36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 8856 |
| 3 | 20250219 | 191800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 4 | 20250219 | 191700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 5 | 20250219 | 191600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 6 | 20250219 | 191500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 7 | 20250219 | 191400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 8 | 20250219 | 191300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 9 | 20250219 | 191200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 10 | 20250219 | 191100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 11 | 20250219 | 191000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 12 | 20250219 | 190900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 13 | 20250219 | 190800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 14 | 20250219 | 190700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 15 | 20250219 | 190600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 16 | 20250219 | 190500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 17 | 20250219 | 190400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 18 | 20250219 | 190300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 19 | 20250219 | 190200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 20 | 20250219 | 190100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 21 | 20250219 | 190000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 22 | 20250219 | 185900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 23 | 20250219 | 185800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 24 | 20250219 | 185700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 25 | 20250219 | 185600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 26 | 20250219 | 185500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 27 | 20250219 | 185400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 28 | 20250219 | 185300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 29 | 20250219 | 185200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 30 | 20250219 | 185100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 31 | 20250219 | 185000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 32 | 20250219 | 184900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 8856 |
| 33 | 20250219 | 184800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 34 | 20250219 | 184700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 35 | 20250219 | 184600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 36 | 20250219 | 184500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 37 | 20250219 | 184400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 38 | 20250219 | 184300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 39 | 20250219 | 184200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 40 | 20250219 | 184100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 41 | 20250219 | 184000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 42 | 20250219 | 183900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 43 | 20250219 | 183800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 44 | 20250219 | 183700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 45 | 20250219 | 183600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 46 | 20250219 | 183500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 47 | 20250219 | 183400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 48 | 20250219 | 183300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 49 | 20250219 | 183200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 50 | 20250219 | 183100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 51 | 20250219 | 183000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 52 | 20250219 | 182900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 53 | 20250219 | 182800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 54 | 20250219 | 182700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 55 | 20250219 | 182600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 56 | 20250219 | 182500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 57 | 20250219 | 182400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 58 | 20250219 | 182300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 59 | 20250219 | 182200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 60 | 20250219 | 182100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 61 | 20250219 | 182000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 62 | 20250219 | 181900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 8856 |
| 63 | 20250219 | 181800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 64 | 20250219 | 181700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 65 | 20250219 | 181600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 66 | 20250219 | 181500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 67 | 20250219 | 181400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 68 | 20250219 | 181300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 69 | 20250219 | 181200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 70 | 20250219 | 181100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 71 | 20250219 | 181000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 72 | 20250219 | 180900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 73 | 20250219 | 180800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 74 | 20250219 | 180700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 75 | 20250219 | 180600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 76 | 20250219 | 180500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 77 | 20250219 | 180400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 78 | 20250219 | 180300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 79 | 20250219 | 180200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 80 | 20250219 | 180100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 81 | 20250219 | 180000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 82 | 20250219 | 175900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 83 | 20250219 | 175800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 84 | 20250219 | 175700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 85 | 20250219 | 175600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 86 | 20250219 | 175500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 87 | 20250219 | 175400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 88 | 20250219 | 175300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 89 | 20250219 | 175200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 90 | 20250219 | 175100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 91 | 20250219 | 175000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 92 | 20250219 | 174900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 8856 |
| 93 | 20250219 | 174800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 94 | 20250219 | 174700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 95 | 20250219 | 174600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 96 | 20250219 | 174500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 97 | 20250219 | 174400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 98 | 20250219 | 174300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 99 | 20250219 | 174200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 100 | 20250219 | 174100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 101 | 20250219 | 174000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 102 | 20250219 | 173900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 103 | 20250219 | 173800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 104 | 20250219 | 173700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 105 | 20250219 | 173600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 106 | 20250219 | 173500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 107 | 20250219 | 173400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 108 | 20250219 | 173300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 109 | 20250219 | 173200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 110 | 20250219 | 173100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 111 | 20250219 | 173000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 112 | 20250219 | 172900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 113 | 20250219 | 172800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 114 | 20250219 | 172700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 115 | 20250219 | 172600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 116 | 20250219 | 172500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 117 | 20250219 | 172400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 118 | 20250219 | 172300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 119 | 20250219 | 172200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 120 | 20250219 | 172100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 121 | 20250219 | 172000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 122 | 20250219 | 171900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 8856 |
| 123 | 20250219 | 171800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 124 | 20250219 | 171700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 125 | 20250219 | 171600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 126 | 20250219 | 171500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 127 | 20250219 | 171400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 128 | 20250219 | 171300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 129 | 20250219 | 171200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 130 | 20250219 | 171100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 131 | 20250219 | 171000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 132 | 20250219 | 170900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 133 | 20250219 | 170800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 134 | 20250219 | 170700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 135 | 20250219 | 170600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 136 | 20250219 | 170500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 137 | 20250219 | 170400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 138 | 20250219 | 170300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 139 | 20250219 | 170200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 140 | 20250219 | 170100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 141 | 20250219 | 170000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 142 | 20250219 | 165900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 143 | 20250219 | 165800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 144 | 20250219 | 165700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 145 | 20250219 | 165600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 146 | 20250219 | 165500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 147 | 20250219 | 165400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 148 | 20250219 | 165300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 149 | 20250219 | 165200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 150 | 20250219 | 165100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 151 | 20250219 | 165000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 152 | 20250219 | 164900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 8856 |
| 153 | 20250219 | 164800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 154 | 20250219 | 164700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 155 | 20250219 | 164600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 156 | 20250219 | 164500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 157 | 20250219 | 164400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 158 | 20250219 | 164300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 159 | 20250219 | 164200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 160 | 20250219 | 164100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 161 | 20250219 | 164000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 162 | 20250219 | 163900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 163 | 20250219 | 163800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 164 | 20250219 | 163700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 165 | 20250219 | 163600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 166 | 20250219 | 163500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 167 | 20250219 | 163400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 168 | 20250219 | 163300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 169 | 20250219 | 163200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 170 | 20250219 | 163100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 171 | 20250219 | 163000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 172 | 20250219 | 162900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 173 | 20250219 | 162800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 174 | 20250219 | 162700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 175 | 20250219 | 162600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 176 | 20250219 | 162500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 177 | 20250219 | 162400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 178 | 20250219 | 162300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 179 | 20250219 | 162200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 180 | 20250219 | 162100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 181 | 20250219 | 162000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 182 | 20250219 | 161900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 8856 |
| 183 | 20250219 | 161800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 184 | 20250219 | 161700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 185 | 20250219 | 161600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 186 | 20250219 | 161500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 187 | 20250219 | 161400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 188 | 20250219 | 161300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 189 | 20250219 | 161200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 190 | 20250219 | 161100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 191 | 20250219 | 161000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 192 | 20250219 | 160900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 193 | 20250219 | 160800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 194 | 20250219 | 160700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 195 | 20250219 | 160600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 196 | 20250219 | 160500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 197 | 20250219 | 160400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 198 | 20250219 | 160300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 199 | 20250219 | 160200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 200 | 20250219 | 160100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 201 | 20250219 | 160000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 202 | 20250219 | 155900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 203 | 20250219 | 155800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 204 | 20250219 | 155700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 205 | 20250219 | 155600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 206 | 20250219 | 155500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 207 | 20250219 | 155400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 208 | 20250219 | 155300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 209 | 20250219 | 155200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 210 | 20250219 | 155100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 211 | 20250219 | 155000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 212 | 20250219 | 154900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 8856 |
| 213 | 20250219 | 154800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 214 | 20250219 | 154700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 215 | 20250219 | 154600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 216 | 20250219 | 154500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 217 | 20250219 | 154400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 218 | 20250219 | 154300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 219 | 20250219 | 154200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 220 | 20250219 | 154100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 221 | 20250219 | 154000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 222 | 20250219 | 153900 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 223 | 20250219 | 153800 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 224 | 20250219 | 153700 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 225 | 20250219 | 153600 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 226 | 20250219 | 153500 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 227 | 20250219 | 153400 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 228 | 20250219 | 153300 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 229 | 20250219 | 153200 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 230 | 20250219 | 153100 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 0 |
| 231 | 20250219 | 153000 | 19218361300 | 105900 | 105900 | 105900 | 105900 | 8856 |
| 232 | 20250219 | 152900 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 233 | 20250219 | 152800 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 234 | 20250219 | 152700 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 235 | 20250219 | 152600 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 236 | 20250219 | 152500 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 237 | 20250219 | 152400 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 238 | 20250219 | 152300 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 239 | 20250219 | 152200 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 240 | 20250219 | 152100 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 241 | 20250219 | 152000 | 18280510900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 242 | 20250219 | 151900 | 18280510900 | 105900 | 105900 | 106100 | 105900 | 244 |
| 243 | 20250219 | 151800 | 18254644800 | 106000 | 105800 | 106000 | 105800 | 99 |
| 244 | 20250219 | 151700 | 18244163500 | 105800 | 105800 | 106000 | 105800 | 1970 |
| 245 | 20250219 | 151600 | 18035698000 | 105800 | 106000 | 106000 | 105800 | 206 |
| 246 | 20250219 | 151500 | 18013884700 | 105900 | 105800 | 105900 | 105800 | 194 |
| 247 | 20250219 | 151400 | 17993348900 | 105800 | 105800 | 106000 | 105800 | 912 |
| 248 | 20250219 | 151300 | 17896776800 | 105800 | 105900 | 105900 | 105800 | 1110 |
| 249 | 20250219 | 151200 | 17779331600 | 105800 | 105900 | 106000 | 105800 | 572 |
| 250 | 20250219 | 151100 | 17718757600 | 105900 | 105800 | 106000 | 105800 | 372 |
| 251 | 20250219 | 151000 | 17679374800 | 105800 | 105800 | 105900 | 105800 | 179 |
| 252 | 20250219 | 150900 | 17660430900 | 105800 | 105800 | 105900 | 105800 | 435 |
| 253 | 20250219 | 150800 | 17614376200 | 105800 | 105900 | 105900 | 105800 | 233 |
| 254 | 20250219 | 150700 | 17589718300 | 105800 | 105800 | 105900 | 105800 | 375 |
| 255 | 20250219 | 150600 | 17550020100 | 105800 | 105800 | 105900 | 105700 | 403 |
| 256 | 20250219 | 150500 | 17507383900 | 105800 | 105800 | 105800 | 105700 | 190 |
| 257 | 20250219 | 150400 | 17487295700 | 105800 | 105700 | 105800 | 105700 | 233 |
| 258 | 20250219 | 150300 | 17462660200 | 105700 | 105700 | 105800 | 105600 | 502 |
| 259 | 20250219 | 150200 | 17409595900 | 105700 | 105700 | 105800 | 105700 | 201 |
| 260 | 20250219 | 150100 | 17388347900 | 105700 | 105700 | 105800 | 105600 | 402 |
| 261 | 20250219 | 150000 | 17345860900 | 105600 | 105700 | 105800 | 105600 | 347 |
| 262 | 20250219 | 145900 | 17309196200 | 105600 | 105700 | 105800 | 105600 | 749 |
| 263 | 20250219 | 145800 | 17230050800 | 105700 | 105700 | 105700 | 105600 | 553 |
| 264 | 20250219 | 145700 | 17171608900 | 105700 | 105700 | 105800 | 105700 | 199 |
| 265 | 20250219 | 145600 | 17150567100 | 105800 | 105600 | 105800 | 105600 | 634 |
| 266 | 20250219 | 145500 | 17083559000 | 105700 | 105500 | 105700 | 105500 | 219 |
| 267 | 20250219 | 145400 | 17060428800 | 105700 | 105600 | 105700 | 105500 | 511 |
| 268 | 20250219 | 145300 | 17006458300 | 105600 | 105600 | 105700 | 105600 | 242 |
| 269 | 20250219 | 145200 | 16980897500 | 105600 | 105600 | 105700 | 105600 | 235 |
| 270 | 20250219 | 145100 | 16956071700 | 105700 | 105700 | 105700 | 105600 | 292 |
| 271 | 20250219 | 145000 | 16925230700 | 105600 | 105600 | 105700 | 105600 | 304 |
| 272 | 20250219 | 144900 | 16893114900 | 105600 | 105600 | 105700 | 105500 | 351 |
| 273 | 20250219 | 144800 | 16856043900 | 105600 | 105600 | 105700 | 105500 | 332 |
| 274 | 20250219 | 144700 | 16820982700 | 105700 | 105600 | 105700 | 105600 | 225 |
| 275 | 20250219 | 144600 | 16797212700 | 105600 | 105500 | 105700 | 105400 | 999 |
| 276 | 20250219 | 144500 | 16691770500 | 105500 | 105500 | 105600 | 105500 | 330 |
| 277 | 20250219 | 144400 | 16656948800 | 105500 | 105500 | 105600 | 105400 | 540 |
| 278 | 20250219 | 144300 | 16599962300 | 105500 | 105500 | 105600 | 105500 | 288 |
| 279 | 20250219 | 144200 | 16569573800 | 105500 | 105600 | 105700 | 105500 | 662 |
| 280 | 20250219 | 144100 | 16499666100 | 105700 | 105600 | 105700 | 105600 | 219 |
| 281 | 20250219 | 144000 | 16476536400 | 105600 | 105600 | 105700 | 105600 | 182 |
| 282 | 20250219 | 143900 | 16457312100 | 105600 | 105600 | 105700 | 105600 | 151 |
| 283 | 20250219 | 143800 | 16441360400 | 105700 | 105700 | 105700 | 105600 | 95 |
| 284 | 20250219 | 143700 | 16431326200 | 105700 | 105800 | 105900 | 105600 | 771 |
| 285 | 20250219 | 143600 | 16349783000 | 105800 | 105600 | 105900 | 105500 | 1017 |
| 286 | 20250219 | 143500 | 16242375900 | 105600 | 105500 | 105600 | 105500 | 308 |
| 287 | 20250219 | 143400 | 16209868600 | 105600 | 105500 | 105600 | 105500 | 223 |
| 288 | 20250219 | 143300 | 16186340500 | 105500 | 105500 | 105600 | 105500 | 226 |
| 289 | 20250219 | 143200 | 16162491400 | 105500 | 105500 | 105600 | 105500 | 639 |
| 290 | 20250219 | 143100 | 16095072100 | 105500 | 105600 | 105600 | 105500 | 372 |
| 291 | 20250219 | 143000 | 16055816800 | 105600 | 105700 | 105700 | 105500 | 1536 |
| 292 | 20250219 | 142900 | 15893647000 | 105700 | 105600 | 105700 | 105600 | 184 |
| 293 | 20250219 | 142800 | 15874210600 | 105600 | 105600 | 105700 | 105600 | 271 |
| 294 | 20250219 | 142700 | 15845588500 | 105600 | 105800 | 105800 | 105600 | 1027 |
| 295 | 20250219 | 142600 | 15737047900 | 105800 | 105700 | 105800 | 105700 | 206 |
| 296 | 20250219 | 142500 | 15715264500 | 105700 | 105800 | 105900 | 105700 | 234 |
| 297 | 20250219 | 142400 | 15690512200 | 105900 | 105800 | 105900 | 105700 | 204 |
| 298 | 20250219 | 142300 | 15668928800 | 105800 | 105800 | 105900 | 105700 | 604 |
| 299 | 20250219 | 142200 | 15605037400 | 105700 | 105800 | 105800 | 105700 | 116 |
| 300 | 20250219 | 142100 | 15592770600 | 105700 | 105800 | 105900 | 105700 | 267 |
| 301 | 20250219 | 142000 | 15564527800 | 105800 | 105900 | 105900 | 105700 | 689 |
| 302 | 20250219 | 141900 | 15491633900 | 105800 | 105800 | 105900 | 105800 | 311 |
| 303 | 20250219 | 141800 | 15458720900 | 105800 | 105800 | 105900 | 105800 | 224 |
| 304 | 20250219 | 141700 | 15435016600 | 105800 | 105800 | 105900 | 105800 | 322 |
| 305 | 20250219 | 141600 | 15400947700 | 105800 | 105800 | 105900 | 105800 | 269 |
| 306 | 20250219 | 141500 | 15372469400 | 105800 | 105800 | 105900 | 105800 | 212 |
| 307 | 20250219 | 141400 | 15350032200 | 105800 | 105900 | 105900 | 105800 | 187 |
| 308 | 20250219 | 141300 | 15330241700 | 105900 | 105800 | 105900 | 105700 | 400 |
| 309 | 20250219 | 141200 | 15287930300 | 105700 | 105800 | 105900 | 105700 | 546 |
| 310 | 20250219 | 141100 | 15230162400 | 105800 | 105900 | 105900 | 105800 | 518 |
| 311 | 20250219 | 141000 | 15175343800 | 105900 | 105900 | 106000 | 105900 | 182 |
| 312 | 20250219 | 140900 | 15156068500 | 105900 | 105900 | 106000 | 105900 | 170 |
| 313 | 20250219 | 140800 | 15138060300 | 105900 | 105900 | 106000 | 105900 | 254 |
| 314 | 20250219 | 140700 | 15111155700 | 105900 | 105900 | 106000 | 105900 | 143 |
| 315 | 20250219 | 140600 | 15096007300 | 106000 | 106000 | 106100 | 105900 | 292 |
| 316 | 20250219 | 140500 | 15065054800 | 106000 | 106000 | 106100 | 105900 | 204 |
| 317 | 20250219 | 140400 | 15043430400 | 105900 | 106000 | 106000 | 105900 | 454 |
| 318 | 20250219 | 140300 | 14995314500 | 105900 | 105900 | 106000 | 105900 | 293 |
| 319 | 20250219 | 140200 | 14964268200 | 106000 | 105700 | 106000 | 105700 | 1083 |
| 320 | 20250219 | 140100 | 14849614400 | 105700 | 105800 | 105800 | 105700 | 172 |
| 321 | 20250219 | 140000 | 14831425800 | 105700 | 105700 | 105800 | 105700 | 295 |
| 322 | 20250219 | 135900 | 14800226300 | 105700 | 105700 | 105800 | 105700 | 583 |
| 323 | 20250219 | 135800 | 14738562700 | 105700 | 105800 | 105800 | 105700 | 205 |
| 324 | 20250219 | 135700 | 14716888000 | 105700 | 105800 | 105800 | 105700 | 291 |
| 325 | 20250219 | 135600 | 14686123000 | 105700 | 105700 | 105800 | 105700 | 362 |
| 326 | 20250219 | 135500 | 14647857100 | 105800 | 105800 | 105800 | 105700 | 140 |
| 327 | 20250219 | 135400 | 14633053800 | 105700 | 105700 | 105800 | 105700 | 304 |
| 328 | 20250219 | 135300 | 14600902000 | 105800 | 105700 | 105800 | 105700 | 216 |
| 329 | 20250219 | 135200 | 14578064200 | 105800 | 105700 | 105800 | 105700 | 201 |
| 330 | 20250219 | 135100 | 14556816700 | 105700 | 105600 | 105800 | 105600 | 802 |
| 331 | 20250219 | 135000 | 14472050600 | 105600 | 105700 | 105700 | 105600 | 245 |
| 332 | 20250219 | 134900 | 14446171700 | 105600 | 105700 | 105800 | 105600 | 447 |
| 333 | 20250219 | 134800 | 14398926600 | 105700 | 105700 | 105800 | 105700 | 238 |
| 334 | 20250219 | 134700 | 14373764500 | 105700 | 105700 | 105800 | 105700 | 300 |
| 335 | 20250219 | 134600 | 14342047200 | 105700 | 105800 | 105800 | 105700 | 201 |
| 336 | 20250219 | 134500 | 14320795100 | 105700 | 105700 | 105800 | 105700 | 313 |
| 337 | 20250219 | 134400 | 14287695000 | 105800 | 105800 | 105800 | 105700 | 527 |
| 338 | 20250219 | 134300 | 14231985600 | 105700 | 105700 | 105800 | 105700 | 184 |
| 339 | 20250219 | 134200 | 14212530700 | 105700 | 105900 | 106000 | 105700 | 1411 |
| 340 | 20250219 | 134100 | 14063169700 | 106000 | 106100 | 106100 | 105900 | 1586 |
| 341 | 20250219 | 134000 | 13895079300 | 106000 | 106000 | 106100 | 106000 | 198 |
| 342 | 20250219 | 133900 | 13874085000 | 106000 | 106000 | 106100 | 106000 | 324 |
| 343 | 20250219 | 133800 | 13839734500 | 106000 | 106100 | 106100 | 106000 | 197 |
| 344 | 20250219 | 133700 | 13818850500 | 106000 | 106000 | 106100 | 106000 | 199 |
| 345 | 20250219 | 133600 | 13797750600 | 106000 | 106100 | 106100 | 106000 | 317 |
| 346 | 20250219 | 133500 | 13764142300 | 106000 | 106100 | 106100 | 106000 | 336 |
| 347 | 20250219 | 133400 | 13728507800 | 106000 | 106000 | 106100 | 106000 | 276 |
| 348 | 20250219 | 133300 | 13699246100 | 106100 | 106100 | 106100 | 106000 | 229 |
| 349 | 20250219 | 133200 | 13674965800 | 106000 | 106100 | 106100 | 106000 | 209 |
| 350 | 20250219 | 133100 | 13652805800 | 106100 | 106000 | 106100 | 106000 | 133 |
| 351 | 20250219 | 133000 | 13638705000 | 106100 | 106000 | 106100 | 106000 | 322 |
| 352 | 20250219 | 132900 | 13604567500 | 106000 | 105900 | 106100 | 105900 | 186 |
| 353 | 20250219 | 132800 | 13584847000 | 106000 | 106000 | 106100 | 105900 | 1020 |
| 354 | 20250219 | 132700 | 13476741300 | 106100 | 106100 | 106200 | 105900 | 1759 |
| 355 | 20250219 | 132600 | 13290191800 | 106200 | 106100 | 106200 | 106100 | 145 |
| 356 | 20250219 | 132500 | 13274801300 | 106100 | 105900 | 106200 | 105900 | 2560 |
| 357 | 20250219 | 132400 | 13003303600 | 105900 | 106000 | 106000 | 105900 | 243 |
| 358 | 20250219 | 132300 | 12977566300 | 105900 | 106000 | 106000 | 105900 | 205 |
| 359 | 20250219 | 132200 | 12955851500 | 105900 | 106000 | 106000 | 105900 | 166 |
| 360 | 20250219 | 132100 | 12938266700 | 106000 | 105900 | 106000 | 105900 | 186 |
| 361 | 20250219 | 132000 | 12918566400 | 105900 | 105900 | 106000 | 105900 | 265 |
| 362 | 20250219 | 131900 | 12890496300 | 106000 | 105900 | 106000 | 105900 | 260 |
| 363 | 20250219 | 131800 | 12862957000 | 105900 | 105900 | 106000 | 105900 | 313 |
| 364 | 20250219 | 131700 | 12829804200 | 105900 | 105900 | 106000 | 105800 | 632 |
| 365 | 20250219 | 131600 | 12762874200 | 105900 | 105900 | 105900 | 105800 | 204 |
| 366 | 20250219 | 131500 | 12741285600 | 105800 | 105900 | 105900 | 105800 | 157 |
| 367 | 20250219 | 131400 | 12724668800 | 105900 | 105800 | 105900 | 105800 | 135 |
| 368 | 20250219 | 131300 | 12710383300 | 105900 | 105900 | 105900 | 105800 | 179 |
| 369 | 20250219 | 131200 | 12691438500 | 105800 | 105900 | 105900 | 105800 | 210 |
| 370 | 20250219 | 131100 | 12669215000 | 105800 | 106000 | 106000 | 105800 | 1028 |
| 371 | 20250219 | 131000 | 12560347300 | 105900 | 105900 | 106000 | 105900 | 529 |
| 372 | 20250219 | 130900 | 12504322600 | 105900 | 106000 | 106100 | 105900 | 587 |
| 373 | 20250219 | 130800 | 12442116100 | 106100 | 106000 | 106100 | 106000 | 423 |
| 374 | 20250219 | 130700 | 12397273500 | 106000 | 106000 | 106100 | 106000 | 388 |
| 375 | 20250219 | 130600 | 12356143300 | 106000 | 106000 | 106100 | 106000 | 253 |
| 376 | 20250219 | 130500 | 12329319100 | 106100 | 106100 | 106100 | 106000 | 257 |
| 377 | 20250219 | 130400 | 12302071300 | 106000 | 106000 | 106100 | 106000 | 160 |
| 378 | 20250219 | 130300 | 12285105900 | 106000 | 106000 | 106100 | 106000 | 175 |
| 379 | 20250219 | 130200 | 12266554400 | 106000 | 106000 | 106100 | 106000 | 292 |
| 380 | 20250219 | 130100 | 12235590800 | 106000 | 106000 | 106100 | 106000 | 148 |
| 381 | 20250219 | 130000 | 12219898500 | 106000 | 106100 | 106100 | 106000 | 166 |
| 382 | 20250219 | 125900 | 12202299700 | 106100 | 106100 | 106100 | 106000 | 193 |
| 383 | 20250219 | 125800 | 12181834900 | 106000 | 106000 | 106100 | 106000 | 127 |
| 384 | 20250219 | 125700 | 12168367800 | 106000 | 106000 | 106100 | 106000 | 291 |
| 385 | 20250219 | 125600 | 12137502200 | 106100 | 106100 | 106100 | 106000 | 85 |
| 386 | 20250219 | 125500 | 12128490100 | 106000 | 106200 | 106200 | 106000 | 253 |
| 387 | 20250219 | 125400 | 12101647600 | 106100 | 106000 | 106200 | 106000 | 572 |
| 388 | 20250219 | 125300 | 12040961200 | 106000 | 106100 | 106100 | 106000 | 224 |
| 389 | 20250219 | 125200 | 12017206200 | 106100 | 106000 | 106100 | 106000 | 307 |
| 390 | 20250219 | 125100 | 11984659400 | 106000 | 106000 | 106100 | 106000 | 315 |
| 391 | 20250219 | 125000 | 11951261000 | 106000 | 106000 | 106100 | 106000 | 151 |
| 392 | 20250219 | 124900 | 11935250700 | 106100 | 106100 | 106100 | 105900 | 434 |
| 393 | 20250219 | 124800 | 11889245600 | 106000 | 106000 | 106100 | 106000 | 257 |
| 394 | 20250219 | 124700 | 11861998300 | 106000 | 106000 | 106100 | 106000 | 169 |
| 395 | 20250219 | 124600 | 11844078200 | 106000 | 106100 | 106100 | 106000 | 101 |
| 396 | 20250219 | 124500 | 11833370800 | 106000 | 106000 | 106100 | 106000 | 276 |
| 397 | 20250219 | 124400 | 11804109000 | 106000 | 106000 | 106100 | 106000 | 263 |
| 398 | 20250219 | 124300 | 11776224400 | 106000 | 106100 | 106200 | 106000 | 884 |
| 399 | 20250219 | 124200 | 11682442000 | 106100 | 106100 | 106200 | 106100 | 266 |
| 400 | 20250219 | 124100 | 11654217300 | 106100 | 106200 | 106200 | 106100 | 238 |
| 401 | 20250219 | 124000 | 11628959800 | 106100 | 106200 | 106200 | 106100 | 283 |
| 402 | 20250219 | 123900 | 11598926900 | 106100 | 106100 | 106200 | 106100 | 313 |
| 403 | 20250219 | 123800 | 11565717000 | 106100 | 106100 | 106200 | 106100 | 257 |
| 404 | 20250219 | 123700 | 11538443700 | 106200 | 106200 | 106200 | 106100 | 205 |
| 405 | 20250219 | 123600 | 11516687000 | 106100 | 106100 | 106200 | 106100 | 191 |
| 406 | 20250219 | 123500 | 11496417300 | 106100 | 106100 | 106200 | 106000 | 977 |
| 407 | 20250219 | 123400 | 11392762900 | 106100 | 106000 | 106100 | 106000 | 231 |
| 408 | 20250219 | 123300 | 11368271900 | 106100 | 106000 | 106100 | 106000 | 203 |
| 409 | 20250219 | 123200 | 11346747900 | 106000 | 106100 | 106100 | 106000 | 109 |
| 410 | 20250219 | 123100 | 11335191100 | 106000 | 106100 | 106100 | 106000 | 125 |
| 411 | 20250219 | 123000 | 11321934800 | 106100 | 106100 | 106200 | 106000 | 173 |
| 412 | 20250219 | 122900 | 11303577000 | 106100 | 106100 | 106200 | 106100 | 247 |
| 413 | 20250219 | 122800 | 11277364300 | 106100 | 106200 | 106200 | 106100 | 323 |
| 414 | 20250219 | 122700 | 11243092200 | 106200 | 106100 | 106200 | 106100 | 202 |
| 415 | 20250219 | 122600 | 11221654900 | 106200 | 106100 | 106200 | 106100 | 227 |
| 416 | 20250219 | 122500 | 11197562500 | 106100 | 106200 | 106200 | 106100 | 158 |
| 417 | 20250219 | 122400 | 11180795200 | 106100 | 106100 | 106200 | 106100 | 211 |
| 418 | 20250219 | 122300 | 11158402300 | 106200 | 106100 | 106200 | 106100 | 116 |
| 419 | 20250219 | 122200 | 11146086900 | 106200 | 106200 | 106200 | 106100 | 144 |
| 420 | 20250219 | 122100 | 11130802500 | 106200 | 106000 | 106200 | 106000 | 257 |
| 421 | 20250219 | 122000 | 11103537800 | 106000 | 106100 | 106100 | 106000 | 1281 |
| 422 | 20250219 | 121900 | 10967716400 | 106100 | 106300 | 106300 | 106000 | 2541 |
| 423 | 20250219 | 121800 | 10697891800 | 106300 | 106200 | 106300 | 106200 | 102 |
| 424 | 20250219 | 121700 | 10687058000 | 106200 | 106200 | 106300 | 106200 | 206 |
| 425 | 20250219 | 121600 | 10665166200 | 106200 | 106200 | 106300 | 106200 | 138 |
| 426 | 20250219 | 121500 | 10650503500 | 106300 | 106200 | 106400 | 106200 | 430 |
| 427 | 20250219 | 121400 | 10604795200 | 106200 | 106300 | 106400 | 106200 | 186 |
| 428 | 20250219 | 121300 | 10585028700 | 106400 | 106200 | 106400 | 106200 | 477 |
| 429 | 20250219 | 121200 | 10534330000 | 106200 | 106300 | 106300 | 106200 | 214 |
| 430 | 20250219 | 121100 | 10511587700 | 106200 | 106400 | 106400 | 106200 | 190 |
| 431 | 20250219 | 121000 | 10491393800 | 106300 | 106300 | 106400 | 106300 | 141 |
| 432 | 20250219 | 120900 | 10476401300 | 106300 | 106400 | 106400 | 106300 | 285 |
| 433 | 20250219 | 120800 | 10446085200 | 106300 | 106300 | 106400 | 106200 | 1184 |
| 434 | 20250219 | 120700 | 10320160900 | 106200 | 106100 | 106200 | 106100 | 1310 |
| 435 | 20250219 | 120600 | 10181057700 | 106100 | 106200 | 106200 | 106100 | 133 |
| 436 | 20250219 | 120500 | 10166940800 | 106100 | 106100 | 106200 | 106100 | 164 |
| 437 | 20250219 | 120400 | 10149533600 | 106100 | 106200 | 106200 | 106100 | 180 |
| 438 | 20250219 | 120300 | 10130432700 | 106200 | 106200 | 106200 | 106100 | 253 |
| 439 | 20250219 | 120200 | 10103569400 | 106100 | 106200 | 106300 | 106100 | 791 |
| 440 | 20250219 | 120100 | 10019573200 | 106200 | 106000 | 106200 | 106000 | 277 |
| 441 | 20250219 | 120000 | 9990183100 | 106000 | 105900 | 106300 | 105700 | 6746 |
| 442 | 20250219 | 115900 | 9275147000 | 105800 | 105800 | 105900 | 105700 | 2516 |
| 443 | 20250219 | 115800 | 9008968900 | 105700 | 105700 | 105800 | 105700 | 225 |
| 444 | 20250219 | 115700 | 8985181800 | 105700 | 105700 | 105800 | 105700 | 443 |
| 445 | 20250219 | 115600 | 8938349900 | 105800 | 105700 | 105800 | 105700 | 245 |
| 446 | 20250219 | 115500 | 8912449100 | 105700 | 105800 | 105800 | 105700 | 341 |
| 447 | 20250219 | 115400 | 8876393700 | 105700 | 105700 | 105800 | 105700 | 398 |
| 448 | 20250219 | 115300 | 8834320300 | 105700 | 105800 | 105800 | 105700 | 189 |
| 449 | 20250219 | 115200 | 8814340300 | 105800 | 105700 | 105800 | 105700 | 237 |
| 450 | 20250219 | 115100 | 8789285300 | 105700 | 105700 | 105800 | 105700 | 294 |
| 451 | 20250219 | 115000 | 8758204300 | 105800 | 105700 | 105800 | 105700 | 273 |
| 452 | 20250219 | 114900 | 8729344100 | 105700 | 105700 | 105800 | 105700 | 247 |
| 453 | 20250219 | 114800 | 8703229100 | 105700 | 105700 | 105800 | 105700 | 217 |
| 454 | 20250219 | 114700 | 8680286300 | 105700 | 105700 | 105800 | 105700 | 300 |
| 455 | 20250219 | 114600 | 8648571200 | 105700 | 105700 | 105800 | 105700 | 279 |
| 456 | 20250219 | 114500 | 8619078100 | 105800 | 105700 | 105800 | 105700 | 498 |
| 457 | 20250219 | 114400 | 8566432800 | 105700 | 105700 | 105800 | 105700 | 323 |
| 458 | 20250219 | 114300 | 8532285700 | 105700 | 105800 | 105800 | 105700 | 230 |
| 459 | 20250219 | 114200 | 8507972300 | 105700 | 105700 | 105800 | 105700 | 131 |
| 460 | 20250219 | 114100 | 8494120400 | 105700 | 105700 | 105800 | 105700 | 438 |
| 461 | 20250219 | 114000 | 8447818000 | 105700 | 105800 | 105800 | 105700 | 107 |
| 462 | 20250219 | 113900 | 8436503600 | 105800 | 105700 | 105800 | 105700 | 229 |
| 463 | 20250219 | 113800 | 8412296500 | 105800 | 105700 | 105800 | 105600 | 1000 |
| 464 | 20250219 | 113700 | 8306601200 | 105700 | 105700 | 105800 | 105700 | 164 |
| 465 | 20250219 | 113600 | 8289260700 | 105700 | 105700 | 105800 | 105700 | 171 |
| 466 | 20250219 | 113500 | 8271184700 | 105800 | 105700 | 105800 | 105600 | 830 |
| 467 | 20250219 | 113400 | 8183456200 | 105700 | 105700 | 105700 | 105600 | 191 |
| 468 | 20250219 | 113300 | 8163281400 | 105600 | 105600 | 105700 | 105600 | 175 |
| 469 | 20250219 | 113200 | 8144794500 | 105600 | 105700 | 105700 | 105600 | 256 |
| 470 | 20250219 | 113100 | 8117741400 | 105600 | 105600 | 105700 | 105600 | 171 |
| 471 | 20250219 | 113000 | 8099678400 | 105600 | 105600 | 105700 | 105600 | 244 |
| 472 | 20250219 | 112900 | 8073905900 | 105600 | 105600 | 105700 | 105600 | 156 |
| 473 | 20250219 | 112800 | 8057431200 | 105600 | 105700 | 105700 | 105600 | 326 |
| 474 | 20250219 | 112700 | 8022990700 | 105600 | 105600 | 105700 | 105600 | 162 |
| 475 | 20250219 | 112600 | 8005878900 | 105700 | 105600 | 105700 | 105600 | 429 |
| 476 | 20250219 | 112500 | 7960570400 | 105600 | 105600 | 105700 | 105600 | 181 |
| 477 | 20250219 | 112400 | 7941454500 | 105600 | 105600 | 105700 | 105600 | 144 |
| 478 | 20250219 | 112300 | 7926242000 | 105600 | 105500 | 105700 | 105500 | 345 |
| 479 | 20250219 | 112200 | 7889816700 | 105600 | 105700 | 105700 | 105600 | 189 |
| 480 | 20250219 | 112100 | 7869856900 | 105600 | 105700 | 105700 | 105600 | 221 |
| 481 | 20250219 | 112000 | 7846513200 | 105600 | 105600 | 105700 | 105600 | 834 |
| 482 | 20250219 | 111900 | 7758367100 | 105600 | 105600 | 105700 | 105500 | 256 |
| 483 | 20250219 | 111800 | 7731328900 | 105600 | 105700 | 105700 | 105500 | 121 |
| 484 | 20250219 | 111700 | 7718552000 | 105700 | 105500 | 105700 | 105400 | 619 |
| 485 | 20250219 | 111600 | 7653213900 | 105500 | 105500 | 105600 | 105400 | 1030 |
| 486 | 20250219 | 111500 | 7544546200 | 105600 | 105500 | 105600 | 105500 | 105 |
| 487 | 20250219 | 111400 | 7533466700 | 105500 | 105600 | 105600 | 105500 | 133 |
| 488 | 20250219 | 111300 | 7519428000 | 105500 | 105700 | 105700 | 105500 | 2431 |
| 489 | 20250219 | 111200 | 7262655900 | 105700 | 105700 | 105700 | 105600 | 199 |
| 490 | 20250219 | 111100 | 7241625400 | 105700 | 105700 | 105700 | 105600 | 137 |
| 491 | 20250219 | 111000 | 7227156200 | 105600 | 105500 | 105700 | 105500 | 733 |
| 492 | 20250219 | 110900 | 7149753100 | 105500 | 105500 | 105600 | 105500 | 338 |
| 493 | 20250219 | 110800 | 7114075300 | 105600 | 105600 | 105600 | 105500 | 85 |
| 494 | 20250219 | 110700 | 7105104000 | 105500 | 105600 | 105600 | 105500 | 598 |
| 495 | 20250219 | 110600 | 7041967900 | 105500 | 105500 | 105600 | 105500 | 309 |
| 496 | 20250219 | 110500 | 7009350100 | 105500 | 105500 | 105600 | 105500 | 108 |
| 497 | 20250219 | 110400 | 6997951100 | 105600 | 105500 | 105600 | 105400 | 372 |
| 498 | 20250219 | 110300 | 6958705800 | 105500 | 105500 | 105500 | 105400 | 185 |
| 499 | 20250219 | 110200 | 6939197700 | 105500 | 105500 | 105500 | 105400 | 466 |
| 500 | 20250219 | 110100 | 6890040400 | 105400 | 105400 | 105500 | 105300 | 728 |
| 501 | 20250219 | 110000 | 6813313500 | 105400 | 105400 | 105400 | 105300 | 141 |
| 502 | 20250219 | 105900 | 6798461000 | 105300 | 105400 | 105500 | 105300 | 756 |
| 503 | 20250219 | 105800 | 6718800200 | 105400 | 105400 | 105500 | 105400 | 107 |
| 504 | 20250219 | 105700 | 6707517100 | 105400 | 105400 | 105500 | 105400 | 273 |
| 505 | 20250219 | 105600 | 6678733900 | 105500 | 105400 | 105500 | 105300 | 441 |
| 506 | 20250219 | 105500 | 6632260000 | 105300 | 105300 | 105400 | 105300 | 404 |
| 507 | 20250219 | 105400 | 6589691300 | 105300 | 105200 | 105400 | 105200 | 571 |
| 508 | 20250219 | 105300 | 6529574600 | 105300 | 105200 | 105300 | 105100 | 418 |
| 509 | 20250219 | 105200 | 6485599600 | 105200 | 105100 | 105200 | 105000 | 524 |
| 510 | 20250219 | 105100 | 6430536300 | 105000 | 105100 | 105100 | 105000 | 273 |
| 511 | 20250219 | 105000 | 6401855100 | 105000 | 105000 | 105100 | 105000 | 394 |
| 512 | 20250219 | 104900 | 6360463200 | 105000 | 105100 | 105100 | 105000 | 227 |
| 513 | 20250219 | 104800 | 6336621700 | 105000 | 105100 | 105100 | 105000 | 439 |
| 514 | 20250219 | 104700 | 6290497800 | 105000 | 105000 | 105100 | 105000 | 182 |
| 515 | 20250219 | 104600 | 6271383700 | 105100 | 105100 | 105100 | 105000 | 873 |
| 516 | 20250219 | 104500 | 6179645800 | 105000 | 105000 | 105100 | 105000 | 382 |
| 517 | 20250219 | 104400 | 6139529900 | 105000 | 105000 | 105100 | 105000 | 299 |
| 518 | 20250219 | 104300 | 6108127300 | 105000 | 105100 | 105100 | 105000 | 629 |
| 519 | 20250219 | 104200 | 6042081700 | 105100 | 105100 | 105100 | 105000 | 183 |
| 520 | 20250219 | 104100 | 6022861900 | 105000 | 105000 | 105100 | 105000 | 1002 |
| 521 | 20250219 | 104000 | 5917579900 | 105000 | 105100 | 105100 | 105000 | 248 |
| 522 | 20250219 | 103900 | 5891532300 | 105100 | 105100 | 105100 | 105000 | 477 |
| 523 | 20250219 | 103800 | 5841428900 | 105000 | 105100 | 105100 | 105000 | 404 |
| 524 | 20250219 | 103700 | 5798986100 | 105100 | 105000 | 105100 | 105000 | 313 |
| 525 | 20250219 | 103600 | 5766112800 | 105000 | 105100 | 105100 | 105000 | 231 |
| 526 | 20250219 | 103500 | 5741856200 | 105000 | 105100 | 105200 | 105000 | 1043 |
| 527 | 20250219 | 103400 | 5632247000 | 105100 | 105100 | 105200 | 105100 | 238 |
| 528 | 20250219 | 103300 | 5607228500 | 105200 | 105400 | 105400 | 105200 | 1373 |
| 529 | 20250219 | 103200 | 5462728100 | 105300 | 105300 | 105400 | 105300 | 186 |
| 530 | 20250219 | 103100 | 5443137700 | 105300 | 105300 | 105400 | 105300 | 319 |
| 531 | 20250219 | 103000 | 5409545900 | 105300 | 105400 | 105400 | 105300 | 289 |
| 532 | 20250219 | 102900 | 5379107900 | 105300 | 105300 | 105400 | 105300 | 515 |
| 533 | 20250219 | 102800 | 5324847900 | 105300 | 105600 | 105600 | 105300 | 2130 |
| 534 | 20250219 | 102700 | 5100394800 | 105400 | 105600 | 105600 | 105400 | 496 |
| 535 | 20250219 | 102600 | 5048072500 | 105500 | 105500 | 105600 | 105500 | 328 |
| 536 | 20250219 | 102500 | 5013466000 | 105500 | 105600 | 105600 | 105500 | 294 |
| 537 | 20250219 | 102400 | 4982426300 | 105600 | 105500 | 105700 | 105500 | 305 |
| 538 | 20250219 | 102300 | 4950215600 | 105500 | 105600 | 105600 | 105500 | 177 |
| 539 | 20250219 | 102200 | 4931536100 | 105500 | 105500 | 105600 | 105400 | 171 |
| 540 | 20250219 | 102100 | 4913498400 | 105600 | 105500 | 105700 | 105500 | 264 |
| 541 | 20250219 | 102000 | 4885630200 | 105600 | 105500 | 105600 | 105400 | 548 |
| 542 | 20250219 | 101900 | 4827785800 | 105600 | 105600 | 105600 | 105500 | 114 |
| 543 | 20250219 | 101800 | 4815756000 | 105500 | 105500 | 105700 | 105400 | 255 |
| 544 | 20250219 | 101700 | 4788840400 | 105500 | 105600 | 105700 | 105400 | 549 |
| 545 | 20250219 | 101600 | 4730906300 | 105600 | 105600 | 105700 | 105500 | 396 |
| 546 | 20250219 | 101500 | 4689098500 | 105400 | 105500 | 105600 | 105400 | 124 |
| 547 | 20250219 | 101400 | 4676017900 | 105500 | 105600 | 105600 | 105500 | 289 |
| 548 | 20250219 | 101300 | 4645524000 | 105500 | 105500 | 105600 | 105500 | 188 |
| 549 | 20250219 | 101200 | 4625685400 | 105600 | 105600 | 105700 | 105500 | 457 |
| 550 | 20250219 | 101100 | 4577432400 | 105600 | 105600 | 105700 | 105600 | 294 |
| 551 | 20250219 | 101000 | 4546380900 | 105600 | 105600 | 105700 | 105600 | 246 |
| 552 | 20250219 | 100900 | 4520398700 | 105600 | 105600 | 105700 | 105600 | 252 |
| 553 | 20250219 | 100800 | 4493781700 | 105600 | 105600 | 105700 | 105600 | 127 |
| 554 | 20250219 | 100700 | 4480368700 | 105700 | 105700 | 105700 | 105600 | 184 |
| 555 | 20250219 | 100600 | 4460930200 | 105700 | 105600 | 105700 | 105600 | 170 |
| 556 | 20250219 | 100500 | 4442973900 | 105700 | 105600 | 105700 | 105500 | 863 |
| 557 | 20250219 | 100400 | 4351765500 | 105600 | 105400 | 105600 | 105400 | 737 |
| 558 | 20250219 | 100300 | 4273989500 | 105400 | 105400 | 105500 | 105400 | 226 |
| 559 | 20250219 | 100200 | 4250158900 | 105500 | 105500 | 105600 | 105400 | 636 |
| 560 | 20250219 | 100100 | 4183070800 | 105600 | 105700 | 105700 | 105500 | 2239 |
| 561 | 20250219 | 100000 | 3946686200 | 105700 | 105700 | 105700 | 105600 | 611 |
| 562 | 20250219 | 095900 | 3882114500 | 105700 | 105600 | 105700 | 105600 | 360 |
| 563 | 20250219 | 095800 | 3844070100 | 105700 | 105700 | 105700 | 105600 | 147 |
| 564 | 20250219 | 095700 | 3828542800 | 105600 | 105600 | 105700 | 105600 | 236 |
| 565 | 20250219 | 095600 | 3803614600 | 105700 | 105600 | 105800 | 105600 | 566 |
| 566 | 20250219 | 095500 | 3743780000 | 105700 | 105600 | 105700 | 105600 | 184 |
| 567 | 20250219 | 095400 | 3724340500 | 105600 | 105600 | 105800 | 105600 | 254 |
| 568 | 20250219 | 095300 | 3697500700 | 105700 | 105700 | 105800 | 105600 | 227 |
| 569 | 20250219 | 095200 | 3673518000 | 105700 | 105700 | 105800 | 105700 | 264 |
| 570 | 20250219 | 095100 | 3645604600 | 105700 | 105700 | 105800 | 105700 | 96 |
| 571 | 20250219 | 095000 | 3635453600 | 105700 | 105900 | 105900 | 105700 | 705 |
| 572 | 20250219 | 094900 | 3560882300 | 105900 | 105800 | 105900 | 105700 | 481 |
| 573 | 20250219 | 094800 | 3509994600 | 105800 | 105600 | 105800 | 105600 | 490 |
| 574 | 20250219 | 094700 | 3458200000 | 105700 | 105700 | 105700 | 105600 | 173 |
| 575 | 20250219 | 094600 | 3439915100 | 105700 | 105600 | 105700 | 105600 | 281 |
| 576 | 20250219 | 094500 | 3410218600 | 105600 | 105800 | 105900 | 105600 | 2085 |
| 577 | 20250219 | 094400 | 3189577400 | 105800 | 105800 | 105900 | 105800 | 212 |
| 578 | 20250219 | 094300 | 3167133000 | 105800 | 105700 | 105800 | 105600 | 2208 |
| 579 | 20250219 | 094200 | 2933642300 | 105600 | 105600 | 105700 | 105600 | 326 |
| 580 | 20250219 | 094100 | 2899188700 | 105600 | 105700 | 105700 | 105600 | 249 |
| 581 | 20250219 | 094000 | 2872873800 | 105600 | 105600 | 105700 | 105600 | 200 |
| 582 | 20250219 | 093900 | 2851749000 | 105700 | 105700 | 105700 | 105600 | 105 |
| 583 | 20250219 | 093800 | 2840653000 | 105700 | 105600 | 105700 | 105600 | 79 |
| 584 | 20250219 | 093700 | 2832304300 | 105600 | 105600 | 105700 | 105600 | 142 |
| 585 | 20250219 | 093600 | 2817305200 | 105600 | 105400 | 105700 | 105400 | 4816 |
| 586 | 20250219 | 093500 | 2309135200 | 105400 | 105400 | 105500 | 105300 | 614 |
| 587 | 20250219 | 093400 | 2244412500 | 105500 | 105500 | 105500 | 105400 | 207 |
| 588 | 20250219 | 093300 | 2222590400 | 105400 | 105400 | 105500 | 105400 | 149 |
| 589 | 20250219 | 093200 | 2206880700 | 105400 | 105400 | 105500 | 105300 | 314 |
| 590 | 20250219 | 093100 | 2173778100 | 105400 | 105400 | 105500 | 105300 | 698 |
| 591 | 20250219 | 093000 | 2100211800 | 105400 | 105400 | 105500 | 105400 | 289 |
| 592 | 20250219 | 092900 | 2069747500 | 105400 | 105500 | 105500 | 105400 | 109 |
| 593 | 20250219 | 092800 | 2058252100 | 105400 | 105400 | 105500 | 105400 | 707 |
| 594 | 20250219 | 092700 | 1983685700 | 105400 | 105400 | 105500 | 105400 | 483 |
| 595 | 20250219 | 092600 | 1932771500 | 105500 | 105400 | 105500 | 105300 | 550 |
| 596 | 20250219 | 092500 | 1874802600 | 105300 | 105300 | 105400 | 105300 | 86 |
| 597 | 20250219 | 092400 | 1865740100 | 105400 | 105400 | 105400 | 105300 | 960 |
| 598 | 20250219 | 092300 | 1764556700 | 105500 | 105400 | 105500 | 105300 | 1000 |
| 599 | 20250219 | 092200 | 1659144900 | 105400 | 105300 | 105400 | 105300 | 162 |
| 600 | 20250219 | 092100 | 1642079800 | 105400 | 105300 | 105400 | 105200 | 228 |
| 601 | 20250219 | 092000 | 1618071000 | 105300 | 105200 | 105300 | 105200 | 334 |
| 602 | 20250219 | 091900 | 1582903700 | 105200 | 105200 | 105300 | 105200 | 232 |
| 603 | 20250219 | 091800 | 1558480300 | 105300 | 105300 | 105400 | 105200 | 918 |
| 604 | 20250219 | 091700 | 1461789500 | 105300 | 105300 | 105400 | 105200 | 733 |
| 605 | 20250219 | 091600 | 1384615500 | 105200 | 105200 | 105300 | 105100 | 538 |
| 606 | 20250219 | 091500 | 1328017600 | 105200 | 105200 | 105200 | 105100 | 439 |
| 607 | 20250219 | 091400 | 1281838800 | 105200 | 105100 | 105300 | 105000 | 2152 |
| 608 | 20250219 | 091300 | 1055606300 | 105000 | 105100 | 105100 | 105000 | 496 |
| 609 | 20250219 | 091200 | 1003492100 | 105000 | 105100 | 105100 | 105000 | 93 |
| 610 | 20250219 | 091100 | 993722200 | 105000 | 105200 | 105200 | 105000 | 321 |
| 611 | 20250219 | 091000 | 959977100 | 105200 | 105200 | 105200 | 105000 | 729 |
| 612 | 20250219 | 090900 | 883341300 | 105200 | 105400 | 105400 | 105100 | 567 |
| 613 | 20250219 | 090800 | 823647600 | 105400 | 105400 | 105400 | 105300 | 324 |
| 614 | 20250219 | 090700 | 789501000 | 105300 | 105100 | 105400 | 105100 | 273 |
| 615 | 20250219 | 090600 | 760772900 | 105000 | 105000 | 105100 | 104900 | 260 |
| 616 | 20250219 | 090500 | 733472400 | 105000 | 104900 | 105000 | 104900 | 115 |
| 617 | 20250219 | 090400 | 721401100 | 105000 | 104800 | 105000 | 104700 | 594 |
| 618 | 20250219 | 090300 | 659109000 | 104800 | 104900 | 104900 | 104800 | 165 |
| 619 | 20250219 | 090200 | 641815500 | 104900 | 104600 | 104900 | 104600 | 248 |
| 620 | 20250219 | 090100 | 615839800 | 104600 | 104300 | 105000 | 104300 | 2242 |
| 621 | 20250219 | 090000 | 380762800 | 104300 | 104200 | 104600 | 104200 | 3653 |