000 | 106800 | 107000 | 106800 | 467 |
| 618 | 20250218 | 090200 | 163750800 | 107000 | 106900 | 107000 | 106700 | 257 |
| 619 | 20250218 | 090100 | 136306600 | 107000 | 107000 | 107300 | 106800 | 204 |
| 620 | 20250218 | 090000 | 114496100 | 107400 | 106700 | 107400 | 106700 | 1073 |