35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 2768 |
| 3 | 20250217 | 190400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 4 | 20250217 | 190300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 5 | 20250217 | 190200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 6 | 20250217 | 190100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 7 | 20250217 | 190000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 8 | 20250217 | 185900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 9 | 20250217 | 185800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 10 | 20250217 | 185700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 11 | 20250217 | 185600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 12 | 20250217 | 185500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 13 | 20250217 | 185400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 14 | 20250217 | 185300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 15 | 20250217 | 185200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 16 | 20250217 | 185100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 17 | 20250217 | 185000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 18 | 20250217 | 184900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 19 | 20250217 | 184800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 20 | 20250217 | 184700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 21 | 20250217 | 184600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 22 | 20250217 | 184500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 23 | 20250217 | 184400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 24 | 20250217 | 184300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 25 | 20250217 | 184200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 26 | 20250217 | 184100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 27 | 20250217 | 184000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 28 | 20250217 | 183900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 29 | 20250217 | 183800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 30 | 20250217 | 183700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 31 | 20250217 | 183600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 32 | 20250217 | 183500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 2768 |
| 33 | 20250217 | 183400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 34 | 20250217 | 183300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 35 | 20250217 | 183200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 36 | 20250217 | 183100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 37 | 20250217 | 183000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 38 | 20250217 | 182900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 39 | 20250217 | 182800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 40 | 20250217 | 182700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 41 | 20250217 | 182600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 42 | 20250217 | 182500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 43 | 20250217 | 182400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 44 | 20250217 | 182300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 45 | 20250217 | 182200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 46 | 20250217 | 182100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 47 | 20250217 | 182000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 48 | 20250217 | 181900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 49 | 20250217 | 181800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 50 | 20250217 | 181700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 51 | 20250217 | 181600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 52 | 20250217 | 181500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 53 | 20250217 | 181400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 54 | 20250217 | 181300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 55 | 20250217 | 181200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 56 | 20250217 | 181100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 57 | 20250217 | 181000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 58 | 20250217 | 180900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 59 | 20250217 | 180800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 60 | 20250217 | 180700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 61 | 20250217 | 180600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 62 | 20250217 | 180500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 2768 |
| 63 | 20250217 | 180400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 64 | 20250217 | 180300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 65 | 20250217 | 180200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 66 | 20250217 | 180100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 67 | 20250217 | 180000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 68 | 20250217 | 175900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 69 | 20250217 | 175800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 70 | 20250217 | 175700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 71 | 20250217 | 175600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 72 | 20250217 | 175500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 73 | 20250217 | 175400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 74 | 20250217 | 175300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 75 | 20250217 | 175200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 76 | 20250217 | 175100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 77 | 20250217 | 175000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 78 | 20250217 | 174900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 79 | 20250217 | 174800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 80 | 20250217 | 174700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 81 | 20250217 | 174600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 82 | 20250217 | 174500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 83 | 20250217 | 174400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 84 | 20250217 | 174300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 85 | 20250217 | 174200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 86 | 20250217 | 174100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 87 | 20250217 | 174000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 88 | 20250217 | 173900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 89 | 20250217 | 173800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 90 | 20250217 | 173700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 91 | 20250217 | 173600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 92 | 20250217 | 173500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 2768 |
| 93 | 20250217 | 173400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 94 | 20250217 | 173300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 95 | 20250217 | 173200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 96 | 20250217 | 173100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 97 | 20250217 | 173000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 98 | 20250217 | 172900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 99 | 20250217 | 172800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 100 | 20250217 | 172700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 101 | 20250217 | 172600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 102 | 20250217 | 172500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 103 | 20250217 | 172400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 104 | 20250217 | 172300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 105 | 20250217 | 172200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 106 | 20250217 | 172100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 107 | 20250217 | 172000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 108 | 20250217 | 171900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 109 | 20250217 | 171800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 110 | 20250217 | 171700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 111 | 20250217 | 171600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 112 | 20250217 | 171500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 113 | 20250217 | 171400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 114 | 20250217 | 171300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 115 | 20250217 | 171200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 116 | 20250217 | 171100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 117 | 20250217 | 171000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 118 | 20250217 | 170900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 119 | 20250217 | 170800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 120 | 20250217 | 170700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 121 | 20250217 | 170600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 122 | 20250217 | 170500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 2768 |
| 123 | 20250217 | 170400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 124 | 20250217 | 170300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 125 | 20250217 | 170200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 126 | 20250217 | 170100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 127 | 20250217 | 170000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 128 | 20250217 | 165900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 129 | 20250217 | 165800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 130 | 20250217 | 165700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 131 | 20250217 | 165600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 132 | 20250217 | 165500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 133 | 20250217 | 165400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 134 | 20250217 | 165300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 135 | 20250217 | 165200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 136 | 20250217 | 165100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 137 | 20250217 | 165000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 138 | 20250217 | 164900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 139 | 20250217 | 164800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 140 | 20250217 | 164700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 141 | 20250217 | 164600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 142 | 20250217 | 164500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 143 | 20250217 | 164400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 144 | 20250217 | 164300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 145 | 20250217 | 164200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 146 | 20250217 | 164100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 147 | 20250217 | 164000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 148 | 20250217 | 163900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 149 | 20250217 | 163800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 150 | 20250217 | 163700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 151 | 20250217 | 163600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 152 | 20250217 | 163500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 2768 |
| 153 | 20250217 | 163400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 154 | 20250217 | 163300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 155 | 20250217 | 163200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 156 | 20250217 | 163100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 157 | 20250217 | 163000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 158 | 20250217 | 162900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 159 | 20250217 | 162800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 160 | 20250217 | 162700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 161 | 20250217 | 162600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 162 | 20250217 | 162500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 163 | 20250217 | 162400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 164 | 20250217 | 162300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 165 | 20250217 | 162200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 166 | 20250217 | 162100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 167 | 20250217 | 162000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 168 | 20250217 | 161900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 169 | 20250217 | 161800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 170 | 20250217 | 161700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 171 | 20250217 | 161600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 172 | 20250217 | 161500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 173 | 20250217 | 161400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 174 | 20250217 | 161300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 175 | 20250217 | 161200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 176 | 20250217 | 161100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 177 | 20250217 | 161000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 178 | 20250217 | 160900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 179 | 20250217 | 160800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 180 | 20250217 | 160700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 181 | 20250217 | 160600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 182 | 20250217 | 160500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 2768 |
| 183 | 20250217 | 160400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 184 | 20250217 | 160300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 185 | 20250217 | 160200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 186 | 20250217 | 160100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 187 | 20250217 | 160000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 188 | 20250217 | 155900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 189 | 20250217 | 155800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 190 | 20250217 | 155700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 191 | 20250217 | 155600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 192 | 20250217 | 155500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 193 | 20250217 | 155400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 194 | 20250217 | 155300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 195 | 20250217 | 155200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 196 | 20250217 | 155100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 197 | 20250217 | 155000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 198 | 20250217 | 154900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 199 | 20250217 | 154800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 200 | 20250217 | 154700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 201 | 20250217 | 154600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 202 | 20250217 | 154500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 203 | 20250217 | 154400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 204 | 20250217 | 154300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 205 | 20250217 | 154200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 206 | 20250217 | 154100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 207 | 20250217 | 154000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 208 | 20250217 | 153900 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 209 | 20250217 | 153800 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 210 | 20250217 | 153700 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 211 | 20250217 | 153600 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 212 | 20250217 | 153500 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 2768 |
| 213 | 20250217 | 153400 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 214 | 20250217 | 153300 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 215 | 20250217 | 153200 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 216 | 20250217 | 153100 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 217 | 20250217 | 153000 | 17059009800 | 130900 | 130900 | 130900 | 130900 | 2768 |
| 218 | 20250217 | 152900 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 219 | 20250217 | 152800 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 220 | 20250217 | 152700 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 221 | 20250217 | 152600 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 222 | 20250217 | 152500 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 223 | 20250217 | 152400 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 224 | 20250217 | 152300 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 225 | 20250217 | 152200 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 226 | 20250217 | 152100 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 227 | 20250217 | 152000 | 16696678600 | 130900 | 130900 | 130900 | 130900 | 0 |
| 228 | 20250217 | 151900 | 16696678600 | 130900 | 130800 | 130900 | 130700 | 235 |
| 229 | 20250217 | 151800 | 16665934700 | 130800 | 130500 | 130800 | 130500 | 448 |
| 230 | 20250217 | 151700 | 16607407900 | 130500 | 130600 | 130600 | 130500 | 235 |
| 231 | 20250217 | 151600 | 16576728600 | 130600 | 130600 | 130600 | 130500 | 207 |
| 232 | 20250217 | 151500 | 16549704900 | 130600 | 130400 | 130600 | 130400 | 685 |
| 233 | 20250217 | 151400 | 16460320700 | 130400 | 130400 | 130500 | 130400 | 133 |
| 234 | 20250217 | 151300 | 16442973000 | 130500 | 130300 | 130500 | 130300 | 368 |
| 235 | 20250217 | 151200 | 16394982100 | 130300 | 130300 | 130400 | 130300 | 414 |
| 236 | 20250217 | 151100 | 16341007400 | 130300 | 130300 | 130400 | 130200 | 710 |
| 237 | 20250217 | 151000 | 16248495500 | 130400 | 130300 | 130400 | 130200 | 526 |
| 238 | 20250217 | 150900 | 16179950900 | 130300 | 130400 | 130500 | 130300 | 192 |
| 239 | 20250217 | 150800 | 16154923000 | 130400 | 130300 | 130500 | 130300 | 2127 |
| 240 | 20250217 | 150700 | 15877375700 | 130400 | 130400 | 130400 | 130300 | 64 |
| 241 | 20250217 | 150600 | 15869032100 | 130400 | 130400 | 130500 | 130300 | 466 |
| 242 | 20250217 | 150500 | 15808300400 | 130300 | 130400 | 130500 | 130300 | 183 |
| 243 | 20250217 | 150400 | 15784435800 | 130400 | 130400 | 130500 | 130300 | 3230 |
| 244 | 20250217 | 150300 | 15362948200 | 130400 | 130400 | 130500 | 130300 | 171 |
| 245 | 20250217 | 150200 | 15340649300 | 130400 | 130400 | 130500 | 130400 | 94 |
| 246 | 20250217 | 150100 | 15328386900 | 130400 | 130400 | 130500 | 130400 | 116 |
| 247 | 20250217 | 150000 | 15313256600 | 130400 | 130300 | 130500 | 130300 | 129 |
| 248 | 20250217 | 145900 | 15296438500 | 130500 | 130300 | 130500 | 130300 | 222 |
| 249 | 20250217 | 145800 | 15267490200 | 130300 | 130400 | 130400 | 130300 | 335 |
| 250 | 20250217 | 145700 | 15223832400 | 130300 | 130500 | 130500 | 130300 | 232 |
| 251 | 20250217 | 145600 | 15193580000 | 130400 | 130500 | 130500 | 130300 | 169 |
| 252 | 20250217 | 145500 | 15171530300 | 130500 | 130500 | 130500 | 130300 | 263 |
| 253 | 20250217 | 145400 | 15137236000 | 130400 | 130300 | 130500 | 130300 | 763 |
| 254 | 20250217 | 145300 | 15037740600 | 130400 | 130300 | 130400 | 130300 | 233 |
| 255 | 20250217 | 145200 | 15007359000 | 130400 | 130400 | 130400 | 130300 | 98 |
| 256 | 20250217 | 145100 | 14994580700 | 130300 | 130400 | 130400 | 130300 | 303 |
| 257 | 20250217 | 145000 | 14955095100 | 130400 | 130300 | 130400 | 130300 | 78 |
| 258 | 20250217 | 144900 | 14944927100 | 130300 | 130300 | 130400 | 130200 | 1339 |
| 259 | 20250217 | 144800 | 14770467600 | 130400 | 130500 | 130500 | 130300 | 734 |
| 260 | 20250217 | 144700 | 14674751100 | 130500 | 130600 | 130600 | 130400 | 175 |
| 261 | 20250217 | 144600 | 14651914200 | 130500 | 130500 | 130700 | 130500 | 281 |
| 262 | 20250217 | 144500 | 14615232100 | 130500 | 130500 | 130700 | 130500 | 167 |
| 263 | 20250217 | 144400 | 14593419700 | 130500 | 130700 | 130800 | 130500 | 820 |
| 264 | 20250217 | 144300 | 14486341300 | 130800 | 130700 | 130800 | 130600 | 86 |
| 265 | 20250217 | 144200 | 14475100000 | 130700 | 130600 | 130800 | 130600 | 385 |
| 266 | 20250217 | 144100 | 14424783200 | 130600 | 130600 | 130800 | 130500 | 495 |
| 267 | 20250217 | 144000 | 14360107200 | 130900 | 130900 | 130900 | 130600 | 69 |
| 268 | 20250217 | 143900 | 14351081100 | 130600 | 130700 | 130900 | 130600 | 274 |
| 269 | 20250217 | 143800 | 14315254400 | 130700 | 130700 | 130800 | 130600 | 127 |
| 270 | 20250217 | 143700 | 14298651000 | 130600 | 130800 | 130800 | 130600 | 359 |
| 271 | 20250217 | 143600 | 14251728400 | 130700 | 130600 | 130800 | 130600 | 164 |
| 272 | 20250217 | 143500 | 14230288000 | 130600 | 130700 | 130800 | 130600 | 292 |
| 273 | 20250217 | 143400 | 14192123200 | 130700 | 130500 | 130700 | 130500 | 156 |
| 274 | 20250217 | 143300 | 14171740900 | 130700 | 130800 | 130800 | 130500 | 891 |
| 275 | 20250217 | 143200 | 14055317700 | 130800 | 130800 | 131000 | 130700 | 322 |
| 276 | 20250217 | 143100 | 14013200000 | 130700 | 131000 | 131000 | 130700 | 192 |
| 277 | 20250217 | 143000 | 13988059500 | 131000 | 130800 | 131000 | 130700 | 362 |
| 278 | 20250217 | 142900 | 13940696800 | 130800 | 130800 | 130900 | 130800 | 42 |
| 279 | 20250217 | 142800 | 13935200200 | 130900 | 130900 | 130900 | 130700 | 657 |
| 280 | 20250217 | 142700 | 13849206600 | 130900 | 130800 | 130900 | 130700 | 79 |
| 281 | 20250217 | 142600 | 13838870700 | 130700 | 130900 | 130900 | 130700 | 223 |
| 282 | 20250217 | 142500 | 13809697300 | 130900 | 130900 | 130900 | 130800 | 178 |
| 283 | 20250217 | 142400 | 13786401200 | 130900 | 130800 | 130900 | 130800 | 58 |
| 284 | 20250217 | 142300 | 13778809900 | 130900 | 130900 | 130900 | 130700 | 67 |
| 285 | 20250217 | 142200 | 13770042400 | 130700 | 130900 | 130900 | 130700 | 169 |
| 286 | 20250217 | 142100 | 13747939900 | 130800 | 130900 | 130900 | 130700 | 65 |
| 287 | 20250217 | 142000 | 13739434500 | 130800 | 130800 | 130900 | 130700 | 185 |
| 288 | 20250217 | 141900 | 13715235900 | 130800 | 130700 | 130900 | 130700 | 216 |
| 289 | 20250217 | 141800 | 13686979300 | 130700 | 130900 | 130900 | 130600 | 423 |
| 290 | 20250217 | 141700 | 13631650700 | 130600 | 130700 | 130900 | 130500 | 620 |
| 291 | 20250217 | 141600 | 13550623800 | 130800 | 130800 | 130900 | 130600 | 646 |
| 292 | 20250217 | 141500 | 13466135100 | 130700 | 130600 | 130900 | 130600 | 241 |
| 293 | 20250217 | 141400 | 13434625500 | 130800 | 130800 | 130800 | 130600 | 126 |
| 294 | 20250217 | 141300 | 13418155800 | 130800 | 130500 | 130800 | 130500 | 73 |
| 295 | 20250217 | 141200 | 13408612600 | 130500 | 130800 | 130900 | 130500 | 193 |
| 296 | 20250217 | 141100 | 13383392000 | 131000 | 130900 | 131000 | 130700 | 382 |
| 297 | 20250217 | 141000 | 13333412200 | 131000 | 130900 | 131000 | 130800 | 91 |
| 298 | 20250217 | 140900 | 13321496600 | 130900 | 130800 | 131000 | 130800 | 87 |
| 299 | 20250217 | 140800 | 13310109600 | 130900 | 130900 | 131000 | 130800 | 208 |
| 300 | 20250217 | 140700 | 13282874500 | 130900 | 130900 | 131000 | 130800 | 102 |
| 301 | 20250217 | 140600 | 13269517700 | 130800 | 130800 | 131000 | 130700 | 148 |
| 302 | 20250217 | 140500 | 13250152800 | 130800 | 131100 | 131100 | 130800 | 123 |
| 303 | 20250217 | 140400 | 13234049700 | 131100 | 131000 | 131100 | 130900 | 563 |
| 304 | 20250217 | 140300 | 13160331900 | 130900 | 131000 | 131000 | 130900 | 579 |
| 305 | 20250217 | 140200 | 13084484800 | 131000 | 130900 | 131000 | 130900 | 576 |
| 306 | 20250217 | 140100 | 13009081600 | 130800 | 130900 | 130900 | 130800 | 266 |
| 307 | 20250217 | 140000 | 12974263400 | 130900 | 130900 | 130900 | 130800 | 152 |
| 308 | 20250217 | 135900 | 12954369000 | 130800 | 130800 | 130900 | 130800 | 113 |
| 309 | 20250217 | 135800 | 12939581600 | 130800 | 130900 | 130900 | 130800 | 72 |
| 310 | 20250217 | 135700 | 12930158800 | 130800 | 130800 | 130900 | 130700 | 181 |
| 311 | 20250217 | 135600 | 12906480400 | 130800 | 130700 | 130900 | 130700 | 97 |
| 312 | 20250217 | 135500 | 12893797200 | 130900 | 130900 | 130900 | 130700 | 83 |
| 313 | 20250217 | 135400 | 12882937600 | 130800 | 130900 | 130900 | 130700 | 119 |
| 314 | 20250217 | 135300 | 12867370900 | 130900 | 130900 | 131000 | 130700 | 548 |
| 315 | 20250217 | 135200 | 12795649600 | 130900 | 130900 | 130900 | 130800 | 133 |
| 316 | 20250217 | 135100 | 12778240400 | 130900 | 130900 | 131000 | 130800 | 462 |
| 317 | 20250217 | 135000 | 12717767100 | 130800 | 130800 | 130900 | 130800 | 157 |
| 318 | 20250217 | 134900 | 12697221300 | 130900 | 130900 | 130900 | 130800 | 170 |
| 319 | 20250217 | 134800 | 12674970100 | 130800 | 130800 | 130800 | 130700 | 393 |
| 320 | 20250217 | 134700 | 12623568700 | 130800 | 130800 | 130800 | 130700 | 84 |
| 321 | 20250217 | 134600 | 12612583400 | 130800 | 130600 | 130800 | 130600 | 131 |
| 322 | 20250217 | 134500 | 12595457000 | 130800 | 130800 | 130800 | 130600 | 156 |
| 323 | 20250217 | 134400 | 12575064100 | 130700 | 130600 | 130800 | 130500 | 537 |
| 324 | 20250217 | 134300 | 12504898500 | 130800 | 130800 | 130800 | 130600 | 203 |
| 325 | 20250217 | 134200 | 12478370500 | 130700 | 130700 | 130800 | 130600 | 415 |
| 326 | 20250217 | 134100 | 12424154900 | 130800 | 130600 | 130800 | 130600 | 337 |
| 327 | 20250217 | 134000 | 12380110400 | 130700 | 130600 | 130700 | 130600 | 100 |
| 328 | 20250217 | 133900 | 12367042900 | 130700 | 130600 | 130700 | 130600 | 145 |
| 329 | 20250217 | 133800 | 12348096300 | 130600 | 130700 | 130700 | 130600 | 163 |
| 330 | 20250217 | 133700 | 12326797100 | 130700 | 130600 | 130700 | 130600 | 107 |
| 331 | 20250217 | 133600 | 12312815600 | 130600 | 130600 | 130700 | 130600 | 296 |
| 332 | 20250217 | 133500 | 12274136000 | 130600 | 130600 | 130600 | 130500 | 176 |
| 333 | 20250217 | 133400 | 12251153300 | 130600 | 130500 | 130700 | 130500 | 704 |
| 334 | 20250217 | 133300 | 12159223100 | 130700 | 130500 | 130700 | 130500 | 130 |
| 335 | 20250217 | 133200 | 12142241700 | 130700 | 130600 | 130700 | 130500 | 167 |
| 336 | 20250217 | 133100 | 12120431200 | 130600 | 130600 | 130700 | 130600 | 94 |
| 337 | 20250217 | 133000 | 12108150200 | 130700 | 130500 | 130700 | 130500 | 305 |
| 338 | 20250217 | 132900 | 12068309900 | 130500 | 130600 | 130600 | 130500 | 73 |
| 339 | 20250217 | 132800 | 12058778500 | 130600 | 130600 | 130600 | 130500 | 107 |
| 340 | 20250217 | 132700 | 12044808900 | 130500 | 130600 | 130600 | 130500 | 236 |
| 341 | 20250217 | 132600 | 12013988300 | 130600 | 130800 | 130800 | 130500 | 751 |
| 342 | 20250217 | 132500 | 11915862100 | 130800 | 130800 | 130800 | 130700 | 73 |
| 343 | 20250217 | 132400 | 11906317100 | 130800 | 130700 | 130800 | 130700 | 38 |
| 344 | 20250217 | 132300 | 11901348700 | 130700 | 130700 | 130800 | 130700 | 122 |
| 345 | 20250217 | 132200 | 11885394100 | 130700 | 130700 | 130800 | 130700 | 550 |
| 346 | 20250217 | 132100 | 11813507400 | 130700 | 130800 | 130800 | 130600 | 360 |
| 347 | 20250217 | 132000 | 11766454100 | 130800 | 130900 | 130900 | 130700 | 562 |
| 348 | 20250217 | 131900 | 11692947900 | 130900 | 130700 | 130900 | 130700 | 337 |
| 349 | 20250217 | 131800 | 11648855900 | 130800 | 130600 | 130800 | 130600 | 255 |
| 350 | 20250217 | 131700 | 11615527900 | 130600 | 130700 | 130800 | 130600 | 567 |
| 351 | 20250217 | 131600 | 11541423800 | 130700 | 130700 | 130900 | 130600 | 141 |
| 352 | 20250217 | 131500 | 11522990300 | 130900 | 130800 | 130900 | 130700 | 625 |
| 353 | 20250217 | 131400 | 11441247600 | 130800 | 130600 | 130800 | 130600 | 63 |
| 354 | 20250217 | 131300 | 11433012000 | 130600 | 130600 | 130900 | 130600 | 810 |
| 355 | 20250217 | 131200 | 11327129300 | 130600 | 130900 | 130900 | 130600 | 66 |
| 356 | 20250217 | 131100 | 11318492900 | 130600 | 130800 | 130900 | 130600 | 682 |
| 357 | 20250217 | 131000 | 11229337100 | 130700 | 130800 | 130900 | 130700 | 26 |
| 358 | 20250217 | 130900 | 11225936400 | 130800 | 130700 | 130900 | 130700 | 129 |
| 359 | 20250217 | 130800 | 11209065300 | 130800 | 130600 | 131000 | 130600 | 619 |
| 360 | 20250217 | 130700 | 11128098700 | 130600 | 130800 | 130800 | 130600 | 604 |
| 361 | 20250217 | 130600 | 11049153700 | 130800 | 130700 | 130800 | 130600 | 574 |
| 362 | 20250217 | 130500 | 10974083000 | 130700 | 130800 | 130900 | 130700 | 286 |
| 363 | 20250217 | 130400 | 10936695900 | 130700 | 130800 | 131000 | 130700 | 194 |
| 364 | 20250217 | 130300 | 10911309200 | 130800 | 130900 | 131000 | 130800 | 374 |
| 365 | 20250217 | 130200 | 10862382700 | 130900 | 131000 | 131000 | 130800 | 110 |
| 366 | 20250217 | 130100 | 10847981100 | 131000 | 130900 | 131000 | 130800 | 145 |
| 367 | 20250217 | 130000 | 10828999000 | 130900 | 130800 | 130900 | 130800 | 29 |
| 368 | 20250217 | 125900 | 10825203900 | 130900 | 130900 | 131000 | 130800 | 155 |
| 369 | 20250217 | 125800 | 10804914700 | 130900 | 131100 | 131100 | 130800 | 33 |
| 370 | 20250217 | 125700 | 10800591300 | 130800 | 131000 | 131100 | 130800 | 675 |
| 371 | 20250217 | 125600 | 10712174700 | 131000 | 130800 | 131000 | 130800 | 773 |
| 372 | 20250217 | 125500 | 10610943800 | 130800 | 131000 | 131000 | 130800 | 176 |
| 373 | 20250217 | 125400 | 10587915400 | 131000 | 131000 | 131000 | 130800 | 75 |
| 374 | 20250217 | 125300 | 10578093600 | 130800 | 130800 | 131000 | 130800 | 165 |
| 375 | 20250217 | 125200 | 10556497600 | 130800 | 130900 | 131100 | 130800 | 332 |
| 376 | 20250217 | 125100 | 10513032800 | 131000 | 130900 | 131000 | 130900 | 66 |
| 377 | 20250217 | 125000 | 10504389800 | 131000 | 130900 | 131000 | 130900 | 206 |
| 378 | 20250217 | 124900 | 10477404900 | 131000 | 131000 | 131000 | 130900 | 79 |
| 379 | 20250217 | 124800 | 10467056300 | 131000 | 131000 | 131100 | 130900 | 245 |
| 380 | 20250217 | 124700 | 10434961400 | 131000 | 131000 | 131000 | 130900 | 57 |
| 381 | 20250217 | 124600 | 10427494500 | 130900 | 131000 | 131000 | 130900 | 157 |
| 382 | 20250217 | 124500 | 10406929400 | 131000 | 131000 | 131000 | 130900 | 129 |
| 383 | 20250217 | 124400 | 10390034200 | 131000 | 131000 | 131000 | 130800 | 104 |
| 384 | 20250217 | 124300 | 10376418400 | 130800 | 131000 | 131000 | 130800 | 85 |
| 385 | 20250217 | 124200 | 10365289900 | 130900 | 130800 | 131000 | 130800 | 104 |
| 386 | 20250217 | 124100 | 10351678100 | 130900 | 130900 | 131000 | 130900 | 256 |
| 387 | 20250217 | 124000 | 10318158400 | 131000 | 130900 | 131000 | 130800 | 154 |
| 388 | 20250217 | 123900 | 10297996600 | 130800 | 131000 | 131000 | 130800 | 58 |
| 389 | 20250217 | 123800 | 10290406900 | 130900 | 130800 | 131000 | 130800 | 267 |
| 390 | 20250217 | 123700 | 10255452000 | 130900 | 130900 | 131000 | 130800 | 118 |
| 391 | 20250217 | 123600 | 10240006300 | 130800 | 130800 | 130900 | 130800 | 78 |
| 392 | 20250217 | 123500 | 10229800100 | 130900 | 130800 | 131000 | 130800 | 199 |
| 393 | 20250217 | 123400 | 10203760900 | 130900 | 130700 | 130900 | 130700 | 56 |
| 394 | 20250217 | 123300 | 10196432300 | 131000 | 130800 | 131000 | 130700 | 128 |
| 395 | 20250217 | 123200 | 10179681700 | 130800 | 131000 | 131000 | 130600 | 47 |
| 396 | 20250217 | 123100 | 10173533200 | 130700 | 130700 | 131000 | 130700 | 141 |
| 397 | 20250217 | 123000 | 10155086300 | 130700 | 130900 | 131000 | 130700 | 175 |
| 398 | 20250217 | 122900 | 10132191000 | 130900 | 130700 | 130900 | 130700 | 118 |
| 399 | 20250217 | 122800 | 10116761400 | 130700 | 130800 | 130900 | 130700 | 145 |
| 400 | 20250217 | 122700 | 10097791600 | 130900 | 130800 | 131000 | 130700 | 120 |
| 401 | 20250217 | 122600 | 10082090600 | 130800 | 130800 | 131000 | 130800 | 366 |
| 402 | 20250217 | 122500 | 10034199800 | 131000 | 130800 | 131000 | 130800 | 57 |
| 403 | 20250217 | 122400 | 10026739600 | 130800 | 130800 | 131000 | 130800 | 128 |
| 404 | 20250217 | 122300 | 10009980800 | 130800 | 131000 | 131000 | 130800 | 86 |
| 405 | 20250217 | 122200 | 9998725500 | 131000 | 131000 | 131000 | 130800 | 175 |
| 406 | 20250217 | 122100 | 9975810000 | 131000 | 130900 | 131000 | 130800 | 120 |
| 407 | 20250217 | 122000 | 9960098800 | 131000 | 130800 | 131000 | 130800 | 63 |
| 408 | 20250217 | 121900 | 9951855500 | 130800 | 130900 | 131000 | 130800 | 143 |
| 409 | 20250217 | 121800 | 9933136300 | 130800 | 130800 | 131000 | 130800 | 190 |
| 410 | 20250217 | 121700 | 9908269000 | 130900 | 130900 | 130900 | 130800 | 67 |
| 411 | 20250217 | 121600 | 9899499700 | 130900 | 131000 | 131000 | 130800 | 77 |
| 412 | 20250217 | 121500 | 9889421300 | 130900 | 130900 | 131000 | 130800 | 154 |
| 413 | 20250217 | 121400 | 9869260300 | 130800 | 130800 | 131000 | 130700 | 76 |
| 414 | 20250217 | 121300 | 9859312600 | 131000 | 130700 | 131000 | 130700 | 192 |
| 415 | 20250217 | 121200 | 9834198200 | 130700 | 130800 | 130800 | 130700 | 84 |
| 416 | 20250217 | 121100 | 9823212100 | 130700 | 130600 | 130800 | 130600 | 139 |
| 417 | 20250217 | 121000 | 9805044400 | 130800 | 130700 | 130800 | 130600 | 131 |
| 418 | 20250217 | 120900 | 9787918500 | 130800 | 130800 | 130800 | 130600 | 170 |
| 419 | 20250217 | 120800 | 9765696600 | 130800 | 130800 | 130800 | 130700 | 81 |
| 420 | 20250217 | 120700 | 9755105300 | 130700 | 130900 | 130900 | 130700 | 52 |
| 421 | 20250217 | 120600 | 9748301100 | 130600 | 131000 | 131000 | 130600 | 121 |
| 422 | 20250217 | 120500 | 9732477400 | 131000 | 130700 | 131000 | 130700 | 124 |
| 423 | 20250217 | 120400 | 9716252400 | 131000 | 130900 | 131000 | 130600 | 327 |
| 424 | 20250217 | 120300 | 9673484900 | 131000 | 130700 | 131000 | 130700 | 47 |
| 425 | 20250217 | 120200 | 9667336700 | 130800 | 130900 | 131100 | 130700 | 183 |
| 426 | 20250217 | 120100 | 9643375700 | 130900 | 131000 | 131000 | 130800 | 75 |
| 427 | 20250217 | 120000 | 9633552800 | 130800 | 131000 | 131000 | 130800 | 107 |
| 428 | 20250217 | 115900 | 9619537600 | 131000 | 131100 | 131100 | 130800 | 95 |
| 429 | 20250217 | 115800 | 9607100900 | 131000 | 130900 | 131100 | 130700 | 135 |
| 430 | 20250217 | 115700 | 9589427300 | 131100 | 130900 | 131100 | 130800 | 99 |
| 431 | 20250217 | 115600 | 9576469100 | 131100 | 130900 | 131100 | 130800 | 137 |
| 432 | 20250217 | 115500 | 9558529700 | 130900 | 130900 | 130900 | 130800 | 139 |
| 433 | 20250217 | 115400 | 9540346900 | 131000 | 130900 | 131200 | 130900 | 159 |
| 434 | 20250217 | 115300 | 9519515800 | 130900 | 130800 | 131200 | 130800 | 95 |
| 435 | 20250217 | 115200 | 9507066600 | 131200 | 131200 | 131200 | 130800 | 857 |
| 436 | 20250217 | 115100 | 9394724700 | 131100 | 131100 | 131200 | 131100 | 129 |
| 437 | 20250217 | 115000 | 9377802500 | 131100 | 131200 | 131300 | 131100 | 363 |
| 438 | 20250217 | 114900 | 9330177600 | 131200 | 131100 | 131200 | 131100 | 65 |
| 439 | 20250217 | 114800 | 9321652900 | 131100 | 131100 | 131200 | 131100 | 180 |
| 440 | 20250217 | 114700 | 9298043400 | 131100 | 131200 | 131300 | 131100 | 121 |
| 441 | 20250217 | 114600 | 9282169800 | 131100 | 131200 | 131300 | 131100 | 91 |
| 442 | 20250217 | 114500 | 9270230800 | 131100 | 131100 | 131300 | 130900 | 375 |
| 443 | 20250217 | 114400 | 9221039500 | 131100 | 131000 | 131200 | 130900 | 184 |
| 444 | 20250217 | 114300 | 9196925800 | 131200 | 131100 | 131200 | 131000 | 56 |
| 445 | 20250217 | 114200 | 9189583600 | 131100 | 131200 | 131200 | 131100 | 122 |
| 446 | 20250217 | 114100 | 9173588100 | 131200 | 131200 | 131300 | 131100 | 116 |
| 447 | 20250217 | 114000 | 9158367600 | 131200 | 131300 | 131300 | 131200 | 294 |
| 448 | 20250217 | 113900 | 9119783900 | 131300 | 131200 | 131300 | 131100 | 312 |
| 449 | 20250217 | 113800 | 9078843900 | 131100 | 131200 | 131300 | 131100 | 75 |
| 450 | 20250217 | 113700 | 9069003400 | 131300 | 130800 | 131300 | 130800 | 59 |
| 451 | 20250217 | 113600 | 9061260800 | 130800 | 131300 | 131400 | 130800 | 367 |
| 452 | 20250217 | 113500 | 9013137700 | 131200 | 131300 | 131400 | 131100 | 323 |
| 453 | 20250217 | 113400 | 8970729400 | 131300 | 131200 | 131300 | 131200 | 246 |
| 454 | 20250217 | 113300 | 8938451000 | 131200 | 130900 | 131400 | 130900 | 582 |
| 455 | 20250217 | 113200 | 8862041600 | 131000 | 131000 | 131000 | 130900 | 109 |
| 456 | 20250217 | 113100 | 8847763400 | 131000 | 131300 | 131300 | 131000 | 236 |
| 457 | 20250217 | 113000 | 8816825200 | 131100 | 131200 | 131300 | 131100 | 155 |
| 458 | 20250217 | 112900 | 8796485600 | 131100 | 131200 | 131200 | 131100 | 135 |
| 459 | 20250217 | 112800 | 8778775200 | 131100 | 131100 | 131200 | 131100 | 26 |
| 460 | 20250217 | 112700 | 8775364900 | 131200 | 131300 | 131400 | 131200 | 659 |
| 461 | 20250217 | 112600 | 8688838900 | 131200 | 131100 | 131300 | 131000 | 177 |
| 462 | 20250217 | 112500 | 8665619800 | 131300 | 131300 | 131300 | 130900 | 183 |
| 463 | 20250217 | 112400 | 8641633600 | 131000 | 131000 | 131300 | 131000 | 62 |
| 464 | 20250217 | 112300 | 8633506600 | 131000 | 131100 | 131300 | 131000 | 301 |
| 465 | 20250217 | 112200 | 8594023900 | 131100 | 130900 | 131200 | 130800 | 181 |
| 466 | 20250217 | 112100 | 8570302400 | 131000 | 131200 | 131200 | 130900 | 47 |
| 467 | 20250217 | 112000 | 8564143800 | 131200 | 131200 | 131200 | 131000 | 28 |
| 468 | 20250217 | 111900 | 8560473900 | 131200 | 131200 | 131200 | 130900 | 335 |
| 469 | 20250217 | 111800 | 8516571000 | 131200 | 131100 | 131200 | 131000 | 146 |
| 470 | 20250217 | 111700 | 8497417000 | 131200 | 131000 | 131200 | 131000 | 46 |
| 471 | 20250217 | 111600 | 8491385200 | 131000 | 131200 | 131200 | 131000 | 114 |
| 472 | 20250217 | 111500 | 8476436300 | 131200 | 131100 | 131200 | 131100 | 71 |
| 473 | 20250217 | 111400 | 8467122700 | 131000 | 131100 | 131300 | 131000 | 82 |
| 474 | 20250217 | 111300 | 8456371600 | 131000 | 131300 | 131300 | 131000 | 112 |
| 475 | 20250217 | 111200 | 8441689500 | 131300 | 131300 | 131300 | 131000 | 708 |
| 476 | 20250217 | 111100 | 8348801800 | 131300 | 131100 | 131300 | 131000 | 567 |
| 477 | 20250217 | 111000 | 8274408200 | 131100 | 131200 | 131400 | 131000 | 249 |
| 478 | 20250217 | 110900 | 8241758500 | 131200 | 131300 | 131400 | 131200 | 541 |
| 479 | 20250217 | 110800 | 8170721100 | 131400 | 131300 | 131400 | 131300 | 383 |
| 480 | 20250217 | 110700 | 8120427700 | 131300 | 131400 | 131400 | 131200 | 449 |
| 481 | 20250217 | 110600 | 8061465100 | 131300 | 131200 | 131400 | 131200 | 808 |
| 482 | 20250217 | 110500 | 7955402200 | 131100 | 131100 | 131300 | 131100 | 233 |
| 483 | 20250217 | 110400 | 7924840300 | 131300 | 131200 | 131300 | 131100 | 54 |
| 484 | 20250217 | 110300 | 7917754600 | 131300 | 131100 | 131300 | 131100 | 32 |
| 485 | 20250217 | 110200 | 7913554900 | 131400 | 131300 | 131400 | 131100 | 1302 |
| 486 | 20250217 | 110100 | 7742619000 | 131300 | 131400 | 131400 | 131300 | 127 |
| 487 | 20250217 | 110000 | 7725936900 | 131300 | 131300 | 131400 | 131100 | 80 |
| 488 | 20250217 | 105900 | 7715432800 | 131300 | 131400 | 131400 | 131100 | 145 |
| 489 | 20250217 | 105800 | 7696395200 | 131400 | 131300 | 131400 | 131100 | 221 |
| 490 | 20250217 | 105700 | 7667359800 | 131300 | 131100 | 131400 | 131100 | 654 |
| 491 | 20250217 | 105600 | 7581488500 | 131300 | 131000 | 131300 | 131000 | 477 |
| 492 | 20250217 | 105500 | 7518928700 | 131100 | 130900 | 131100 | 130900 | 29 |
| 493 | 20250217 | 105400 | 7515129000 | 131200 | 131100 | 131200 | 130900 | 579 |
| 494 | 20250217 | 105300 | 7439263700 | 130900 | 131000 | 131100 | 130900 | 82 |
| 495 | 20250217 | 105200 | 7428522300 | 131100 | 131000 | 131100 | 130900 | 124 |
| 496 | 20250217 | 105100 | 7412271300 | 131000 | 131000 | 131100 | 130900 | 95 |
| 497 | 20250217 | 105000 | 7399820600 | 131000 | 131000 | 131100 | 130900 | 72 |
| 498 | 20250217 | 104900 | 7390390200 | 131000 | 130900 | 131100 | 130900 | 51 |
| 499 | 20250217 | 104800 | 7383709000 | 131000 | 131000 | 131100 | 130800 | 58 |
| 500 | 20250217 | 104700 | 7376110700 | 131100 | 131100 | 131100 | 130800 | 87 |
| 501 | 20250217 | 104600 | 7364716100 | 131200 | 131200 | 131200 | 130800 | 141 |
| 502 | 20250217 | 104500 | 7346257900 | 130700 | 130800 | 131200 | 130700 | 227 |
| 503 | 20250217 | 104400 | 7316507100 | 130800 | 131100 | 131200 | 130700 | 404 |
| 504 | 20250217 | 104300 | 7263624800 | 131100 | 131100 | 131200 | 130900 | 100 |
| 505 | 20250217 | 104200 | 7250513800 | 131100 | 130800 | 131100 | 130800 | 334 |
| 506 | 20250217 | 104100 | 7206761100 | 130900 | 130800 | 131100 | 130800 | 144 |
| 507 | 20250217 | 104000 | 7187895300 | 131100 | 130800 | 131100 | 130700 | 247 |
| 508 | 20250217 | 103900 | 7155574300 | 130800 | 130800 | 131000 | 130700 | 166 |
| 509 | 20250217 | 103800 | 7133865200 | 131100 | 130900 | 131100 | 130700 | 194 |
| 510 | 20250217 | 103700 | 7108473500 | 131100 | 131000 | 131100 | 130700 | 266 |
| 511 | 20250217 | 103600 | 7073649200 | 131000 | 130800 | 131000 | 130600 | 322 |
| 512 | 20250217 | 103500 | 7031520400 | 131000 | 131100 | 131100 | 131000 | 23 |
| 513 | 20250217 | 103400 | 7028505300 | 131100 | 130900 | 131100 | 130800 | 512 |
| 514 | 20250217 | 103300 | 6961408200 | 130900 | 131000 | 131100 | 130800 | 345 |
| 515 | 20250217 | 103200 | 6916234600 | 131000 | 131100 | 131100 | 131000 | 99 |
| 516 | 20250217 | 103100 | 6903258000 | 131000 | 130900 | 131100 | 130900 | 51 |
| 517 | 20250217 | 103000 | 6896576700 | 131100 | 131000 | 131100 | 130900 | 280 |
| 518 | 20250217 | 102900 | 6859891400 | 130900 | 130900 | 131000 | 130900 | 41 |
| 519 | 20250217 | 102800 | 6854522900 | 131000 | 130800 | 131100 | 130800 | 40 |
| 520 | 20250217 | 102700 | 6849286800 | 130800 | 130900 | 131100 | 130800 | 209 |
| 521 | 20250217 | 102600 | 6821910600 | 131000 | 131100 | 131200 | 130800 | 214 |
| 522 | 20250217 | 102500 | 6793879700 | 131200 | 131300 | 131300 | 131000 | 38 |
| 523 | 20250217 | 102400 | 6788895300 | 130900 | 131000 | 131300 | 130800 | 558 |
| 524 | 20250217 | 102300 | 6715734800 | 131000 | 130900 | 131000 | 130800 | 307 |
| 525 | 20250217 | 102200 | 6675528900 | 130800 | 130800 | 131000 | 130700 | 217 |
| 526 | 20250217 | 102100 | 6647140400 | 130900 | 130900 | 131100 | 130900 | 226 |
| 527 | 20250217 | 102000 | 6617542600 | 131000 | 130900 | 131000 | 130900 | 74 |
| 528 | 20250217 | 101900 | 6607851900 | 131000 | 130700 | 131000 | 130700 | 337 |
| 529 | 20250217 | 101800 | 6563749300 | 130700 | 130600 | 130800 | 130500 | 753 |
| 530 | 20250217 | 101700 | 6465411600 | 130600 | 130600 | 130800 | 130500 | 299 |
| 531 | 20250217 | 101600 | 6426346900 | 130300 | 130700 | 130700 | 130300 | 124 |
| 532 | 20250217 | 101500 | 6410158000 | 130800 | 130700 | 130800 | 130300 | 204 |
| 533 | 20250217 | 101400 | 6383498100 | 130700 | 130900 | 130900 | 130300 | 749 |
| 534 | 20250217 | 101300 | 6285748200 | 131000 | 130900 | 131000 | 130600 | 260 |
| 535 | 20250217 | 101200 | 6251712500 | 130900 | 130800 | 131100 | 130800 | 223 |
| 536 | 20250217 | 101100 | 6222498900 | 131000 | 130700 | 131000 | 130700 | 119 |
| 537 | 20250217 | 101000 | 6206933600 | 130800 | 130900 | 131100 | 130700 | 326 |
| 538 | 20250217 | 100900 | 6164275100 | 131100 | 130900 | 131100 | 130700 | 506 |
| 539 | 20250217 | 100800 | 6098038100 | 130900 | 130900 | 131200 | 130900 | 135 |
| 540 | 20250217 | 100700 | 6080349400 | 130900 | 131200 | 131200 | 130900 | 247 |
| 541 | 20250217 | 100600 | 6047962900 | 131200 | 130900 | 131200 | 130900 | 925 |
| 542 | 20250217 | 100500 | 5926706600 | 130900 | 131000 | 131100 | 130900 | 418 |
| 543 | 20250217 | 100400 | 5871949800 | 131000 | 131100 | 131100 | 131000 | 216 |
| 544 | 20250217 | 100300 | 5843634400 | 131000 | 131000 | 131100 | 130900 | 428 |
| 545 | 20250217 | 100200 | 5787564200 | 130800 | 131300 | 131300 | 130700 | 375 |
| 546 | 20250217 | 100100 | 5738422300 | 131200 | 131300 | 131400 | 131100 | 329 |
| 547 | 20250217 | 100000 | 5695218200 | 131300 | 131400 | 131400 | 131200 | 76 |
| 548 | 20250217 | 095900 | 5685232700 | 131400 | 130800 | 131400 | 130800 | 579 |
| 549 | 20250217 | 095800 | 5609333500 | 131100 | 131000 | 131300 | 130800 | 543 |
| 550 | 20250217 | 095700 | 5538212300 | 131100 | 131400 | 131500 | 131100 | 564 |
| 551 | 20250217 | 095600 | 5464218700 | 131400 | 131500 | 131500 | 131100 | 550 |
| 552 | 20250217 | 095500 | 5391945900 | 131500 | 131400 | 131600 | 131400 | 925 |
| 553 | 20250217 | 095400 | 5270315200 | 131500 | 131200 | 131500 | 131100 | 1128 |
| 554 | 20250217 | 095300 | 5122200700 | 131100 | 131200 | 131300 | 131000 | 326 |
| 555 | 20250217 | 095200 | 5079455500 | 131200 | 131200 | 131300 | 130900 | 720 |
| 556 | 20250217 | 095100 | 4984992900 | 131200 | 130700 | 131200 | 130700 | 1080 |
| 557 | 20250217 | 095000 | 4843606800 | 130900 | 131100 | 131100 | 130700 | 406 |
| 558 | 20250217 | 094900 | 4790404500 | 130700 | 130900 | 131000 | 130700 | 289 |
| 559 | 20250217 | 094800 | 4752579900 | 130700 | 131000 | 131000 | 130700 | 230 |
| 560 | 20250217 | 094700 | 4722473200 | 131000 | 131000 | 131000 | 130700 | 291 |
| 561 | 20250217 | 094600 | 4684376200 | 130900 | 131000 | 131200 | 130900 | 72 |
| 562 | 20250217 | 094500 | 4674941700 | 131000 | 130700 | 131100 | 130700 | 779 |
| 563 | 20250217 | 094400 | 4572859900 | 131000 | 131000 | 131000 | 130600 | 669 |
| 564 | 20250217 | 094300 | 4485235100 | 131000 | 130900 | 131000 | 130600 | 129 |
| 565 | 20250217 | 094200 | 4468343700 | 130900 | 131000 | 131000 | 130500 | 100 |
| 566 | 20250217 | 094100 | 4455250700 | 131000 | 130700 | 131000 | 130400 | 563 |
| 567 | 20250217 | 094000 | 4381653500 | 130700 | 131400 | 131400 | 130700 | 696 |
| 568 | 20250217 | 093900 | 4290487200 | 131100 | 131400 | 131400 | 131100 | 954 |
| 569 | 20250217 | 093800 | 4165217200 | 131400 | 131100 | 131500 | 131100 | 1054 |
| 570 | 20250217 | 093700 | 4026823500 | 131100 | 131100 | 131300 | 131000 | 447 |
| 571 | 20250217 | 093600 | 3968197800 | 131100 | 131500 | 131500 | 131000 | 486 |
| 572 | 20250217 | 093500 | 3904402700 | 131400 | 131500 | 131500 | 131300 | 1472 |
| 573 | 20250217 | 093400 | 3710843900 | 131500 | 131100 | 131500 | 131100 | 2060 |
| 574 | 20250217 | 093300 | 3440238900 | 131100 | 131000 | 131200 | 131000 | 135 |
| 575 | 20250217 | 093200 | 3422543600 | 131200 | 130900 | 131300 | 130900 | 577 |
| 576 | 20250217 | 093100 | 3346905300 | 130900 | 131100 | 131200 | 130500 | 730 |
| 577 | 20250217 | 093000 | 3251391100 | 131200 | 131200 | 131200 | 130900 | 699 |
| 578 | 20250217 | 092900 | 3159797700 | 131200 | 131300 | 131400 | 130900 | 442 |
| 579 | 20250217 | 092800 | 3101827700 | 131200 | 130600 | 131300 | 130600 | 1145 |
| 580 | 20250217 | 092700 | 2951682700 | 130600 | 131100 | 131200 | 130600 | 758 |
| 581 | 20250217 | 092600 | 2852472600 | 131100 | 131300 | 131300 | 131100 | 1072 |
| 582 | 20250217 | 092500 | 2711802000 | 131300 | 131300 | 131400 | 131000 | 889 |
| 583 | 20250217 | 092400 | 2595057400 | 131300 | 130900 | 131300 | 130900 | 1133 |
| 584 | 20250217 | 092300 | 2446459200 | 130900 | 130900 | 131000 | 130900 | 414 |
| 585 | 20250217 | 092200 | 2392241900 | 130900 | 130900 | 131100 | 130900 | 769 |
| 586 | 20250217 | 092100 | 2291491600 | 131000 | 130800 | 131100 | 130800 | 1091 |
| 587 | 20250217 | 092000 | 2148611200 | 130900 | 130400 | 131000 | 130400 | 1344 |
| 588 | 20250217 | 091900 | 1972854600 | 130500 | 130300 | 130700 | 130100 | 803 |
| 589 | 20250217 | 091800 | 1868064800 | 130200 | 130300 | 130700 | 130200 | 1475 |
| 590 | 20250217 | 091700 | 1675613300 | 130300 | 130400 | 130500 | 130200 | 986 |
| 591 | 20250217 | 091600 | 1547024900 | 130300 | 129900 | 130300 | 129900 | 585 |
| 592 | 20250217 | 091500 | 1470887600 | 129900 | 130100 | 130100 | 129800 | 911 |
| 593 | 20250217 | 091400 | 1352511800 | 130100 | 130100 | 130100 | 129900 | 377 |
| 594 | 20250217 | 091300 | 1303508100 | 129900 | 130100 | 130200 | 129900 | 139 |
| 595 | 20250217 | 091200 | 1285439600 | 130200 | 130200 | 130200 | 130000 | 130 |
| 596 | 20250217 | 091100 | 1268526700 | 130200 | 129900 | 130300 | 129900 | 277 |
| 597 | 20250217 | 091000 | 1232467200 | 129900 | 130300 | 130400 | 129900 | 108 |
| 598 | 20250217 | 090900 | 1218410100 | 129800 | 129900 | 130500 | 129700 | 1800 |
| 599 | 20250217 | 090800 | 984335500 | 129900 | 129800 | 130100 | 129700 | 1046 |
| 600 | 20250217 | 090700 | 848417000 | 129700 | 129600 | 129800 | 129500 | 392 |
| 601 | 20250217 | 090600 | 797599900 | 129700 | 129700 | 129700 | 129600 | 446 |
| 602 | 20250217 | 090500 | 739771000 | 129600 | 130100 | 130100 | 129600 | 1089 |
| 603 | 20250217 | 090400 | 598342600 | 130000 | 130000 | 130200 | 129900 | 985 |
| 604 | 20250217 | 090300 | 470294600 | 129900 | 130000 | 130100 | 129900 | 296 |
| 605 | 20250217 | 090200 | 431795000 | 130100 | 129800 | 130100 | 129500 | 1493 |
| 606 | 20250217 | 090100 | 237759000 | 129900 | 129500 | 130000 | 129500 | 283 |
| 607 | 20250217 | 090000 | 200999200 | 130000 | 130000 | 130100 | 129500 | 1544 |