36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 1712 |
| 3 | 20250218 | 192400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 4 | 20250218 | 192300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 5 | 20250218 | 192200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 6 | 20250218 | 192100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 7 | 20250218 | 192000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 8 | 20250218 | 191900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 9 | 20250218 | 191800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 10 | 20250218 | 191700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 11 | 20250218 | 191600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 12 | 20250218 | 191500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 13 | 20250218 | 191400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 14 | 20250218 | 191300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 15 | 20250218 | 191200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 16 | 20250218 | 191100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 17 | 20250218 | 191000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 18 | 20250218 | 190900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 19 | 20250218 | 190800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 20 | 20250218 | 190700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 21 | 20250218 | 190600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 22 | 20250218 | 190500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 23 | 20250218 | 190400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 24 | 20250218 | 190300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 25 | 20250218 | 190200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 26 | 20250218 | 190100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 27 | 20250218 | 190000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 28 | 20250218 | 185900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 29 | 20250218 | 185800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 30 | 20250218 | 185700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 31 | 20250218 | 185600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 32 | 20250218 | 185500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 1712 |
| 33 | 20250218 | 185400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 34 | 20250218 | 185300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 35 | 20250218 | 185200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 36 | 20250218 | 185100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 37 | 20250218 | 185000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 38 | 20250218 | 184900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 39 | 20250218 | 184800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 40 | 20250218 | 184700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 41 | 20250218 | 184600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 42 | 20250218 | 184500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 43 | 20250218 | 184400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 44 | 20250218 | 184300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 45 | 20250218 | 184200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 46 | 20250218 | 184100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 47 | 20250218 | 184000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 48 | 20250218 | 183900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 49 | 20250218 | 183800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 50 | 20250218 | 183700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 51 | 20250218 | 183600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 52 | 20250218 | 183500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 53 | 20250218 | 183400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 54 | 20250218 | 183300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 55 | 20250218 | 183200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 56 | 20250218 | 183100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 57 | 20250218 | 183000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 58 | 20250218 | 182900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 59 | 20250218 | 182800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 60 | 20250218 | 182700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 61 | 20250218 | 182600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 62 | 20250218 | 182500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 1712 |
| 63 | 20250218 | 182400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 64 | 20250218 | 182300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 65 | 20250218 | 182200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 66 | 20250218 | 182100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 67 | 20250218 | 182000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 68 | 20250218 | 181900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 69 | 20250218 | 181800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 70 | 20250218 | 181700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 71 | 20250218 | 181600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 72 | 20250218 | 181500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 73 | 20250218 | 181400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 74 | 20250218 | 181300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 75 | 20250218 | 181200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 76 | 20250218 | 181100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 77 | 20250218 | 181000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 78 | 20250218 | 180900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 79 | 20250218 | 180800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 80 | 20250218 | 180700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 81 | 20250218 | 180600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 82 | 20250218 | 180500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 83 | 20250218 | 180400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 84 | 20250218 | 180300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 85 | 20250218 | 180200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 86 | 20250218 | 180100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 87 | 20250218 | 180000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 88 | 20250218 | 175900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 89 | 20250218 | 175800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 90 | 20250218 | 175700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 91 | 20250218 | 175600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 92 | 20250218 | 175500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 1712 |
| 93 | 20250218 | 175400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 94 | 20250218 | 175300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 95 | 20250218 | 175200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 96 | 20250218 | 175100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 97 | 20250218 | 175000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 98 | 20250218 | 174900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 99 | 20250218 | 174800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 100 | 20250218 | 174700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 101 | 20250218 | 174600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 102 | 20250218 | 174500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 103 | 20250218 | 174400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 104 | 20250218 | 174300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 105 | 20250218 | 174200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 106 | 20250218 | 174100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 107 | 20250218 | 174000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 108 | 20250218 | 173900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 109 | 20250218 | 173800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 110 | 20250218 | 173700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 111 | 20250218 | 173600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 112 | 20250218 | 173500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 113 | 20250218 | 173400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 114 | 20250218 | 173300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 115 | 20250218 | 173200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 116 | 20250218 | 173100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 117 | 20250218 | 173000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 118 | 20250218 | 172900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 119 | 20250218 | 172800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 120 | 20250218 | 172700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 121 | 20250218 | 172600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 122 | 20250218 | 172500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 1712 |
| 123 | 20250218 | 172400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 124 | 20250218 | 172300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 125 | 20250218 | 172200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 126 | 20250218 | 172100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 127 | 20250218 | 172000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 128 | 20250218 | 171900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 129 | 20250218 | 171800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 130 | 20250218 | 171700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 131 | 20250218 | 171600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 132 | 20250218 | 171500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 133 | 20250218 | 171400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 134 | 20250218 | 171300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 135 | 20250218 | 171200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 136 | 20250218 | 171100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 137 | 20250218 | 171000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 138 | 20250218 | 170900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 139 | 20250218 | 170800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 140 | 20250218 | 170700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 141 | 20250218 | 170600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 142 | 20250218 | 170500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 143 | 20250218 | 170400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 144 | 20250218 | 170300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 145 | 20250218 | 170200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 146 | 20250218 | 170100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 147 | 20250218 | 170000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 148 | 20250218 | 165900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 149 | 20250218 | 165800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 150 | 20250218 | 165700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 151 | 20250218 | 165600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 152 | 20250218 | 165500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 1712 |
| 153 | 20250218 | 165400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 154 | 20250218 | 165300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 155 | 20250218 | 165200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 156 | 20250218 | 165100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 157 | 20250218 | 165000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 158 | 20250218 | 164900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 159 | 20250218 | 164800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 160 | 20250218 | 164700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 161 | 20250218 | 164600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 162 | 20250218 | 164500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 163 | 20250218 | 164400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 164 | 20250218 | 164300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 165 | 20250218 | 164200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 166 | 20250218 | 164100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 167 | 20250218 | 164000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 168 | 20250218 | 163900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 169 | 20250218 | 163800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 170 | 20250218 | 163700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 171 | 20250218 | 163600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 172 | 20250218 | 163500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 173 | 20250218 | 163400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 174 | 20250218 | 163300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 175 | 20250218 | 163200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 176 | 20250218 | 163100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 177 | 20250218 | 163000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 178 | 20250218 | 162900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 179 | 20250218 | 162800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 180 | 20250218 | 162700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 181 | 20250218 | 162600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 182 | 20250218 | 162500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 1712 |
| 183 | 20250218 | 162400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 184 | 20250218 | 162300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 185 | 20250218 | 162200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 186 | 20250218 | 162100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 187 | 20250218 | 162000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 188 | 20250218 | 161900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 189 | 20250218 | 161800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 190 | 20250218 | 161700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 191 | 20250218 | 161600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 192 | 20250218 | 161500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 193 | 20250218 | 161400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 194 | 20250218 | 161300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 195 | 20250218 | 161200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 196 | 20250218 | 161100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 197 | 20250218 | 161000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 198 | 20250218 | 160900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 199 | 20250218 | 160800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 200 | 20250218 | 160700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 201 | 20250218 | 160600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 202 | 20250218 | 160500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 203 | 20250218 | 160400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 204 | 20250218 | 160300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 205 | 20250218 | 160200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 206 | 20250218 | 160100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 207 | 20250218 | 160000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 208 | 20250218 | 155900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 209 | 20250218 | 155800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 210 | 20250218 | 155700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 211 | 20250218 | 155600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 212 | 20250218 | 155500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 1712 |
| 213 | 20250218 | 155400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 214 | 20250218 | 155300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 215 | 20250218 | 155200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 216 | 20250218 | 155100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 217 | 20250218 | 155000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 218 | 20250218 | 154900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 219 | 20250218 | 154800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 220 | 20250218 | 154700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 221 | 20250218 | 154600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 222 | 20250218 | 154500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 223 | 20250218 | 154400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 224 | 20250218 | 154300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 225 | 20250218 | 154200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 226 | 20250218 | 154100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 227 | 20250218 | 154000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 228 | 20250218 | 153900 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 229 | 20250218 | 153800 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 230 | 20250218 | 153700 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 231 | 20250218 | 153600 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 232 | 20250218 | 153500 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 233 | 20250218 | 153400 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 234 | 20250218 | 153300 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 235 | 20250218 | 153200 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 236 | 20250218 | 153100 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 0 |
| 237 | 20250218 | 153000 | 17755116900 | 139900 | 139900 | 139900 | 139900 | 1712 |
| 238 | 20250218 | 152900 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 239 | 20250218 | 152800 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 240 | 20250218 | 152700 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 241 | 20250218 | 152600 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 242 | 20250218 | 152500 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 243 | 20250218 | 152400 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 244 | 20250218 | 152300 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 245 | 20250218 | 152200 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 246 | 20250218 | 152100 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 247 | 20250218 | 152000 | 17515608100 | 140200 | 140200 | 140200 | 140200 | 0 |
| 248 | 20250218 | 151900 | 17515608100 | 140200 | 139800 | 140200 | 139800 | 196 |
| 249 | 20250218 | 151800 | 17488149900 | 139800 | 139800 | 140000 | 139800 | 147 |
| 250 | 20250218 | 151700 | 17467587300 | 139900 | 139600 | 140000 | 139600 | 346 |
| 251 | 20250218 | 151600 | 17419204000 | 139700 | 139700 | 139800 | 139600 | 221 |
| 252 | 20250218 | 151500 | 17388326100 | 139700 | 139800 | 139800 | 139600 | 306 |
| 253 | 20250218 | 151400 | 17345579600 | 139800 | 139800 | 139800 | 139700 | 96 |
| 254 | 20250218 | 151300 | 17332162700 | 139900 | 139800 | 140000 | 139700 | 204 |
| 255 | 20250218 | 151200 | 17303644600 | 139800 | 140000 | 140000 | 139800 | 121 |
| 256 | 20250218 | 151100 | 17286723200 | 140000 | 139800 | 140100 | 139800 | 128 |
| 257 | 20250218 | 151000 | 17268822400 | 139900 | 139800 | 140000 | 139800 | 87 |
| 258 | 20250218 | 150900 | 17256654800 | 139800 | 139800 | 139900 | 139800 | 142 |
| 259 | 20250218 | 150800 | 17236797700 | 139800 | 139800 | 140200 | 139800 | 196 |
| 260 | 20250218 | 150700 | 17209356000 | 139800 | 140000 | 140100 | 139800 | 141 |
| 261 | 20250218 | 150600 | 17189614000 | 140000 | 140000 | 140000 | 139800 | 233 |
| 262 | 20250218 | 150500 | 17157011900 | 140000 | 139900 | 140000 | 139700 | 129 |
| 263 | 20250218 | 150400 | 17138962900 | 139900 | 139900 | 140000 | 139700 | 146 |
| 264 | 20250218 | 150300 | 17118536900 | 139900 | 139900 | 139900 | 139800 | 84 |
| 265 | 20250218 | 150200 | 17106786600 | 139900 | 140000 | 140000 | 139900 | 122 |
| 266 | 20250218 | 150100 | 17089713700 | 140000 | 140000 | 140100 | 139800 | 198 |
| 267 | 20250218 | 150000 | 17061996300 | 140000 | 140000 | 140200 | 140000 | 298 |
| 268 | 20250218 | 145900 | 17020267700 | 139900 | 139700 | 140000 | 139700 | 753 |
| 269 | 20250218 | 145800 | 16914976700 | 139700 | 139600 | 139800 | 139600 | 80 |
| 270 | 20250218 | 145700 | 16903801900 | 139600 | 139700 | 139800 | 139600 | 167 |
| 271 | 20250218 | 145600 | 16880470000 | 139700 | 139700 | 139800 | 139700 | 95 |
| 272 | 20250218 | 145500 | 16867197800 | 139700 | 139400 | 139800 | 139400 | 86 |
| 273 | 20250218 | 145400 | 16855189300 | 139400 | 139600 | 139800 | 139400 | 390 |
| 274 | 20250218 | 145300 | 16800744000 | 139600 | 139800 | 139900 | 139600 | 92 |
| 275 | 20250218 | 145200 | 16787893400 | 139800 | 139700 | 139800 | 139500 | 96 |
| 276 | 20250218 | 145100 | 16774485800 | 139700 | 139600 | 139800 | 139600 | 314 |
| 277 | 20250218 | 145000 | 16730625800 | 139600 | 139700 | 139700 | 139400 | 122 |
| 278 | 20250218 | 144900 | 16713600800 | 139500 | 139500 | 139700 | 139500 | 108 |
| 279 | 20250218 | 144800 | 16698532200 | 139500 | 139500 | 139600 | 139400 | 714 |
| 280 | 20250218 | 144700 | 16598950500 | 139600 | 139700 | 139700 | 139500 | 116 |
| 281 | 20250218 | 144600 | 16582755600 | 139600 | 139600 | 139900 | 139500 | 96 |
| 282 | 20250218 | 144500 | 16569353900 | 139700 | 139500 | 139700 | 139500 | 222 |
| 283 | 20250218 | 144400 | 16538367800 | 139600 | 139700 | 139700 | 139500 | 210 |
| 284 | 20250218 | 144300 | 16509055700 | 139600 | 139800 | 139800 | 139600 | 116 |
| 285 | 20250218 | 144200 | 16492851400 | 139700 | 139500 | 139900 | 139500 | 391 |
| 286 | 20250218 | 144100 | 16438255500 | 139500 | 139700 | 139700 | 139500 | 199 |
| 287 | 20250218 | 144000 | 16410478800 | 139600 | 139600 | 139700 | 139600 | 312 |
| 288 | 20250218 | 143900 | 16366914400 | 139700 | 139600 | 139700 | 139600 | 93 |
| 289 | 20250218 | 143800 | 16353929200 | 139800 | 139700 | 139900 | 139500 | 233 |
| 290 | 20250218 | 143700 | 16321408300 | 139700 | 139500 | 139800 | 139500 | 327 |
| 291 | 20250218 | 143600 | 16275771700 | 139500 | 139600 | 139600 | 139400 | 361 |
| 292 | 20250218 | 143500 | 16225416100 | 139600 | 139800 | 139900 | 139600 | 276 |
| 293 | 20250218 | 143400 | 16186856900 | 139900 | 139800 | 139900 | 139800 | 106 |
| 294 | 20250218 | 143300 | 16172032400 | 139800 | 139900 | 139900 | 139800 | 171 |
| 295 | 20250218 | 143200 | 16148122800 | 139900 | 139800 | 139900 | 139700 | 116 |
| 296 | 20250218 | 143100 | 16131907100 | 139700 | 139700 | 139800 | 139600 | 98 |
| 297 | 20250218 | 143000 | 16118215300 | 139700 | 139900 | 139900 | 139600 | 635 |
| 298 | 20250218 | 142900 | 16029449200 | 139900 | 140000 | 140200 | 139900 | 107 |
| 299 | 20250218 | 142800 | 16014474600 | 140000 | 140000 | 140200 | 139800 | 95 |
| 300 | 20250218 | 142700 | 16001179800 | 139900 | 140000 | 140100 | 139900 | 129 |
| 301 | 20250218 | 142600 | 15983125000 | 140100 | 140100 | 140100 | 140000 | 157 |
| 302 | 20250218 | 142500 | 15961144100 | 140000 | 140100 | 140100 | 140000 | 152 |
| 303 | 20250218 | 142400 | 15939858600 | 140000 | 140000 | 140100 | 140000 | 165 |
| 304 | 20250218 | 142300 | 15916756300 | 139900 | 140100 | 140100 | 139900 | 175 |
| 305 | 20250218 | 142200 | 15892258100 | 140000 | 140100 | 140200 | 140000 | 127 |
| 306 | 20250218 | 142100 | 15874463300 | 140100 | 140100 | 140400 | 140000 | 293 |
| 307 | 20250218 | 142000 | 15833432900 | 140200 | 140300 | 140300 | 140000 | 223 |
| 308 | 20250218 | 141900 | 15802173900 | 140200 | 140200 | 140300 | 140100 | 126 |
| 309 | 20250218 | 141800 | 15784514200 | 140300 | 140200 | 140400 | 140200 | 192 |
| 310 | 20250218 | 141700 | 15757582500 | 140200 | 140100 | 140300 | 140100 | 147 |
| 311 | 20250218 | 141600 | 15736975000 | 140000 | 140000 | 140200 | 139900 | 186 |
| 312 | 20250218 | 141500 | 15710937200 | 140000 | 140000 | 140000 | 139900 | 202 |
| 313 | 20250218 | 141400 | 15682660200 | 140000 | 140000 | 140000 | 139900 | 90 |
| 314 | 20250218 | 141300 | 15670067400 | 140000 | 140000 | 140200 | 139900 | 114 |
| 315 | 20250218 | 141200 | 15654105800 | 140000 | 140000 | 140200 | 139900 | 155 |
| 316 | 20250218 | 141100 | 15632403000 | 139900 | 139900 | 140100 | 139800 | 174 |
| 317 | 20250218 | 141000 | 15608068700 | 139800 | 139800 | 139900 | 139700 | 161 |
| 318 | 20250218 | 140900 | 15585551200 | 139800 | 139700 | 139800 | 139600 | 149 |
| 319 | 20250218 | 140800 | 15564741900 | 139700 | 139800 | 139900 | 139700 | 99 |
| 320 | 20250218 | 140700 | 15550907300 | 139800 | 139800 | 139900 | 139800 | 158 |
| 321 | 20250218 | 140600 | 15528815900 | 139900 | 139800 | 139900 | 139800 | 71 |
| 322 | 20250218 | 140500 | 15518888700 | 139900 | 139900 | 139900 | 139800 | 90 |
| 323 | 20250218 | 140400 | 15506302400 | 140000 | 139900 | 140000 | 139800 | 106 |
| 324 | 20250218 | 140300 | 15491476200 | 139800 | 139900 | 140000 | 139800 | 89 |
| 325 | 20250218 | 140200 | 15479029300 | 139800 | 139700 | 139900 | 139700 | 153 |
| 326 | 20250218 | 140100 | 15457647500 | 139700 | 139700 | 139800 | 139600 | 130 |
| 327 | 20250218 | 140000 | 15439489500 | 139700 | 139600 | 139800 | 139600 | 276 |
| 328 | 20250218 | 135900 | 15400929100 | 139600 | 139800 | 139800 | 139600 | 94 |
| 329 | 20250218 | 135800 | 15387799400 | 139700 | 139800 | 139800 | 139700 | 78 |
| 330 | 20250218 | 135700 | 15376898700 | 139700 | 139600 | 139900 | 139600 | 173 |
| 331 | 20250218 | 135600 | 15352721000 | 139700 | 139600 | 139700 | 139500 | 169 |
| 332 | 20250218 | 135500 | 15329132100 | 139500 | 139800 | 139900 | 139400 | 2261 |
| 333 | 20250218 | 135400 | 15013541400 | 139900 | 139800 | 139900 | 139800 | 386 |
| 334 | 20250218 | 135300 | 14959577700 | 139900 | 139900 | 140000 | 139900 | 97 |
| 335 | 20250218 | 135200 | 14946005800 | 139900 | 140000 | 140100 | 139900 | 186 |
| 336 | 20250218 | 135100 | 14919972800 | 140000 | 140000 | 140100 | 140000 | 104 |
| 337 | 20250218 | 135000 | 14905411500 | 140000 | 140100 | 140100 | 140000 | 649 |
| 338 | 20250218 | 134900 | 14814548700 | 140000 | 140200 | 140200 | 140000 | 118 |
| 339 | 20250218 | 134800 | 14798016100 | 140100 | 140100 | 140300 | 140100 | 86 |
| 340 | 20250218 | 134700 | 14785965600 | 140200 | 140200 | 140300 | 140100 | 133 |
| 341 | 20250218 | 134600 | 14767320000 | 140300 | 140200 | 140400 | 140200 | 139 |
| 342 | 20250218 | 134500 | 14747824300 | 140200 | 140200 | 140200 | 140100 | 114 |
| 343 | 20250218 | 134400 | 14731844600 | 140200 | 140200 | 140300 | 140100 | 208 |
| 344 | 20250218 | 134300 | 14702682700 | 140100 | 140100 | 140200 | 140100 | 201 |
| 345 | 20250218 | 134200 | 14674516100 | 140100 | 140300 | 140300 | 140100 | 166 |
| 346 | 20250218 | 134100 | 14651252500 | 140300 | 140200 | 140300 | 140100 | 200 |
| 347 | 20250218 | 134000 | 14623217200 | 140100 | 140300 | 140300 | 140100 | 65 |
| 348 | 20250218 | 133900 | 14614107100 | 140300 | 140200 | 140300 | 140100 | 140 |
| 349 | 20250218 | 133800 | 14594482400 | 140200 | 140200 | 140200 | 140100 | 186 |
| 350 | 20250218 | 133700 | 14568412900 | 140100 | 140100 | 140300 | 140100 | 162 |
| 351 | 20250218 | 133600 | 14545705200 | 140100 | 140200 | 140300 | 140100 | 150 |
| 352 | 20250218 | 133500 | 14524675900 | 140300 | 140300 | 140400 | 140200 | 145 |
| 353 | 20250218 | 133400 | 14504331300 | 140300 | 140200 | 140500 | 140100 | 118 |
| 354 | 20250218 | 133300 | 14487778000 | 140100 | 140500 | 140500 | 140100 | 102 |
| 355 | 20250218 | 133200 | 14473478300 | 140100 | 140200 | 140300 | 140000 | 617 |
| 356 | 20250218 | 133100 | 14387039600 | 140100 | 140500 | 140500 | 140100 | 1187 |
| 357 | 20250218 | 133000 | 14220318200 | 140600 | 140600 | 140700 | 140500 | 85 |
| 358 | 20250218 | 132900 | 14208371200 | 140700 | 140700 | 140700 | 140600 | 169 |
| 359 | 20250218 | 132800 | 14184608400 | 140600 | 140800 | 140900 | 140600 | 424 |
| 360 | 20250218 | 132700 | 14124927000 | 140800 | 140400 | 140900 | 140300 | 881 |
| 361 | 20250218 | 132600 | 14000965800 | 140200 | 140500 | 140600 | 140200 | 198 |
| 362 | 20250218 | 132500 | 13973153400 | 140600 | 140300 | 140600 | 140300 | 392 |
| 363 | 20250218 | 132400 | 13918090700 | 140200 | 140400 | 140400 | 140100 | 641 |
| 364 | 20250218 | 132300 | 13828200300 | 140200 | 140200 | 140400 | 140100 | 357 |
| 365 | 20250218 | 132200 | 13778126900 | 140200 | 140300 | 140400 | 140000 | 709 |
| 366 | 20250218 | 132100 | 13678648600 | 140300 | 140400 | 140400 | 140200 | 337 |
| 367 | 20250218 | 132000 | 13631349700 | 140300 | 140200 | 140400 | 140200 | 1130 |
| 368 | 20250218 | 131900 | 13472738800 | 140200 | 139900 | 140200 | 139800 | 244 |
| 369 | 20250218 | 131800 | 13438577500 | 139900 | 139800 | 140100 | 139800 | 826 |
| 370 | 20250218 | 131700 | 13322962500 | 139900 | 139800 | 139900 | 139800 | 114 |
| 371 | 20250218 | 131600 | 13307018500 | 139800 | 139900 | 139900 | 139800 | 130 |
| 372 | 20250218 | 131500 | 13288840900 | 139900 | 139800 | 139900 | 139800 | 91 |
| 373 | 20250218 | 131400 | 13276114800 | 139800 | 140000 | 140000 | 139800 | 109 |
| 374 | 20250218 | 131300 | 13260869600 | 139900 | 139900 | 140000 | 139800 | 340 |
| 375 | 20250218 | 131200 | 13213306100 | 139800 | 139800 | 139900 | 139700 | 205 |
| 376 | 20250218 | 131100 | 13184653900 | 139800 | 139900 | 139900 | 139600 | 128 |
| 377 | 20250218 | 131000 | 13166760800 | 139800 | 139700 | 139800 | 139600 | 186 |
| 378 | 20250218 | 130900 | 13140764300 | 139700 | 139800 | 139800 | 139700 | 54 |
| 379 | 20250218 | 130800 | 13133218000 | 139800 | 139900 | 139900 | 139800 | 25 |
| 380 | 20250218 | 130700 | 13129722100 | 139800 | 139800 | 139900 | 139700 | 133 |
| 381 | 20250218 | 130600 | 13111122900 | 139800 | 139600 | 140000 | 139600 | 1242 |
| 382 | 20250218 | 130500 | 12937422600 | 139700 | 139600 | 139700 | 139500 | 569 |
| 383 | 20250218 | 130400 | 12857961200 | 139500 | 139500 | 139600 | 139500 | 33 |
| 384 | 20250218 | 130300 | 12853356400 | 139500 | 139800 | 139800 | 139500 | 49 |
| 385 | 20250218 | 130200 | 12846514300 | 139800 | 139800 | 139800 | 139600 | 127 |
| 386 | 20250218 | 130100 | 12828775100 | 139700 | 139600 | 139800 | 139600 | 148 |
| 387 | 20250218 | 130000 | 12808106400 | 139500 | 139500 | 139700 | 139500 | 133 |
| 388 | 20250218 | 125900 | 12789544900 | 139600 | 139600 | 139700 | 139500 | 76 |
| 389 | 20250218 | 125800 | 12778940100 | 139600 | 139500 | 139700 | 139500 | 348 |
| 390 | 20250218 | 125700 | 12730370400 | 139500 | 139600 | 139700 | 139500 | 63 |
| 391 | 20250218 | 125600 | 12721579400 | 139600 | 139600 | 139700 | 139500 | 160 |
| 392 | 20250218 | 125500 | 12699246200 | 139500 | 139600 | 139700 | 139500 | 256 |
| 393 | 20250218 | 125400 | 12663512900 | 139600 | 139700 | 139800 | 139600 | 72 |
| 394 | 20250218 | 125300 | 12653456600 | 139800 | 139800 | 139800 | 139600 | 153 |
| 395 | 20250218 | 125200 | 12632080700 | 139800 | 139600 | 139800 | 139500 | 370 |
| 396 | 20250218 | 125100 | 12580400100 | 139600 | 139500 | 139600 | 139400 | 231 |
| 397 | 20250218 | 125000 | 12548159300 | 139400 | 139600 | 139600 | 139300 | 179 |
| 398 | 20250218 | 124900 | 12523192300 | 139500 | 139300 | 139600 | 139300 | 108 |
| 399 | 20250218 | 124800 | 12508133600 | 139300 | 139400 | 139600 | 139300 | 85 |
| 400 | 20250218 | 124700 | 12496283200 | 139400 | 139400 | 139500 | 139300 | 93 |
| 401 | 20250218 | 124600 | 12483323900 | 139400 | 139400 | 139500 | 139300 | 33 |
| 402 | 20250218 | 124500 | 12478722800 | 139400 | 139300 | 139600 | 139300 | 121 |
| 403 | 20250218 | 124400 | 12461860200 | 139300 | 139500 | 139500 | 139300 | 76 |
| 404 | 20250218 | 124300 | 12451266600 | 139400 | 139200 | 139500 | 139200 | 75 |
| 405 | 20250218 | 124200 | 12440813900 | 139300 | 139400 | 139500 | 139300 | 158 |
| 406 | 20250218 | 124100 | 12418800000 | 139400 | 139500 | 139500 | 139400 | 41 |
| 407 | 20250218 | 124000 | 12413083700 | 139500 | 139500 | 139500 | 139400 | 87 |
| 408 | 20250218 | 123900 | 12400951700 | 139500 | 139500 | 139600 | 139500 | 41 |
| 409 | 20250218 | 123800 | 12395231300 | 139500 | 139600 | 139600 | 139500 | 73 |
| 410 | 20250218 | 123700 | 12385045100 | 139500 | 139600 | 139700 | 139500 | 162 |
| 411 | 20250218 | 123600 | 12362441900 | 139700 | 139600 | 139700 | 139600 | 110 |
| 412 | 20250218 | 123500 | 12347081500 | 139600 | 139700 | 139700 | 139600 | 268 |
| 413 | 20250218 | 123400 | 12309645000 | 139600 | 139600 | 139700 | 139500 | 105 |
| 414 | 20250218 | 123300 | 12294985300 | 139600 | 139300 | 139700 | 139300 | 628 |
| 415 | 20250218 | 123200 | 12207405300 | 139300 | 139400 | 139400 | 139300 | 57 |
| 416 | 20250218 | 123100 | 12199464400 | 139400 | 139400 | 139500 | 139300 | 132 |
| 417 | 20250218 | 123000 | 12181064300 | 139500 | 139400 | 139500 | 139400 | 52 |
| 418 | 20250218 | 122900 | 12173812700 | 139400 | 139300 | 139500 | 139300 | 76 |
| 419 | 20250218 | 122800 | 12163219900 | 139300 | 139300 | 139400 | 139200 | 352 |
| 420 | 20250218 | 122700 | 12114178300 | 139300 | 139300 | 139300 | 139200 | 59 |
| 421 | 20250218 | 122600 | 12105962700 | 139400 | 139400 | 139400 | 139300 | 130 |
| 422 | 20250218 | 122500 | 12087844600 | 139300 | 139000 | 139400 | 139000 | 160 |
| 423 | 20250218 | 122400 | 12065568400 | 139000 | 139100 | 139100 | 139000 | 33 |
| 424 | 20250218 | 122300 | 12060981000 | 139000 | 139300 | 139300 | 139000 | 177 |
| 425 | 20250218 | 122200 | 12036350600 | 139200 | 139200 | 139300 | 139200 | 51 |
| 426 | 20250218 | 122100 | 12029248800 | 139200 | 139400 | 139400 | 139200 | 103 |
| 427 | 20250218 | 122000 | 12014901600 | 139400 | 139400 | 139400 | 139300 | 69 |
| 428 | 20250218 | 121900 | 12005287000 | 139300 | 139400 | 139400 | 139300 | 210 |
| 429 | 20250218 | 121800 | 11976015700 | 139400 | 139100 | 139400 | 139100 | 202 |
| 430 | 20250218 | 121700 | 11947884400 | 139100 | 139000 | 139100 | 138900 | 212 |
| 431 | 20250218 | 121600 | 11918409700 | 138900 | 138900 | 138900 | 138800 | 268 |
| 432 | 20250218 | 121500 | 11881204000 | 138900 | 138900 | 138900 | 138700 | 447 |
| 433 | 20250218 | 121400 | 11819138300 | 138900 | 139000 | 139000 | 138900 | 86 |
| 434 | 20250218 | 121300 | 11807191700 | 138900 | 138900 | 139000 | 138800 | 190 |
| 435 | 20250218 | 121200 | 11780802300 | 138800 | 138900 | 139000 | 138800 | 100 |
| 436 | 20250218 | 121100 | 11766913800 | 138800 | 139000 | 139000 | 138800 | 49 |
| 437 | 20250218 | 121000 | 11760110400 | 138900 | 138800 | 139000 | 138800 | 187 |
| 438 | 20250218 | 120900 | 11734142300 | 138900 | 138900 | 139000 | 138800 | 375 |
| 439 | 20250218 | 120800 | 11682057500 | 139000 | 139100 | 139100 | 138900 | 381 |
| 440 | 20250218 | 120700 | 11629096100 | 139000 | 139100 | 139200 | 139000 | 163 |
| 441 | 20250218 | 120600 | 11606424100 | 139100 | 139200 | 139200 | 139100 | 48 |
| 442 | 20250218 | 120500 | 11599746400 | 139200 | 139300 | 139300 | 139100 | 117 |
| 443 | 20250218 | 120400 | 11583464400 | 139100 | 139200 | 139300 | 139100 | 139 |
| 444 | 20250218 | 120300 | 11564113000 | 139100 | 139200 | 139300 | 139100 | 56 |
| 445 | 20250218 | 120200 | 11556318100 | 139200 | 139100 | 139200 | 139100 | 119 |
| 446 | 20250218 | 120100 | 11539755800 | 139100 | 139200 | 139200 | 139100 | 136 |
| 447 | 20250218 | 120000 | 11520828600 | 139200 | 139100 | 139200 | 139100 | 52 |
| 448 | 20250218 | 115900 | 11513594900 | 139100 | 139100 | 139200 | 139100 | 65 |
| 449 | 20250218 | 115800 | 11504553300 | 139100 | 139100 | 139100 | 139000 | 182 |
| 450 | 20250218 | 115700 | 11479245700 | 139100 | 139100 | 139200 | 139000 | 62 |
| 451 | 20250218 | 115600 | 11470624500 | 139100 | 139000 | 139200 | 139000 | 171 |
| 452 | 20250218 | 115500 | 11446845800 | 139000 | 139000 | 139100 | 139000 | 71 |
| 453 | 20250218 | 115400 | 11436976400 | 139000 | 139000 | 139100 | 139000 | 133 |
| 454 | 20250218 | 115300 | 11418482500 | 139000 | 139100 | 139200 | 139000 | 105 |
| 455 | 20250218 | 115200 | 11403878300 | 139100 | 139100 | 139200 | 139100 | 78 |
| 456 | 20250218 | 115100 | 11393028100 | 139100 | 139100 | 139200 | 139100 | 95 |
| 457 | 20250218 | 115000 | 11379809100 | 139100 | 139100 | 139200 | 139100 | 195 |
| 458 | 20250218 | 114900 | 11352674300 | 139100 | 139300 | 139300 | 139100 | 214 |
| 459 | 20250218 | 114800 | 11322871500 | 139300 | 139300 | 139400 | 139300 | 76 |
| 460 | 20250218 | 114700 | 11312282900 | 139400 | 139400 | 139500 | 139300 | 57 |
| 461 | 20250218 | 114600 | 11304337900 | 139400 | 139500 | 139500 | 139400 | 70 |
| 462 | 20250218 | 114500 | 11294576100 | 139500 | 139500 | 139600 | 139400 | 858 |
| 463 | 20250218 | 114400 | 11174829300 | 139500 | 139400 | 139600 | 139400 | 164 |
| 464 | 20250218 | 114300 | 11151951300 | 139500 | 139200 | 139500 | 139200 | 165 |
| 465 | 20250218 | 114200 | 11128962500 | 139200 | 139200 | 139300 | 139200 | 52 |
| 466 | 20250218 | 114100 | 11121722700 | 139200 | 139400 | 139400 | 139200 | 100 |
| 467 | 20250218 | 114000 | 11107792900 | 139400 | 139100 | 139400 | 139100 | 145 |
| 468 | 20250218 | 113900 | 11087603400 | 139100 | 139300 | 139300 | 139100 | 174 |
| 469 | 20250218 | 113800 | 11063382600 | 139300 | 139000 | 139300 | 138900 | 193 |
| 470 | 20250218 | 113700 | 11036512300 | 139000 | 139000 | 139100 | 138900 | 128 |
| 471 | 20250218 | 113600 | 11018717200 | 139100 | 138900 | 139100 | 138900 | 80 |
| 472 | 20250218 | 113500 | 11007596000 | 138900 | 139000 | 139100 | 138900 | 205 |
| 473 | 20250218 | 113400 | 10979091700 | 139000 | 139100 | 139200 | 139000 | 82 |
| 474 | 20250218 | 113300 | 10967687600 | 139200 | 139300 | 139400 | 139200 | 97 |
| 475 | 20250218 | 113200 | 10954178700 | 139300 | 138900 | 139400 | 138900 | 1395 |
| 476 | 20250218 | 113100 | 10760248300 | 138900 | 139000 | 139000 | 138900 | 104 |
| 477 | 20250218 | 113000 | 10745798700 | 139100 | 139000 | 139100 | 138900 | 116 |
| 478 | 20250218 | 112900 | 10729677400 | 139000 | 138900 | 139100 | 138900 | 225 |
| 479 | 20250218 | 112800 | 10698402700 | 139000 | 139000 | 139000 | 138900 | 332 |
| 480 | 20250218 | 112700 | 10652282100 | 139100 | 139000 | 139300 | 138900 | 45 |
| 481 | 20250218 | 112600 | 10646025500 | 139000 | 138900 | 139000 | 138800 | 125 |
| 482 | 20250218 | 112500 | 10628672900 | 139000 | 138900 | 139000 | 138600 | 113 |
| 483 | 20250218 | 112400 | 10612983800 | 138900 | 139000 | 139200 | 138900 | 140 |
| 484 | 20250218 | 112300 | 10593531400 | 139200 | 139200 | 139200 | 138300 | 578 |
| 485 | 20250218 | 112200 | 10513272500 | 139200 | 139500 | 139600 | 139200 | 279 |
| 486 | 20250218 | 112100 | 10474376800 | 139500 | 139500 | 139600 | 139400 | 310 |
| 487 | 20250218 | 112000 | 10431113500 | 139400 | 139300 | 139400 | 139200 | 585 |
| 488 | 20250218 | 111900 | 10349591200 | 139400 | 139400 | 139400 | 139300 | 148 |
| 489 | 20250218 | 111800 | 10328964100 | 139300 | 138900 | 139500 | 138900 | 1465 |
| 490 | 20250218 | 111700 | 10124926900 | 138700 | 138700 | 139000 | 138700 | 165 |
| 491 | 20250218 | 111600 | 10102029500 | 138900 | 138300 | 138900 | 138200 | 1095 |
| 492 | 20250218 | 111500 | 9950309400 | 138300 | 138200 | 138300 | 138100 | 95 |
| 493 | 20250218 | 111400 | 9937180500 | 138100 | 138300 | 138300 | 138100 | 928 |
| 494 | 20250218 | 111300 | 9809005700 | 138300 | 138300 | 138300 | 138200 | 132 |
| 495 | 20250218 | 111200 | 9790753400 | 138300 | 138300 | 138400 | 138300 | 172 |
| 496 | 20250218 | 111100 | 9766964500 | 138400 | 138400 | 138600 | 138300 | 525 |
| 497 | 20250218 | 111000 | 9694263700 | 138300 | 138100 | 138400 | 138100 | 170 |
| 498 | 20250218 | 110900 | 9670759700 | 138200 | 138200 | 138500 | 138100 | 283 |
| 499 | 20250218 | 110800 | 9631653100 | 138200 | 138200 | 138200 | 138100 | 250 |
| 500 | 20250218 | 110700 | 9597108200 | 138100 | 138300 | 138300 | 138000 | 3791 |
| 501 | 20250218 | 110600 | 9073565500 | 138300 | 138500 | 138600 | 138200 | 2711 |
| 502 | 20250218 | 110500 | 8698442500 | 138500 | 138700 | 138700 | 138500 | 267 |
| 503 | 20250218 | 110400 | 8661436400 | 138600 | 138600 | 138700 | 138600 | 187 |
| 504 | 20250218 | 110300 | 8635509400 | 138700 | 138600 | 138700 | 138600 | 127 |
| 505 | 20250218 | 110200 | 8617905400 | 138600 | 138800 | 139000 | 138600 | 613 |
| 506 | 20250218 | 110100 | 8532772600 | 138700 | 138900 | 138900 | 138700 | 199 |
| 507 | 20250218 | 110000 | 8505159700 | 138700 | 138800 | 138800 | 138700 | 201 |
| 508 | 20250218 | 105900 | 8477270400 | 138800 | 138900 | 138900 | 138800 | 51 |
| 509 | 20250218 | 105800 | 8470189800 | 138700 | 138800 | 138900 | 138700 | 109 |
| 510 | 20250218 | 105700 | 8455058000 | 138800 | 138800 | 138900 | 138800 | 48 |
| 511 | 20250218 | 105600 | 8448395500 | 138800 | 139000 | 139000 | 138800 | 41 |
| 512 | 20250218 | 105500 | 8442702300 | 139000 | 138900 | 139000 | 138900 | 31 |
| 513 | 20250218 | 105400 | 8438393600 | 139000 | 138800 | 139100 | 138800 | 92 |
| 514 | 20250218 | 105300 | 8425611400 | 138900 | 138900 | 139000 | 138900 | 401 |
| 515 | 20250218 | 105200 | 8369889200 | 139000 | 139000 | 139000 | 138900 | 209 |
| 516 | 20250218 | 105100 | 8340858700 | 139000 | 138600 | 139000 | 138600 | 370 |
| 517 | 20250218 | 105000 | 8289494400 | 138700 | 138700 | 138800 | 138600 | 117 |
| 518 | 20250218 | 104900 | 8273267800 | 138700 | 138800 | 138800 | 138700 | 61 |
| 519 | 20250218 | 104800 | 8264803900 | 138700 | 138800 | 138800 | 138700 | 144 |
| 520 | 20250218 | 104700 | 8244830900 | 138700 | 138800 | 138800 | 138700 | 59 |
| 521 | 20250218 | 104600 | 8236646700 | 138800 | 138900 | 139000 | 138700 | 205 |
| 522 | 20250218 | 104500 | 8208175400 | 138900 | 138900 | 138900 | 138900 | 68 |
| 523 | 20250218 | 104400 | 8198730200 | 138900 | 138900 | 139000 | 138900 | 93 |
| 524 | 20250218 | 104300 | 8185808200 | 138900 | 138900 | 139000 | 138900 | 97 |
| 525 | 20250218 | 104200 | 8172329700 | 138900 | 138900 | 139000 | 138900 | 28 |
| 526 | 20250218 | 104100 | 8168440200 | 138900 | 138800 | 139000 | 138800 | 268 |
| 527 | 20250218 | 104000 | 8131224500 | 138800 | 139000 | 139000 | 138700 | 223 |
| 528 | 20250218 | 103900 | 8100256500 | 139000 | 139000 | 139100 | 138900 | 75 |
| 529 | 20250218 | 103800 | 8089833100 | 138900 | 139000 | 139000 | 138900 | 15 |
| 530 | 20250218 | 103700 | 8087749000 | 139200 | 138800 | 139200 | 138800 | 483 |
| 531 | 20250218 | 103600 | 8020643200 | 138900 | 138600 | 139100 | 138600 | 214 |
| 532 | 20250218 | 103500 | 7990935900 | 138700 | 138500 | 138800 | 138500 | 67 |
| 533 | 20250218 | 103400 | 7981651500 | 138600 | 138600 | 138800 | 138500 | 292 |
| 534 | 20250218 | 103300 | 7941167000 | 138600 | 138900 | 138900 | 138600 | 197 |
| 535 | 20250218 | 103200 | 7913835900 | 138900 | 138900 | 139000 | 138900 | 110 |
| 536 | 20250218 | 103100 | 7898549800 | 139000 | 138900 | 139100 | 138900 | 93 |
| 537 | 20250218 | 103000 | 7885622700 | 138900 | 138600 | 139000 | 138500 | 193 |
| 538 | 20250218 | 102900 | 7858853200 | 138700 | 138600 | 138700 | 138500 | 106 |
| 539 | 20250218 | 102800 | 7844161900 | 138500 | 138600 | 138700 | 138500 | 41 |
| 540 | 20250218 | 102700 | 7838479200 | 138600 | 138700 | 138700 | 138500 | 200 |
| 541 | 20250218 | 102600 | 7810764700 | 138600 | 138400 | 138600 | 138400 | 159 |
| 542 | 20250218 | 102500 | 7788754000 | 138400 | 138300 | 138600 | 138300 | 353 |
| 543 | 20250218 | 102400 | 7739897700 | 138400 | 138700 | 138700 | 138300 | 2492 |
| 544 | 20250218 | 102300 | 7394803200 | 138600 | 138700 | 138700 | 138600 | 165 |
| 545 | 20250218 | 102200 | 7371919400 | 138700 | 138700 | 138800 | 138700 | 131 |
| 546 | 20250218 | 102100 | 7353747800 | 138800 | 138900 | 139000 | 138700 | 167 |
| 547 | 20250218 | 102000 | 7330573500 | 138900 | 138600 | 138900 | 138600 | 228 |
| 548 | 20250218 | 101900 | 7298947300 | 138700 | 138900 | 138900 | 138500 | 1528 |
| 549 | 20250218 | 101800 | 7087094500 | 138800 | 138900 | 138900 | 138800 | 157 |
| 550 | 20250218 | 101700 | 7065293700 | 138800 | 138900 | 138900 | 138800 | 262 |
| 551 | 20250218 | 101600 | 7028910700 | 138900 | 139000 | 139200 | 138900 | 501 |
| 552 | 20250218 | 101500 | 6959270800 | 139300 | 139500 | 139700 | 139300 | 87 |
| 553 | 20250218 | 101400 | 6947143300 | 139400 | 139300 | 139500 | 139100 | 202 |
| 554 | 20250218 | 101300 | 6918996900 | 138800 | 139000 | 139500 | 138800 | 134 |
| 555 | 20250218 | 101200 | 6900340400 | 139600 | 138600 | 139600 | 138600 | 1211 |
| 556 | 20250218 | 101100 | 6732207200 | 138600 | 138700 | 138800 | 138600 | 228 |
| 557 | 20250218 | 101000 | 6700591300 | 138700 | 138900 | 138900 | 138700 | 606 |
| 558 | 20250218 | 100900 | 6616507700 | 138800 | 138700 | 139000 | 138700 | 331 |
| 559 | 20250218 | 100800 | 6570586600 | 138800 | 139200 | 139200 | 138700 | 1436 |
| 560 | 20250218 | 100700 | 6371096800 | 139100 | 139300 | 139300 | 139100 | 159 |
| 561 | 20250218 | 100600 | 6348966300 | 139200 | 139400 | 139400 | 139200 | 278 |
| 562 | 20250218 | 100500 | 6310246700 | 139300 | 139600 | 139600 | 139200 | 630 |
| 563 | 20250218 | 100400 | 6222422700 | 139500 | 139900 | 139900 | 139500 | 340 |
| 564 | 20250218 | 100300 | 6174957400 | 139900 | 140200 | 140200 | 139900 | 103 |
| 565 | 20250218 | 100200 | 6160523300 | 140400 | 139600 | 140400 | 139600 | 367 |
| 566 | 20250218 | 100100 | 6109112600 | 139700 | 139800 | 139800 | 139600 | 132 |
| 567 | 20250218 | 100000 | 6090674900 | 140000 | 139800 | 140200 | 139500 | 177 |
| 568 | 20250218 | 095900 | 6065931400 | 139800 | 139700 | 139800 | 139600 | 592 |
| 569 | 20250218 | 095800 | 5983227200 | 139700 | 139800 | 139800 | 139500 | 567 |
| 570 | 20250218 | 095700 | 5904017200 | 139600 | 139800 | 139900 | 139500 | 521 |
| 571 | 20250218 | 095600 | 5831162600 | 139900 | 140200 | 140200 | 139900 | 317 |
| 572 | 20250218 | 095500 | 5786773800 | 140200 | 140300 | 140300 | 140100 | 272 |
| 573 | 20250218 | 095400 | 5748623300 | 140300 | 140300 | 140500 | 140200 | 94 |
| 574 | 20250218 | 095300 | 5735432800 | 140500 | 140700 | 140700 | 140500 | 504 |
| 575 | 20250218 | 095200 | 5664585400 | 140600 | 140700 | 140700 | 140500 | 156 |
| 576 | 20250218 | 095100 | 5642651500 | 140700 | 140600 | 140700 | 140500 | 998 |
| 577 | 20250218 | 095000 | 5502261300 | 140600 | 140700 | 140700 | 140600 | 188 |
| 578 | 20250218 | 094900 | 5475816100 | 140700 | 140600 | 140700 | 140500 | 402 |
| 579 | 20250218 | 094800 | 5419284800 | 140600 | 139700 | 140700 | 139700 | 2341 |
| 580 | 20250218 | 094700 | 5091375500 | 139700 | 139600 | 139900 | 139600 | 124 |
| 581 | 20250218 | 094600 | 5074058000 | 139600 | 139700 | 139900 | 139600 | 396 |
| 582 | 20250218 | 094500 | 5018735900 | 139700 | 139600 | 139900 | 139600 | 64 |
| 583 | 20250218 | 094400 | 5009788900 | 139900 | 139100 | 140000 | 139000 | 1284 |
| 584 | 20250218 | 094300 | 4830786600 | 139100 | 139200 | 139200 | 139100 | 243 |
| 585 | 20250218 | 094200 | 4796981500 | 139100 | 139000 | 139200 | 139000 | 117 |
| 586 | 20250218 | 094100 | 4780708600 | 139000 | 139400 | 139400 | 139000 | 52 |
| 587 | 20250218 | 094000 | 4773464100 | 138800 | 139300 | 139500 | 138800 | 2233 |
| 588 | 20250218 | 093900 | 4463453600 | 139200 | 139400 | 139500 | 138800 | 1490 |
| 589 | 20250218 | 093800 | 4256336500 | 139400 | 139500 | 139700 | 139400 | 196 |
| 590 | 20250218 | 093700 | 4228969100 | 139600 | 139800 | 139800 | 139500 | 298 |
| 591 | 20250218 | 093600 | 4187358700 | 139800 | 139500 | 140100 | 139500 | 451 |
| 592 | 20250218 | 093500 | 4124325500 | 139500 | 139500 | 139600 | 139300 | 160 |
| 593 | 20250218 | 093400 | 4101995500 | 139300 | 139400 | 139500 | 139300 | 215 |
| 594 | 20250218 | 093300 | 4072007600 | 139400 | 139400 | 139500 | 139100 | 375 |
| 595 | 20250218 | 093200 | 4019770300 | 139400 | 138700 | 139400 | 138700 | 259 |
| 596 | 20250218 | 093100 | 3983751500 | 138600 | 138800 | 139100 | 138600 | 392 |
| 597 | 20250218 | 093000 | 3929345600 | 138900 | 138700 | 138900 | 138600 | 853 |
| 598 | 20250218 | 092900 | 3811054400 | 138700 | 138600 | 138800 | 138600 | 686 |
| 599 | 20250218 | 092800 | 3715935000 | 138700 | 138500 | 138800 | 138500 | 480 |
| 600 | 20250218 | 092700 | 3649377700 | 138500 | 138500 | 138600 | 138400 | 652 |
| 601 | 20250218 | 092600 | 3559062800 | 138500 | 138600 | 138600 | 138500 | 661 |
| 602 | 20250218 | 092500 | 3467496600 | 138600 | 139000 | 139000 | 138600 | 2632 |
| 603 | 20250218 | 092400 | 3102160800 | 139100 | 139300 | 139300 | 139000 | 1445 |
| 604 | 20250218 | 092300 | 2901154100 | 139300 | 139400 | 139500 | 139200 | 366 |
| 605 | 20250218 | 092200 | 2850163900 | 139400 | 139400 | 139500 | 139300 | 251 |
| 606 | 20250218 | 092100 | 2815182400 | 139300 | 139600 | 139600 | 139300 | 694 |
| 607 | 20250218 | 092000 | 2718438200 | 139700 | 140000 | 140100 | 139600 | 207 |
| 608 | 20250218 | 091900 | 2689491900 | 140000 | 139200 | 140100 | 139200 | 1037 |
| 609 | 20250218 | 091800 | 2544557100 | 139200 | 139200 | 139700 | 139100 | 600 |
| 610 | 20250218 | 091700 | 2460929300 | 139300 | 139400 | 139500 | 139200 | 682 |
| 611 | 20250218 | 091600 | 2365913000 | 139300 | 139100 | 139600 | 139100 | 459 |
| 612 | 20250218 | 091500 | 2301954400 | 139100 | 139300 | 139400 | 139000 | 919 |
| 613 | 20250218 | 091400 | 2174077100 | 139300 | 139000 | 139500 | 138900 | 609 |
| 614 | 20250218 | 091300 | 2089315100 | 139000 | 139300 | 139400 | 138800 | 2344 |
| 615 | 20250218 | 091200 | 1763373000 | 139300 | 139700 | 139700 | 139300 | 1733 |
| 616 | 20250218 | 091100 | 1521637600 | 139700 | 139900 | 139900 | 139600 | 880 |
| 617 | 20250218 | 091000 | 1398662500 | 139900 | 140500 | 140500 | 139800 | 2587 |
| 618 | 20250218 | 090900 | 1036256500 | 140400 | 140600 | 140600 | 140400 | 877 |
| 619 | 20250218 | 090800 | 913002100 | 140600 | 140900 | 141200 | 140500 | 454 |
| 620 | 20250218 | 090700 | 849112200 | 140900 | 141200 | 141200 | 140800 | 363 |
| 621 | 20250218 | 090600 | 797957600 | 141000 | 140800 | 141300 | 140800 | 687 |
| 622 | 20250218 | 090500 | 701161800 | 140800 | 140800 | 140900 | 140400 | 1157 |
| 623 | 20250218 | 090400 | 538493500 | 140900 | 140900 | 141200 | 140800 | 299 |
| 624 | 20250218 | 090300 | 496356500 | 141000 | 141400 | 141500 | 140900 | 844 |
| 625 | 20250218 | 090200 | 377268600 | 141500 | 140800 | 141500 | 140800 | 512 |
| 626 | 20250218 | 090100 | 304918700 | 140800 | 141300 | 141300 | 140700 | 1433 |
| 627 | 20250218 | 090000 | 103061200 | 141300 | 141000 | 141300 | 140800 | 730 |