35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 10130 |
| 3 | 20250218 | 190400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 4 | 20250218 | 190300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 5 | 20250218 | 190200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 6 | 20250218 | 190100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 7 | 20250218 | 190000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 8 | 20250218 | 185900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 9 | 20250218 | 185800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 10 | 20250218 | 185700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 11 | 20250218 | 185600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 12 | 20250218 | 185500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 13 | 20250218 | 185400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 14 | 20250218 | 185300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 15 | 20250218 | 185200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 16 | 20250218 | 185100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 17 | 20250218 | 185000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 18 | 20250218 | 184900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 19 | 20250218 | 184800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 20 | 20250218 | 184700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 21 | 20250218 | 184600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 22 | 20250218 | 184500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 23 | 20250218 | 184400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 24 | 20250218 | 184300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 25 | 20250218 | 184200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 26 | 20250218 | 184100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 27 | 20250218 | 184000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 28 | 20250218 | 183900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 29 | 20250218 | 183800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 30 | 20250218 | 183700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 31 | 20250218 | 183600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 32 | 20250218 | 183500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 10130 |
| 33 | 20250218 | 183400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 34 | 20250218 | 183300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 35 | 20250218 | 183200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 36 | 20250218 | 183100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 37 | 20250218 | 183000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 38 | 20250218 | 182900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 39 | 20250218 | 182800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 40 | 20250218 | 182700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 41 | 20250218 | 182600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 42 | 20250218 | 182500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 43 | 20250218 | 182400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 44 | 20250218 | 182300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 45 | 20250218 | 182200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 46 | 20250218 | 182100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 47 | 20250218 | 182000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 48 | 20250218 | 181900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 49 | 20250218 | 181800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 50 | 20250218 | 181700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 51 | 20250218 | 181600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 52 | 20250218 | 181500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 53 | 20250218 | 181400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 54 | 20250218 | 181300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 55 | 20250218 | 181200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 56 | 20250218 | 181100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 57 | 20250218 | 181000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 58 | 20250218 | 180900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 59 | 20250218 | 180800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 60 | 20250218 | 180700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 61 | 20250218 | 180600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 62 | 20250218 | 180500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 10130 |
| 63 | 20250218 | 180400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 64 | 20250218 | 180300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 65 | 20250218 | 180200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 66 | 20250218 | 180100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 67 | 20250218 | 180000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 68 | 20250218 | 175900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 69 | 20250218 | 175800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 70 | 20250218 | 175700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 71 | 20250218 | 175600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 72 | 20250218 | 175500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 73 | 20250218 | 175400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 74 | 20250218 | 175300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 75 | 20250218 | 175200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 76 | 20250218 | 175100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 77 | 20250218 | 175000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 78 | 20250218 | 174900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 79 | 20250218 | 174800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 80 | 20250218 | 174700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 81 | 20250218 | 174600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 82 | 20250218 | 174500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 83 | 20250218 | 174400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 84 | 20250218 | 174300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 85 | 20250218 | 174200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 86 | 20250218 | 174100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 87 | 20250218 | 174000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 88 | 20250218 | 173900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 89 | 20250218 | 173800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 90 | 20250218 | 173700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 91 | 20250218 | 173600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 92 | 20250218 | 173500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 10130 |
| 93 | 20250218 | 173400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 94 | 20250218 | 173300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 95 | 20250218 | 173200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 96 | 20250218 | 173100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 97 | 20250218 | 173000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 98 | 20250218 | 172900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 99 | 20250218 | 172800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 100 | 20250218 | 172700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 101 | 20250218 | 172600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 102 | 20250218 | 172500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 103 | 20250218 | 172400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 104 | 20250218 | 172300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 105 | 20250218 | 172200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 106 | 20250218 | 172100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 107 | 20250218 | 172000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 108 | 20250218 | 171900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 109 | 20250218 | 171800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 110 | 20250218 | 171700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 111 | 20250218 | 171600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 112 | 20250218 | 171500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 113 | 20250218 | 171400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 114 | 20250218 | 171300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 115 | 20250218 | 171200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 116 | 20250218 | 171100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 117 | 20250218 | 171000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 118 | 20250218 | 170900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 119 | 20250218 | 170800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 120 | 20250218 | 170700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 121 | 20250218 | 170600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 122 | 20250218 | 170500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 10130 |
| 123 | 20250218 | 170400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 124 | 20250218 | 170300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 125 | 20250218 | 170200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 126 | 20250218 | 170100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 127 | 20250218 | 170000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 128 | 20250218 | 165900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 129 | 20250218 | 165800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 130 | 20250218 | 165700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 131 | 20250218 | 165600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 132 | 20250218 | 165500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 133 | 20250218 | 165400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 134 | 20250218 | 165300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 135 | 20250218 | 165200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 136 | 20250218 | 165100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 137 | 20250218 | 165000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 138 | 20250218 | 164900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 139 | 20250218 | 164800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 140 | 20250218 | 164700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 141 | 20250218 | 164600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 142 | 20250218 | 164500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 143 | 20250218 | 164400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 144 | 20250218 | 164300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 145 | 20250218 | 164200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 146 | 20250218 | 164100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 147 | 20250218 | 164000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 148 | 20250218 | 163900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 149 | 20250218 | 163800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 150 | 20250218 | 163700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 151 | 20250218 | 163600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 152 | 20250218 | 163500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 10130 |
| 153 | 20250218 | 163400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 154 | 20250218 | 163300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 155 | 20250218 | 163200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 156 | 20250218 | 163100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 157 | 20250218 | 163000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 158 | 20250218 | 162900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 159 | 20250218 | 162800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 160 | 20250218 | 162700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 161 | 20250218 | 162600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 162 | 20250218 | 162500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 163 | 20250218 | 162400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 164 | 20250218 | 162300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 165 | 20250218 | 162200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 166 | 20250218 | 162100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 167 | 20250218 | 162000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 168 | 20250218 | 161900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 169 | 20250218 | 161800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 170 | 20250218 | 161700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 171 | 20250218 | 161600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 172 | 20250218 | 161500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 173 | 20250218 | 161400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 174 | 20250218 | 161300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 175 | 20250218 | 161200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 176 | 20250218 | 161100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 177 | 20250218 | 161000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 178 | 20250218 | 160900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 179 | 20250218 | 160800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 180 | 20250218 | 160700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 181 | 20250218 | 160600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 182 | 20250218 | 160500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 10130 |
| 183 | 20250218 | 160400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 184 | 20250218 | 160300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 185 | 20250218 | 160200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 186 | 20250218 | 160100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 187 | 20250218 | 160000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 188 | 20250218 | 155900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 189 | 20250218 | 155800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 190 | 20250218 | 155700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 191 | 20250218 | 155600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 192 | 20250218 | 155500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 193 | 20250218 | 155400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 194 | 20250218 | 155300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 195 | 20250218 | 155200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 196 | 20250218 | 155100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 197 | 20250218 | 155000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 198 | 20250218 | 154900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 199 | 20250218 | 154800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 200 | 20250218 | 154700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 201 | 20250218 | 154600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 202 | 20250218 | 154500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 203 | 20250218 | 154400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 204 | 20250218 | 154300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 205 | 20250218 | 154200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 206 | 20250218 | 154100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 207 | 20250218 | 154000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 208 | 20250218 | 153900 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 209 | 20250218 | 153800 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 210 | 20250218 | 153700 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 211 | 20250218 | 153600 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 212 | 20250218 | 153500 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 10130 |
| 213 | 20250218 | 153400 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 214 | 20250218 | 153300 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 215 | 20250218 | 153200 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 216 | 20250218 | 153100 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 217 | 20250218 | 153000 | 18607244400 | 129600 | 129600 | 129600 | 129600 | 10130 |
| 218 | 20250218 | 152900 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 219 | 20250218 | 152800 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 220 | 20250218 | 152700 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 221 | 20250218 | 152600 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 222 | 20250218 | 152500 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 223 | 20250218 | 152400 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 224 | 20250218 | 152300 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 225 | 20250218 | 152200 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 226 | 20250218 | 152100 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 227 | 20250218 | 152000 | 17294396400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 228 | 20250218 | 151900 | 17294396400 | 129800 | 129700 | 129800 | 129600 | 239 |
| 229 | 20250218 | 151800 | 17263396700 | 129700 | 129800 | 129900 | 129700 | 341 |
| 230 | 20250218 | 151700 | 17219136900 | 129800 | 129900 | 129900 | 129800 | 417 |
| 231 | 20250218 | 151600 | 17165000800 | 129900 | 129900 | 129900 | 129800 | 211 |
| 232 | 20250218 | 151500 | 17137606100 | 129900 | 129800 | 129900 | 129800 | 693 |
| 233 | 20250218 | 151400 | 17047627400 | 129700 | 129800 | 129800 | 129700 | 138 |
| 234 | 20250218 | 151300 | 17029726000 | 129800 | 129900 | 129900 | 129700 | 517 |
| 235 | 20250218 | 151200 | 16962626400 | 129800 | 129800 | 129900 | 129800 | 280 |
| 236 | 20250218 | 151100 | 16926277200 | 129900 | 129900 | 129900 | 129800 | 129 |
| 237 | 20250218 | 151000 | 16909529900 | 129900 | 129800 | 129900 | 129700 | 367 |
| 238 | 20250218 | 150900 | 16861899100 | 129900 | 129700 | 129900 | 129700 | 262 |
| 239 | 20250218 | 150800 | 16827890300 | 129900 | 129900 | 129900 | 129700 | 180 |
| 240 | 20250218 | 150700 | 16804524800 | 129900 | 129800 | 129900 | 129800 | 234 |
| 241 | 20250218 | 150600 | 16774146100 | 129800 | 129900 | 129900 | 129800 | 188 |
| 242 | 20250218 | 150500 | 16749740100 | 129800 | 129900 | 129900 | 129800 | 159 |
| 243 | 20250218 | 150400 | 16729088900 | 129900 | 129800 | 129900 | 129800 | 141 |
| 244 | 20250218 | 150300 | 16710782400 | 129900 | 129900 | 129900 | 129800 | 155 |
| 245 | 20250218 | 150200 | 16690660500 | 129900 | 129900 | 129900 | 129800 | 321 |
| 246 | 20250218 | 150100 | 16648992600 | 129900 | 130000 | 130100 | 129800 | 281 |
| 247 | 20250218 | 150000 | 16612506900 | 130000 | 130200 | 130300 | 129900 | 285 |
| 248 | 20250218 | 145900 | 16575448200 | 130100 | 130100 | 130300 | 130000 | 514 |
| 249 | 20250218 | 145800 | 16508562300 | 130100 | 130100 | 130300 | 129900 | 530 |
| 250 | 20250218 | 145700 | 16439603700 | 130100 | 129900 | 130200 | 129900 | 505 |
| 251 | 20250218 | 145600 | 16373903000 | 130000 | 130100 | 130200 | 129900 | 424 |
| 252 | 20250218 | 145500 | 16318753300 | 130200 | 130100 | 130200 | 130000 | 430 |
| 253 | 20250218 | 145400 | 16262790900 | 130000 | 130100 | 130200 | 130000 | 581 |
| 254 | 20250218 | 145300 | 16187191500 | 130200 | 130100 | 130200 | 130000 | 482 |
| 255 | 20250218 | 145200 | 16124466200 | 130100 | 130100 | 130200 | 130000 | 400 |
| 256 | 20250218 | 145100 | 16072430200 | 130000 | 130000 | 130100 | 130000 | 387 |
| 257 | 20250218 | 145000 | 16022101900 | 130000 | 129900 | 130100 | 129800 | 592 |
| 258 | 20250218 | 144900 | 15945162200 | 130000 | 129900 | 130000 | 129900 | 374 |
| 259 | 20250218 | 144800 | 15896552400 | 130000 | 130000 | 130100 | 129900 | 292 |
| 260 | 20250218 | 144700 | 15858587400 | 130100 | 130000 | 130100 | 129900 | 283 |
| 261 | 20250218 | 144600 | 15821776000 | 130000 | 129900 | 130300 | 129900 | 351 |
| 262 | 20250218 | 144500 | 15776102100 | 129900 | 130200 | 130200 | 129900 | 443 |
| 263 | 20250218 | 144400 | 15718471900 | 130300 | 130000 | 130300 | 129800 | 379 |
| 264 | 20250218 | 144300 | 15669168200 | 129900 | 130100 | 130200 | 129800 | 431 |
| 265 | 20250218 | 144200 | 15613135800 | 130100 | 130000 | 130200 | 129900 | 453 |
| 266 | 20250218 | 144100 | 15554202600 | 130000 | 130000 | 130000 | 129800 | 446 |
| 267 | 20250218 | 144000 | 15496242100 | 130000 | 129900 | 130000 | 129800 | 286 |
| 268 | 20250218 | 143900 | 15459091900 | 129800 | 130000 | 130000 | 129800 | 420 |
| 269 | 20250218 | 143800 | 15404513100 | 129900 | 129900 | 130000 | 129800 | 400 |
| 270 | 20250218 | 143700 | 15352542500 | 130000 | 130000 | 130200 | 129900 | 379 |
| 271 | 20250218 | 143600 | 15303275200 | 129900 | 130100 | 130200 | 129900 | 524 |
| 272 | 20250218 | 143500 | 15235119000 | 130000 | 130300 | 130400 | 130000 | 753 |
| 273 | 20250218 | 143400 | 15137113300 | 130400 | 130300 | 130400 | 130100 | 372 |
| 274 | 20250218 | 143300 | 15088654000 | 130200 | 130300 | 130400 | 130200 | 420 |
| 275 | 20250218 | 143200 | 15033918400 | 130300 | 130300 | 130500 | 130300 | 288 |
| 276 | 20250218 | 143100 | 14996363600 | 130300 | 130200 | 130500 | 130200 | 365 |
| 277 | 20250218 | 143000 | 14948779000 | 130200 | 130300 | 130400 | 130200 | 397 |
| 278 | 20250218 | 142900 | 14897049900 | 130300 | 130300 | 130400 | 130100 | 306 |
| 279 | 20250218 | 142800 | 14857177900 | 130400 | 130300 | 130500 | 130300 | 434 |
| 280 | 20250218 | 142700 | 14800557600 | 130300 | 130300 | 130400 | 130300 | 545 |
| 281 | 20250218 | 142600 | 14729505500 | 130300 | 130500 | 130700 | 130300 | 571 |
| 282 | 20250218 | 142500 | 14654991000 | 130400 | 130600 | 130700 | 130400 | 406 |
| 283 | 20250218 | 142400 | 14601987800 | 130600 | 130500 | 130600 | 130400 | 342 |
| 284 | 20250218 | 142300 | 14557331600 | 130400 | 130600 | 130700 | 130200 | 530 |
| 285 | 20250218 | 142200 | 14488200600 | 130400 | 130500 | 130700 | 130300 | 447 |
| 286 | 20250218 | 142100 | 14429859700 | 130600 | 130500 | 130800 | 130500 | 390 |
| 287 | 20250218 | 142000 | 14378909300 | 130500 | 130700 | 130900 | 130500 | 522 |
| 288 | 20250218 | 141900 | 14310689500 | 130700 | 130800 | 130900 | 130500 | 546 |
| 289 | 20250218 | 141800 | 14239349800 | 130700 | 130900 | 130900 | 130600 | 466 |
| 290 | 20250218 | 141700 | 14178414800 | 131000 | 130800 | 131000 | 130500 | 448 |
| 291 | 20250218 | 141600 | 14119854300 | 130800 | 130700 | 130900 | 130400 | 342 |
| 292 | 20250218 | 141500 | 14075148300 | 130900 | 130700 | 130900 | 130500 | 732 |
| 293 | 20250218 | 141400 | 13979476000 | 130800 | 130700 | 130900 | 130700 | 509 |
| 294 | 20250218 | 141300 | 13912903400 | 130700 | 130900 | 130900 | 130700 | 412 |
| 295 | 20250218 | 141200 | 13858999100 | 130900 | 130800 | 130900 | 130800 | 464 |
| 296 | 20250218 | 141100 | 13798271500 | 130800 | 130800 | 130900 | 130700 | 409 |
| 297 | 20250218 | 141000 | 13744771500 | 130800 | 130800 | 130800 | 130600 | 605 |
| 298 | 20250218 | 140900 | 13665664700 | 130800 | 130700 | 130800 | 130600 | 317 |
| 299 | 20250218 | 140800 | 13624216600 | 130700 | 130500 | 130700 | 130500 | 352 |
| 300 | 20250218 | 140700 | 13578225100 | 130600 | 130500 | 130600 | 130300 | 384 |
| 301 | 20250218 | 140600 | 13528119800 | 130500 | 130500 | 130500 | 130400 | 254 |
| 302 | 20250218 | 140500 | 13494980700 | 130400 | 130400 | 130600 | 130400 | 391 |
| 303 | 20250218 | 140400 | 13443960300 | 130500 | 130400 | 130500 | 130300 | 285 |
| 304 | 20250218 | 140300 | 13406798300 | 130600 | 130500 | 130600 | 130400 | 381 |
| 305 | 20250218 | 140200 | 13357082600 | 130400 | 130400 | 130500 | 130400 | 192 |
| 306 | 20250218 | 140100 | 13332029900 | 130400 | 130400 | 130500 | 130400 | 451 |
| 307 | 20250218 | 140000 | 13273192700 | 130400 | 130300 | 130500 | 130300 | 231 |
| 308 | 20250218 | 135900 | 13243062500 | 130400 | 130400 | 130600 | 130200 | 405 |
| 309 | 20250218 | 135800 | 13190261100 | 130400 | 130400 | 130500 | 130300 | 224 |
| 310 | 20250218 | 135700 | 13161047300 | 130400 | 130400 | 130500 | 130100 | 394 |
| 311 | 20250218 | 135600 | 13109671900 | 130500 | 130400 | 130500 | 130300 | 261 |
| 312 | 20250218 | 135500 | 13075626600 | 130500 | 130300 | 130600 | 130300 | 387 |
| 313 | 20250218 | 135400 | 13025134400 | 130400 | 130300 | 130400 | 130200 | 347 |
| 314 | 20250218 | 135300 | 12979912300 | 130300 | 130300 | 130400 | 130200 | 571 |
| 315 | 20250218 | 135200 | 12905470600 | 130400 | 130300 | 130400 | 130200 | 285 |
| 316 | 20250218 | 135100 | 12868341800 | 130200 | 130200 | 130300 | 130200 | 223 |
| 317 | 20250218 | 135000 | 12839290600 | 130300 | 130200 | 130400 | 130100 | 489 |
| 318 | 20250218 | 134900 | 12775591300 | 130200 | 130300 | 130300 | 130100 | 296 |
| 319 | 20250218 | 134800 | 12737042900 | 130300 | 130200 | 130300 | 130100 | 287 |
| 320 | 20250218 | 134700 | 12699668900 | 130100 | 130300 | 130400 | 130100 | 457 |
| 321 | 20250218 | 134600 | 12640131400 | 130400 | 130500 | 130500 | 130300 | 249 |
| 322 | 20250218 | 134500 | 12607664800 | 130400 | 130500 | 130500 | 130300 | 372 |
| 323 | 20250218 | 134400 | 12559134500 | 130500 | 130200 | 130600 | 130200 | 2410 |
| 324 | 20250218 | 134300 | 12245018200 | 130200 | 130200 | 130300 | 130200 | 335 |
| 325 | 20250218 | 134200 | 12201378900 | 130300 | 130200 | 130300 | 130200 | 1615 |
| 326 | 20250218 | 134100 | 11991073500 | 130200 | 130000 | 130200 | 129900 | 463 |
| 327 | 20250218 | 134000 | 11930847700 | 130000 | 130000 | 130100 | 130000 | 152 |
| 328 | 20250218 | 133900 | 11911078300 | 130000 | 129900 | 130000 | 129900 | 124 |
| 329 | 20250218 | 133800 | 11894963800 | 129900 | 130000 | 130000 | 129800 | 123 |
| 330 | 20250218 | 133700 | 11878983300 | 129900 | 129900 | 130000 | 129900 | 214 |
| 331 | 20250218 | 133600 | 11851181900 | 130000 | 130100 | 130100 | 129800 | 64 |
| 332 | 20250218 | 133500 | 11842864700 | 130100 | 130200 | 130200 | 130000 | 108 |
| 333 | 20250218 | 133400 | 11828812800 | 130100 | 130100 | 130100 | 130000 | 209 |
| 334 | 20250218 | 133300 | 11801634500 | 130000 | 130100 | 130100 | 129900 | 119 |
| 335 | 20250218 | 133200 | 11786162500 | 130000 | 130100 | 130100 | 130000 | 49 |
| 336 | 20250218 | 133100 | 11779791000 | 130200 | 130100 | 130200 | 129900 | 226 |
| 337 | 20250218 | 133000 | 11750396600 | 130100 | 130100 | 130100 | 130000 | 187 |
| 338 | 20250218 | 132900 | 11726069600 | 130100 | 130100 | 130100 | 130000 | 61 |
| 339 | 20250218 | 132800 | 11718136100 | 130000 | 130100 | 130100 | 129900 | 76 |
| 340 | 20250218 | 132700 | 11708255600 | 130000 | 130000 | 130100 | 130000 | 179 |
| 341 | 20250218 | 132600 | 11684981800 | 130000 | 130100 | 130200 | 130000 | 344 |
| 342 | 20250218 | 132500 | 11640219300 | 130100 | 130200 | 130200 | 130100 | 80 |
| 343 | 20250218 | 132400 | 11629805800 | 130200 | 130100 | 130200 | 130000 | 316 |
| 344 | 20250218 | 132300 | 11588691800 | 130000 | 129900 | 130100 | 129900 | 113 |
| 345 | 20250218 | 132200 | 11574002200 | 129900 | 129800 | 130000 | 129700 | 147 |
| 346 | 20250218 | 132100 | 11554914100 | 129900 | 129900 | 130000 | 129800 | 152 |
| 347 | 20250218 | 132000 | 11535169000 | 129900 | 130100 | 130200 | 129900 | 84 |
| 348 | 20250218 | 131900 | 11524247200 | 130100 | 129900 | 130200 | 129900 | 154 |
| 349 | 20250218 | 131800 | 11504220700 | 129800 | 130100 | 130100 | 129800 | 302 |
| 350 | 20250218 | 131700 | 11464965200 | 130100 | 130000 | 130200 | 130000 | 171 |
| 351 | 20250218 | 131600 | 11442717400 | 130100 | 130200 | 130200 | 130000 | 71 |
| 352 | 20250218 | 131500 | 11433483000 | 130100 | 130100 | 130200 | 130000 | 239 |
| 353 | 20250218 | 131400 | 11402379100 | 130100 | 130200 | 130300 | 130100 | 207 |
| 354 | 20250218 | 131300 | 11375434000 | 130200 | 130200 | 130200 | 130100 | 38 |
| 355 | 20250218 | 131200 | 11370488000 | 130100 | 130200 | 130200 | 130100 | 61 |
| 356 | 20250218 | 131100 | 11362548700 | 130200 | 130200 | 130300 | 130100 | 410 |
| 357 | 20250218 | 131000 | 11309176400 | 130200 | 130300 | 130400 | 130200 | 155 |
| 358 | 20250218 | 130900 | 11288981800 | 130400 | 129800 | 130500 | 129800 | 7810 |
| 359 | 20250218 | 130800 | 10273415600 | 129900 | 129800 | 129900 | 129700 | 267 |
| 360 | 20250218 | 130700 | 10238755400 | 129800 | 129700 | 129800 | 129700 | 181 |
| 361 | 20250218 | 130600 | 10215264300 | 129800 | 129700 | 129800 | 129700 | 43 |
| 362 | 20250218 | 130500 | 10209684900 | 129700 | 129800 | 129800 | 129700 | 59 |
| 363 | 20250218 | 130400 | 10202027900 | 129700 | 129800 | 129900 | 129700 | 286 |
| 364 | 20250218 | 130300 | 10164915800 | 129700 | 129800 | 129900 | 129700 | 45 |
| 365 | 20250218 | 130200 | 10159076700 | 129700 | 129800 | 129900 | 129700 | 177 |
| 366 | 20250218 | 130100 | 10136102100 | 129800 | 129700 | 129800 | 129600 | 618 |
| 367 | 20250218 | 130000 | 10055901700 | 129700 | 129700 | 129800 | 129700 | 125 |
| 368 | 20250218 | 125900 | 10039682200 | 129800 | 129700 | 129800 | 129700 | 90 |
| 369 | 20250218 | 125800 | 10028005800 | 129700 | 129600 | 129800 | 129600 | 170 |
| 370 | 20250218 | 125700 | 10005968400 | 129800 | 129700 | 129800 | 129600 | 65 |
| 371 | 20250218 | 125600 | 9997537200 | 129800 | 129600 | 129800 | 129500 | 112 |
| 372 | 20250218 | 125500 | 9983015100 | 129700 | 129600 | 129700 | 129500 | 220 |
| 373 | 20250218 | 125400 | 9954508100 | 129600 | 129700 | 129700 | 129600 | 27 |
| 374 | 20250218 | 125300 | 9951008600 | 129700 | 129800 | 129800 | 129600 | 375 |
| 375 | 20250218 | 125200 | 9902370800 | 129700 | 129800 | 129800 | 129700 | 108 |
| 376 | 20250218 | 125100 | 9888357000 | 129800 | 129700 | 129800 | 129700 | 177 |
| 377 | 20250218 | 125000 | 9865397300 | 129700 | 129700 | 129800 | 129700 | 88 |
| 378 | 20250218 | 124900 | 9853979800 | 129800 | 129800 | 129800 | 129700 | 46 |
| 379 | 20250218 | 124800 | 9848011100 | 129800 | 129700 | 129900 | 129700 | 257 |
| 380 | 20250218 | 124700 | 9814652600 | 129800 | 129700 | 129800 | 129700 | 71 |
| 381 | 20250218 | 124600 | 9805438000 | 129800 | 129800 | 129800 | 129700 | 44 |
| 382 | 20250218 | 124500 | 9799728600 | 129800 | 129900 | 129900 | 129700 | 218 |
| 383 | 20250218 | 124400 | 9771432300 | 129900 | 129800 | 129900 | 129800 | 48 |
| 384 | 20250218 | 124300 | 9765199700 | 129800 | 129800 | 129900 | 129800 | 54 |
| 385 | 20250218 | 124200 | 9758190100 | 129800 | 129800 | 129900 | 129800 | 62 |
| 386 | 20250218 | 124100 | 9750140800 | 129800 | 129800 | 129900 | 129700 | 427 |
| 387 | 20250218 | 124000 | 9694718700 | 129800 | 129800 | 129800 | 129700 | 54 |
| 388 | 20250218 | 123900 | 9687713400 | 129700 | 129900 | 129900 | 129700 | 63 |
| 389 | 20250218 | 123800 | 9679535400 | 129800 | 130000 | 130000 | 129800 | 207 |
| 390 | 20250218 | 123700 | 9652658700 | 130000 | 129700 | 130000 | 129700 | 993 |
| 391 | 20250218 | 123600 | 9523699500 | 129800 | 129700 | 129800 | 129700 | 77 |
| 392 | 20250218 | 123500 | 9513710900 | 129700 | 129800 | 129800 | 129700 | 278 |
| 393 | 20250218 | 123400 | 9477640500 | 129700 | 129800 | 129800 | 129700 | 47 |
| 394 | 20250218 | 123300 | 9471542200 | 129800 | 129800 | 129800 | 129600 | 88 |
| 395 | 20250218 | 123200 | 9460129500 | 129700 | 129700 | 129800 | 129700 | 206 |
| 396 | 20250218 | 123100 | 9433410600 | 129800 | 129700 | 129800 | 129600 | 186 |
| 397 | 20250218 | 123000 | 9409280100 | 129600 | 129700 | 129800 | 129600 | 57 |
| 398 | 20250218 | 122900 | 9401887400 | 129700 | 129700 | 129800 | 129700 | 105 |
| 399 | 20250218 | 122800 | 9388262500 | 129700 | 129700 | 129800 | 129600 | 265 |
| 400 | 20250218 | 122700 | 9353905600 | 129800 | 129600 | 129800 | 129600 | 75 |
| 401 | 20250218 | 122600 | 9344176400 | 129600 | 129700 | 129800 | 129600 | 300 |
| 402 | 20250218 | 122500 | 9305270800 | 129600 | 129500 | 129700 | 129500 | 399 |
| 403 | 20250218 | 122400 | 9253544600 | 129500 | 129500 | 129600 | 129500 | 29 |
| 404 | 20250218 | 122300 | 9249787400 | 129500 | 129600 | 129600 | 129500 | 41 |
| 405 | 20250218 | 122200 | 9244477800 | 129500 | 129400 | 129600 | 129400 | 236 |
| 406 | 20250218 | 122100 | 9213929500 | 129500 | 129600 | 129600 | 129400 | 39 |
| 407 | 20250218 | 122000 | 9208878100 | 129500 | 129600 | 129600 | 129500 | 37 |
| 408 | 20250218 | 121900 | 9204083600 | 129600 | 129400 | 129700 | 129300 | 161 |
| 409 | 20250218 | 121800 | 9183226700 | 129500 | 129400 | 129600 | 129300 | 94 |
| 410 | 20250218 | 121700 | 9171057600 | 129400 | 129300 | 129600 | 129300 | 185 |
| 411 | 20250218 | 121600 | 9147116100 | 129300 | 129500 | 129500 | 129300 | 70 |
| 412 | 20250218 | 121500 | 9138055200 | 129500 | 129600 | 129600 | 129500 | 170 |
| 413 | 20250218 | 121400 | 9116037300 | 129600 | 129500 | 129600 | 129300 | 53 |
| 414 | 20250218 | 121300 | 9109176100 | 129400 | 129500 | 129500 | 129400 | 78 |
| 415 | 20250218 | 121200 | 9099082400 | 129300 | 129500 | 129700 | 129300 | 312 |
| 416 | 20250218 | 121100 | 9058678100 | 129600 | 129500 | 129600 | 129500 | 63 |
| 417 | 20250218 | 121000 | 9050517300 | 129500 | 129600 | 129700 | 129400 | 40 |
| 418 | 20250218 | 120900 | 9045336800 | 129600 | 129600 | 129700 | 129400 | 345 |
| 419 | 20250218 | 120800 | 9000620000 | 129600 | 129600 | 129700 | 129400 | 157 |
| 420 | 20250218 | 120700 | 8980276300 | 129400 | 129700 | 129700 | 129400 | 180 |
| 421 | 20250218 | 120600 | 8956951000 | 129700 | 129600 | 129700 | 129400 | 57 |
| 422 | 20250218 | 120500 | 8949562700 | 129700 | 129600 | 129700 | 129500 | 191 |
| 423 | 20250218 | 120400 | 8924820300 | 129600 | 129600 | 129700 | 129600 | 55 |
| 424 | 20250218 | 120300 | 8917691000 | 129700 | 129500 | 129700 | 129400 | 534 |
| 425 | 20250218 | 120200 | 8848490900 | 129600 | 129400 | 129600 | 129300 | 327 |
| 426 | 20250218 | 120100 | 8806166400 | 129500 | 129500 | 129500 | 129300 | 78 |
| 427 | 20250218 | 120000 | 8796072500 | 129500 | 129200 | 129500 | 129200 | 192 |
| 428 | 20250218 | 115900 | 8771230500 | 129400 | 129400 | 129500 | 128900 | 308 |
| 429 | 20250218 | 115800 | 8731401400 | 129000 | 129300 | 129400 | 128900 | 1034 |
| 430 | 20250218 | 115700 | 8597929600 | 129300 | 129300 | 129400 | 129300 | 38 |
| 431 | 20250218 | 115600 | 8593015400 | 129300 | 129400 | 129400 | 129200 | 106 |
| 432 | 20250218 | 115500 | 8579311500 | 129400 | 129300 | 129400 | 129200 | 117 |
| 433 | 20250218 | 115400 | 8564177600 | 129300 | 129300 | 129400 | 129300 | 61 |
| 434 | 20250218 | 115300 | 8556289200 | 129300 | 129400 | 129400 | 129300 | 78 |
| 435 | 20250218 | 115200 | 8546201800 | 129300 | 129500 | 129500 | 129300 | 119 |
| 436 | 20250218 | 115100 | 8530803500 | 129500 | 129400 | 129500 | 129400 | 186 |
| 437 | 20250218 | 115000 | 8506733100 | 129400 | 129400 | 129500 | 129300 | 36 |
| 438 | 20250218 | 114900 | 8502074700 | 129500 | 129300 | 129500 | 129200 | 204 |
| 439 | 20250218 | 114800 | 8475686900 | 129300 | 129500 | 129500 | 129300 | 225 |
| 440 | 20250218 | 114700 | 8446569500 | 129400 | 129500 | 129600 | 129400 | 292 |
| 441 | 20250218 | 114600 | 8408750400 | 129500 | 129600 | 129600 | 129500 | 376 |
| 442 | 20250218 | 114500 | 8360037500 | 129500 | 129500 | 129600 | 129500 | 30 |
| 443 | 20250218 | 114400 | 8356151800 | 129600 | 129500 | 129600 | 129300 | 985 |
| 444 | 20250218 | 114300 | 8228602000 | 129500 | 129500 | 129600 | 129500 | 189 |
| 445 | 20250218 | 114200 | 8204123900 | 129500 | 129300 | 129500 | 129300 | 539 |
| 446 | 20250218 | 114100 | 8134347400 | 129400 | 129400 | 129400 | 129300 | 656 |
| 447 | 20250218 | 114000 | 8049461800 | 129300 | 129300 | 129400 | 129200 | 429 |
| 448 | 20250218 | 113900 | 7993977800 | 129300 | 129400 | 129400 | 129200 | 364 |
| 449 | 20250218 | 113800 | 7946911100 | 129300 | 129500 | 129500 | 129100 | 432 |
| 450 | 20250218 | 113700 | 7891052900 | 129500 | 129300 | 129500 | 129100 | 525 |
| 451 | 20250218 | 113600 | 7823133900 | 129000 | 128900 | 129400 | 128900 | 5811 |
| 452 | 20250218 | 113500 | 7073504800 | 129000 | 128900 | 129000 | 128900 | 421 |
| 453 | 20250218 | 113400 | 7019226900 | 128900 | 128900 | 129000 | 128900 | 83 |
| 454 | 20250218 | 113300 | 7008526400 | 129000 | 128800 | 129000 | 128800 | 478 |
| 455 | 20250218 | 113200 | 6946913600 | 128700 | 128700 | 128900 | 128700 | 101 |
| 456 | 20250218 | 113100 | 6933907300 | 128700 | 128900 | 128900 | 128700 | 385 |
| 457 | 20250218 | 113000 | 6884342300 | 128800 | 128900 | 128900 | 128800 | 45 |
| 458 | 20250218 | 112900 | 6878545300 | 128900 | 128800 | 128900 | 128700 | 416 |
| 459 | 20250218 | 112800 | 6824963000 | 128700 | 128700 | 128900 | 128700 | 93 |
| 460 | 20250218 | 112700 | 6812987900 | 128700 | 128700 | 128800 | 128700 | 97 |
| 461 | 20250218 | 112600 | 6800496200 | 128800 | 128700 | 128900 | 128700 | 127 |
| 462 | 20250218 | 112500 | 6784142200 | 128800 | 128700 | 128800 | 128600 | 176 |
| 463 | 20250218 | 112400 | 6761485400 | 128700 | 128700 | 128800 | 128600 | 132 |
| 464 | 20250218 | 112300 | 6744498800 | 128700 | 128700 | 128800 | 128600 | 158 |
| 465 | 20250218 | 112200 | 6724170800 | 128800 | 128700 | 128800 | 128700 | 39 |
| 466 | 20250218 | 112100 | 6719149700 | 128700 | 128600 | 128900 | 128600 | 130 |
| 467 | 20250218 | 112000 | 6702408000 | 128700 | 128700 | 128800 | 128600 | 79 |
| 468 | 20250218 | 111900 | 6692246700 | 128700 | 128600 | 128900 | 128600 | 108 |
| 469 | 20250218 | 111800 | 6678345400 | 128600 | 128800 | 128900 | 128600 | 67 |
| 470 | 20250218 | 111700 | 6669715500 | 128900 | 128700 | 128900 | 128600 | 125 |
| 471 | 20250218 | 111600 | 6653621000 | 128600 | 128700 | 128700 | 128500 | 354 |
| 472 | 20250218 | 111500 | 6608082400 | 128600 | 128600 | 128700 | 128500 | 119 |
| 473 | 20250218 | 111400 | 6592783900 | 128600 | 128600 | 128700 | 128600 | 58 |
| 474 | 20250218 | 111300 | 6585323400 | 128600 | 128500 | 128600 | 128500 | 65 |
| 475 | 20250218 | 111200 | 6576967200 | 128500 | 128500 | 128600 | 128500 | 103 |
| 476 | 20250218 | 111100 | 6563724200 | 128600 | 128600 | 128600 | 128500 | 38 |
| 477 | 20250218 | 111000 | 6558839600 | 128500 | 128500 | 128700 | 128500 | 98 |
| 478 | 20250218 | 110900 | 6546237000 | 128500 | 128600 | 128600 | 128500 | 262 |
| 479 | 20250218 | 110800 | 6512565800 | 128600 | 128600 | 128600 | 128500 | 110 |
| 480 | 20250218 | 110700 | 6498423800 | 128500 | 128500 | 128600 | 128500 | 45 |
| 481 | 20250218 | 110600 | 6492638100 | 128600 | 128500 | 128700 | 128500 | 137 |
| 482 | 20250218 | 110500 | 6475025600 | 128500 | 128600 | 128600 | 128500 | 438 |
| 483 | 20250218 | 110400 | 6418741900 | 128600 | 128600 | 128700 | 128600 | 96 |
| 484 | 20250218 | 110300 | 6406395300 | 128800 | 128800 | 128800 | 128700 | 65 |
| 485 | 20250218 | 110200 | 6398026100 | 128800 | 128700 | 128900 | 128700 | 98 |
| 486 | 20250218 | 110100 | 6385402300 | 128700 | 128700 | 128800 | 128700 | 143 |
| 487 | 20250218 | 110000 | 6366992200 | 128700 | 128800 | 128800 | 128700 | 175 |
| 488 | 20250218 | 105900 | 6344454400 | 128800 | 128700 | 128800 | 128700 | 34 |
| 489 | 20250218 | 105800 | 6340076800 | 128800 | 128700 | 128900 | 128600 | 268 |
| 490 | 20250218 | 105700 | 6305569700 | 128700 | 128900 | 129000 | 128700 | 379 |
| 491 | 20250218 | 105600 | 6256755200 | 128900 | 128900 | 128900 | 128800 | 93 |
| 492 | 20250218 | 105500 | 6244776300 | 128800 | 128800 | 128900 | 128700 | 40 |
| 493 | 20250218 | 105400 | 6239623800 | 128900 | 129000 | 129000 | 128800 | 397 |
| 494 | 20250218 | 105300 | 6188451900 | 129000 | 128800 | 129000 | 128600 | 928 |
| 495 | 20250218 | 105200 | 6068905800 | 128800 | 128700 | 128800 | 128700 | 41 |
| 496 | 20250218 | 105100 | 6063628000 | 128700 | 128800 | 128900 | 128700 | 239 |
| 497 | 20250218 | 105000 | 6032844700 | 128800 | 128800 | 128800 | 128700 | 73 |
| 498 | 20250218 | 104900 | 6023445500 | 128800 | 128700 | 128800 | 128700 | 75 |
| 499 | 20250218 | 104800 | 6013789300 | 128700 | 128800 | 128900 | 128700 | 142 |
| 500 | 20250218 | 104700 | 5995500000 | 128800 | 128700 | 128800 | 128700 | 103 |
| 501 | 20250218 | 104600 | 5982236800 | 128700 | 128700 | 128900 | 128700 | 78 |
| 502 | 20250218 | 104500 | 5972197500 | 128700 | 128700 | 128900 | 128700 | 329 |
| 503 | 20250218 | 104400 | 5929841900 | 128700 | 128800 | 128900 | 128700 | 312 |
| 504 | 20250218 | 104300 | 5889647300 | 128900 | 128800 | 128900 | 128800 | 132 |
| 505 | 20250218 | 104200 | 5872634600 | 128900 | 128600 | 128900 | 128500 | 358 |
| 506 | 20250218 | 104100 | 5826554000 | 128600 | 128400 | 128600 | 128400 | 220 |
| 507 | 20250218 | 104000 | 5798284700 | 128500 | 128300 | 128500 | 128300 | 327 |
| 508 | 20250218 | 103900 | 5756297800 | 128400 | 128300 | 128400 | 128300 | 457 |
| 509 | 20250218 | 103800 | 5697659100 | 128300 | 128400 | 128500 | 128300 | 195 |
| 510 | 20250218 | 103700 | 5672624000 | 128400 | 128400 | 128500 | 128400 | 191 |
| 511 | 20250218 | 103600 | 5648098300 | 128400 | 128300 | 128500 | 128300 | 303 |
| 512 | 20250218 | 103500 | 5609193700 | 128300 | 128400 | 128400 | 128300 | 98 |
| 513 | 20250218 | 103400 | 5596614400 | 128400 | 128300 | 128400 | 128200 | 1276 |
| 514 | 20250218 | 103300 | 5432832400 | 128300 | 128400 | 128400 | 128300 | 225 |
| 515 | 20250218 | 103200 | 5403949500 | 128400 | 128300 | 128400 | 128300 | 1025 |
| 516 | 20250218 | 103100 | 5272360500 | 128400 | 128500 | 128600 | 128300 | 397 |
| 517 | 20250218 | 103000 | 5221367300 | 128500 | 128500 | 128600 | 128500 | 84 |
| 518 | 20250218 | 102900 | 5210572700 | 128500 | 128500 | 128600 | 128500 | 94 |
| 519 | 20250218 | 102800 | 5198492100 | 128700 | 128400 | 128700 | 128400 | 391 |
| 520 | 20250218 | 102700 | 5148232600 | 128400 | 128400 | 128500 | 128200 | 837 |
| 521 | 20250218 | 102600 | 5040885200 | 128400 | 128300 | 128500 | 128300 | 338 |
| 522 | 20250218 | 102500 | 4997487100 | 128400 | 128400 | 128400 | 128300 | 419 |
| 523 | 20250218 | 102400 | 4943688800 | 128400 | 128400 | 128500 | 128200 | 112 |
| 524 | 20250218 | 102300 | 4929305600 | 128400 | 128200 | 128500 | 128200 | 589 |
| 525 | 20250218 | 102200 | 4853707600 | 128200 | 128200 | 128300 | 128200 | 61 |
| 526 | 20250218 | 102100 | 4845886900 | 128200 | 128200 | 128400 | 128200 | 433 |
| 527 | 20250218 | 102000 | 4790335300 | 128300 | 128200 | 128300 | 128100 | 2579 |
| 528 | 20250218 | 101900 | 4459694900 | 128200 | 128400 | 128500 | 128200 | 1516 |
| 529 | 20250218 | 101800 | 4265139700 | 128400 | 128500 | 128500 | 128400 | 54 |
| 530 | 20250218 | 101700 | 4258205800 | 128500 | 128500 | 128600 | 128400 | 175 |
| 531 | 20250218 | 101600 | 4235718500 | 128600 | 128500 | 128600 | 128500 | 115 |
| 532 | 20250218 | 101500 | 4220935800 | 128500 | 128500 | 128600 | 128500 | 113 |
| 533 | 20250218 | 101400 | 4206414900 | 128600 | 128500 | 128600 | 128400 | 185 |
| 534 | 20250218 | 101300 | 4182640700 | 128500 | 128500 | 128600 | 128400 | 911 |
| 535 | 20250218 | 101200 | 4065574200 | 128600 | 128600 | 128700 | 128500 | 255 |
| 536 | 20250218 | 101100 | 4032782000 | 128600 | 128700 | 128700 | 128600 | 41 |
| 537 | 20250218 | 101000 | 4027506800 | 128600 | 128600 | 128700 | 128600 | 407 |
| 538 | 20250218 | 100900 | 3975166300 | 128600 | 128600 | 128700 | 128600 | 290 |
| 539 | 20250218 | 100800 | 3937866900 | 128600 | 128800 | 128800 | 128600 | 1231 |
| 540 | 20250218 | 100700 | 3779460300 | 128700 | 128800 | 128800 | 128700 | 235 |
| 541 | 20250218 | 100600 | 3749204000 | 128800 | 128900 | 128900 | 128700 | 1230 |
| 542 | 20250218 | 100500 | 3590798300 | 128900 | 128900 | 129000 | 128800 | 181 |
| 543 | 20250218 | 100400 | 3567463700 | 128900 | 129000 | 129000 | 128900 | 91 |
| 544 | 20250218 | 100300 | 3555733100 | 129000 | 128900 | 129000 | 128900 | 62 |
| 545 | 20250218 | 100200 | 3547740200 | 128900 | 129000 | 129000 | 128800 | 127 |
| 546 | 20250218 | 100100 | 3531360600 | 128900 | 128900 | 129000 | 128900 | 313 |
| 547 | 20250218 | 100000 | 3491009200 | 128900 | 128900 | 129000 | 128900 | 216 |
| 548 | 20250218 | 095900 | 3463166500 | 128900 | 128900 | 129000 | 128900 | 195 |
| 549 | 20250218 | 095800 | 3438020300 | 129000 | 128900 | 129000 | 128800 | 561 |
| 550 | 20250218 | 095700 | 3365707500 | 128800 | 128900 | 128900 | 128800 | 611 |
| 551 | 20250218 | 095600 | 3286952100 | 128900 | 129100 | 129100 | 128900 | 1663 |
| 552 | 20250218 | 095500 | 3072419400 | 129200 | 129200 | 129300 | 129100 | 291 |
| 553 | 20250218 | 095400 | 3034832000 | 129200 | 129400 | 129400 | 129200 | 261 |
| 554 | 20250218 | 095300 | 3001079800 | 129300 | 129300 | 129300 | 129300 | 45 |
| 555 | 20250218 | 095200 | 2995261300 | 129400 | 129500 | 129500 | 129300 | 345 |
| 556 | 20250218 | 095100 | 2950596700 | 129600 | 129700 | 129700 | 129500 | 113 |
| 557 | 20250218 | 095000 | 2935960600 | 129700 | 129500 | 129700 | 129500 | 97 |
| 558 | 20250218 | 094900 | 2923389000 | 129500 | 129700 | 129700 | 129500 | 86 |
| 559 | 20250218 | 094800 | 2912247600 | 129500 | 129600 | 129700 | 129500 | 356 |
| 560 | 20250218 | 094700 | 2866092500 | 129600 | 129600 | 129700 | 129600 | 307 |
| 561 | 20250218 | 094600 | 2826285200 | 129700 | 129500 | 129700 | 129500 | 312 |
| 562 | 20250218 | 094500 | 2785855300 | 129500 | 129700 | 129700 | 129500 | 53 |
| 563 | 20250218 | 094400 | 2778987700 | 129700 | 129600 | 129700 | 129500 | 547 |
| 564 | 20250218 | 094300 | 2708046100 | 129600 | 129500 | 129700 | 129500 | 80 |
| 565 | 20250218 | 094200 | 2697682600 | 129800 | 129200 | 129800 | 129200 | 323 |
| 566 | 20250218 | 094100 | 2655909600 | 129200 | 129300 | 129300 | 129200 | 166 |
| 567 | 20250218 | 094000 | 2634459000 | 129300 | 129400 | 129400 | 129100 | 613 |
| 568 | 20250218 | 093900 | 2555234500 | 129500 | 129800 | 129900 | 129400 | 1286 |
| 569 | 20250218 | 093800 | 2388507100 | 129800 | 129600 | 129800 | 129600 | 518 |
| 570 | 20250218 | 093700 | 2321280300 | 129600 | 129700 | 129900 | 129600 | 1031 |
| 571 | 20250218 | 093600 | 2187459100 | 129700 | 129700 | 129700 | 129600 | 229 |
| 572 | 20250218 | 093500 | 2157758400 | 129600 | 129500 | 129600 | 129400 | 390 |
| 573 | 20250218 | 093400 | 2107242400 | 129400 | 129400 | 129500 | 129300 | 252 |
| 574 | 20250218 | 093300 | 2074633600 | 129500 | 129700 | 129800 | 129400 | 341 |
| 575 | 20250218 | 093200 | 2030490500 | 129400 | 129400 | 129700 | 129300 | 772 |
| 576 | 20250218 | 093100 | 1930524700 | 129300 | 129400 | 129500 | 129300 | 272 |
| 577 | 20250218 | 093000 | 1895327400 | 129300 | 129300 | 129400 | 129000 | 517 |
| 578 | 20250218 | 092900 | 1828518900 | 129400 | 129200 | 129400 | 129100 | 614 |
| 579 | 20250218 | 092800 | 1749208200 | 129500 | 129300 | 129500 | 129100 | 468 |
| 580 | 20250218 | 092700 | 1688711700 | 129300 | 129300 | 129400 | 129200 | 175 |
| 581 | 20250218 | 092600 | 1666084900 | 129300 | 129400 | 129500 | 129200 | 423 |
| 582 | 20250218 | 092500 | 1611384100 | 129500 | 129700 | 129700 | 129200 | 431 |
| 583 | 20250218 | 092400 | 1555593500 | 129800 | 129900 | 129900 | 129700 | 24 |
| 584 | 20250218 | 092300 | 1552479700 | 129900 | 129800 | 129900 | 129600 | 479 |
| 585 | 20250218 | 092200 | 1490303100 | 129700 | 129700 | 129700 | 129600 | 67 |
| 586 | 20250218 | 092100 | 1481614800 | 129600 | 129600 | 129700 | 129500 | 149 |
| 587 | 20250218 | 092000 | 1462307900 | 129500 | 130000 | 130100 | 129400 | 668 |
| 588 | 20250218 | 091900 | 1375621700 | 130000 | 129800 | 130000 | 129700 | 377 |
| 589 | 20250218 | 091800 | 1326639800 | 129700 | 129500 | 129800 | 129500 | 528 |
| 590 | 20250218 | 091700 | 1258208200 | 129500 | 129300 | 129600 | 129300 | 169 |
| 591 | 20250218 | 091600 | 1236331600 | 129300 | 128800 | 129500 | 128800 | 544 |
| 592 | 20250218 | 091500 | 1166086400 | 128800 | 128900 | 129000 | 128800 | 570 |
| 593 | 20250218 | 091400 | 1092641000 | 128900 | 128800 | 129000 | 128800 | 283 |
| 594 | 20250218 | 091300 | 1056178600 | 128800 | 129100 | 129400 | 128700 | 1164 |
| 595 | 20250218 | 091200 | 906024200 | 129100 | 129300 | 129400 | 129000 | 955 |
| 596 | 20250218 | 091100 | 782664600 | 129400 | 129500 | 129600 | 129400 | 312 |
| 597 | 20250218 | 091000 | 742277500 | 129500 | 129600 | 129700 | 129400 | 466 |
| 598 | 20250218 | 090900 | 681929300 | 129700 | 130000 | 130200 | 129500 | 1294 |
| 599 | 20250218 | 090800 | 513941200 | 129900 | 130200 | 130300 | 129900 | 94 |
| 600 | 20250218 | 090700 | 501710300 | 130300 | 129900 | 130300 | 129700 | 368 |
| 601 | 20250218 | 090600 | 453889300 | 129800 | 130000 | 130000 | 129700 | 346 |
| 602 | 20250218 | 090500 | 408971900 | 129900 | 130000 | 130300 | 129800 | 362 |
| 603 | 20250218 | 090400 | 361892900 | 130000 | 129900 | 130200 | 129800 | 947 |
| 604 | 20250218 | 090300 | 238912200 | 129900 | 130000 | 130100 | 129900 | 569 |
| 605 | 20250218 | 090200 | 164933500 | 130100 | 130100 | 130400 | 129900 | 226 |
| 606 | 20250218 | 090100 | 135532500 | 130000 | 130400 | 130400 | 129900 | 120 |
| 607 | 20250218 | 090000 | 119926000 | 130400 | 130100 | 130400 | 129800 | 921 |