31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 13602 |
| 3 | 20250218 | 183200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20250218 | 183100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20250218 | 183000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20250218 | 182900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20250218 | 182800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20250218 | 182700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20250218 | 182600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20250218 | 182500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20250218 | 182400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20250218 | 182300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20250218 | 182200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20250218 | 182100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20250218 | 182000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20250218 | 181900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20250218 | 181800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20250218 | 181700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20250218 | 181600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20250218 | 181500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20250218 | 181400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20250218 | 181300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20250218 | 181200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20250218 | 181100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20250218 | 181000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20250218 | 180900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20250218 | 180800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20250218 | 180700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20250218 | 180600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20250218 | 180500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20250218 | 180400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20250218 | 180300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 13602 |
| 33 | 20250218 | 180200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20250218 | 180100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20250218 | 180000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20250218 | 175900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20250218 | 175800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20250218 | 175700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20250218 | 175600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20250218 | 175500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20250218 | 175400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20250218 | 175300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20250218 | 175200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20250218 | 175100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20250218 | 175000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20250218 | 174900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20250218 | 174800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20250218 | 174700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20250218 | 174600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20250218 | 174500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20250218 | 174400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20250218 | 174300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20250218 | 174200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20250218 | 174100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20250218 | 174000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20250218 | 173900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20250218 | 173800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20250218 | 173700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20250218 | 173600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20250218 | 173500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20250218 | 173400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20250218 | 173300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 13602 |
| 63 | 20250218 | 173200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20250218 | 173100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20250218 | 173000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20250218 | 172900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20250218 | 172800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20250218 | 172700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20250218 | 172600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20250218 | 172500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20250218 | 172400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20250218 | 172300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20250218 | 172200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20250218 | 172100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20250218 | 172000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20250218 | 171900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20250218 | 171800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20250218 | 171700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20250218 | 171600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20250218 | 171500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20250218 | 171400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20250218 | 171300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20250218 | 171200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20250218 | 171100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20250218 | 171000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20250218 | 170900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20250218 | 170800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20250218 | 170700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20250218 | 170600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20250218 | 170500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20250218 | 170400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20250218 | 170300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 13602 |
| 93 | 20250218 | 170200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20250218 | 170100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20250218 | 170000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20250218 | 165900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20250218 | 165800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20250218 | 165700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20250218 | 165600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20250218 | 165500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20250218 | 165400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20250218 | 165300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20250218 | 165200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20250218 | 165100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20250218 | 165000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20250218 | 164900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20250218 | 164800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20250218 | 164700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20250218 | 164600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20250218 | 164500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20250218 | 164400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20250218 | 164300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20250218 | 164200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20250218 | 164100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20250218 | 164000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20250218 | 163900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20250218 | 163800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20250218 | 163700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20250218 | 163600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20250218 | 163500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20250218 | 163400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20250218 | 163300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 13602 |
| 123 | 20250218 | 163200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20250218 | 163100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20250218 | 163000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20250218 | 162900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20250218 | 162800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20250218 | 162700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20250218 | 162600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20250218 | 162500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20250218 | 162400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20250218 | 162300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20250218 | 162200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20250218 | 162100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20250218 | 162000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20250218 | 161900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20250218 | 161800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20250218 | 161700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20250218 | 161600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20250218 | 161500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20250218 | 161400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20250218 | 161300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20250218 | 161200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20250218 | 161100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20250218 | 161000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20250218 | 160900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20250218 | 160800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20250218 | 160700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20250218 | 160600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20250218 | 160500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20250218 | 160400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20250218 | 160300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 13602 |
| 153 | 20250218 | 160200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20250218 | 160100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20250218 | 160000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20250218 | 155900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20250218 | 155800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20250218 | 155700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20250218 | 155600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20250218 | 155500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20250218 | 155400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20250218 | 155300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20250218 | 155200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20250218 | 155100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20250218 | 155000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20250218 | 154900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20250218 | 154800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20250218 | 154700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20250218 | 154600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20250218 | 154500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20250218 | 154400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20250218 | 154300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20250218 | 154200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20250218 | 154100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20250218 | 154000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20250218 | 153900 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20250218 | 153800 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20250218 | 153700 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20250218 | 153600 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20250218 | 153500 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20250218 | 153400 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20250218 | 153300 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 13602 |
| 183 | 20250218 | 153200 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20250218 | 153100 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20250218 | 153000 | 24345059000 | 45450 | 45450 | 45450 | 45450 | 13602 |
| 186 | 20250218 | 152900 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20250218 | 152800 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20250218 | 152700 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20250218 | 152600 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20250218 | 152500 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20250218 | 152400 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20250218 | 152300 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20250218 | 152200 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20250218 | 152100 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20250218 | 152000 | 23726848100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20250218 | 151900 | 23726848100 | 45300 | 45350 | 45400 | 45300 | 1382 |
| 197 | 20250218 | 151800 | 23664175300 | 45350 | 45450 | 45450 | 45350 | 2193 |
| 198 | 20250218 | 151700 | 23564618100 | 45450 | 45400 | 45450 | 45350 | 3230 |
| 199 | 20250218 | 151600 | 23417968150 | 45350 | 45400 | 45400 | 45350 | 1559 |
| 200 | 20250218 | 151500 | 23347237950 | 45400 | 45300 | 45400 | 45300 | 1975 |
| 201 | 20250218 | 151400 | 23257677550 | 45350 | 45350 | 45350 | 45300 | 1513 |
| 202 | 20250218 | 151300 | 23189079050 | 45350 | 45300 | 45350 | 45300 | 400 |
| 203 | 20250218 | 151200 | 23170943150 | 45350 | 45300 | 45350 | 45300 | 1046 |
| 204 | 20250218 | 151100 | 23123528550 | 45350 | 45350 | 45350 | 45300 | 456 |
| 205 | 20250218 | 151000 | 23102867300 | 45350 | 45250 | 45350 | 45250 | 475 |
| 206 | 20250218 | 150900 | 23081349300 | 45300 | 45300 | 45350 | 45300 | 813 |
| 207 | 20250218 | 150800 | 23044516700 | 45300 | 45400 | 45450 | 45300 | 2152 |
| 208 | 20250218 | 150700 | 22946906550 | 45400 | 45350 | 45450 | 45350 | 2621 |
| 209 | 20250218 | 150600 | 22827971000 | 45400 | 45350 | 45400 | 45350 | 414 |
| 210 | 20250218 | 150500 | 22809177950 | 45400 | 45300 | 45400 | 45300 | 705 |
| 211 | 20250218 | 150400 | 22777187700 | 45350 | 45400 | 45400 | 45300 | 328 |
| 212 | 20250218 | 150300 | 22762312300 | 45400 | 45400 | 45400 | 45300 | 819 |
| 213 | 20250218 | 150200 | 22725154150 | 45400 | 45350 | 45400 | 45350 | 1146 |
| 214 | 20250218 | 150100 | 22673131500 | 45400 | 45350 | 45400 | 45350 | 409 |
| 215 | 20250218 | 150000 | 22654566200 | 45400 | 45350 | 45400 | 45300 | 614 |
| 216 | 20250218 | 145900 | 22626700000 | 45350 | 45350 | 45350 | 45300 | 651 |
| 217 | 20250218 | 145800 | 22597184850 | 45350 | 45300 | 45350 | 45250 | 273 |
| 218 | 20250218 | 145700 | 22584812100 | 45300 | 45300 | 45300 | 45250 | 352 |
| 219 | 20250218 | 145600 | 22568869150 | 45300 | 45300 | 45300 | 45250 | 270 |
| 220 | 20250218 | 145500 | 22556646400 | 45300 | 45250 | 45300 | 45250 | 432 |
| 221 | 20250218 | 145400 | 22537080950 | 45300 | 45300 | 45350 | 45300 | 861 |
| 222 | 20250218 | 145300 | 22498055650 | 45350 | 45250 | 45350 | 45250 | 230 |
| 223 | 20250218 | 145200 | 22487633750 | 45250 | 45350 | 45400 | 45250 | 296 |
| 224 | 20250218 | 145100 | 22474220450 | 45350 | 45350 | 45400 | 45350 | 542 |
| 225 | 20250218 | 145000 | 22449625950 | 45350 | 45300 | 45400 | 45300 | 563 |
| 226 | 20250218 | 144900 | 22424095050 | 45350 | 45300 | 45350 | 45300 | 223 |
| 227 | 20250218 | 144800 | 22413988350 | 45300 | 45300 | 45350 | 45300 | 653 |
| 228 | 20250218 | 144700 | 22384381250 | 45350 | 45350 | 45400 | 45300 | 376 |
| 229 | 20250218 | 144600 | 22367330900 | 45350 | 45400 | 45400 | 45350 | 885 |
| 230 | 20250218 | 144500 | 22327155850 | 45400 | 45300 | 45400 | 45300 | 455 |
| 231 | 20250218 | 144400 | 22306517700 | 45350 | 45300 | 45350 | 45250 | 236 |
| 232 | 20250218 | 144300 | 22295827400 | 45300 | 45300 | 45300 | 45250 | 311 |
| 233 | 20250218 | 144200 | 22281739200 | 45300 | 45300 | 45300 | 45250 | 424 |
| 234 | 20250218 | 144100 | 22262546600 | 45300 | 45350 | 45350 | 45250 | 599 |
| 235 | 20250218 | 144000 | 22235393550 | 45350 | 45300 | 45400 | 45300 | 315 |
| 236 | 20250218 | 143900 | 22221116200 | 45300 | 45400 | 45450 | 45300 | 1526 |
| 237 | 20250218 | 143800 | 22151879600 | 45400 | 45350 | 45400 | 45350 | 476 |
| 238 | 20250218 | 143700 | 22130272150 | 45350 | 45300 | 45400 | 45300 | 550 |
| 239 | 20250218 | 143600 | 22105334650 | 45350 | 45300 | 45350 | 45300 | 319 |
| 240 | 20250218 | 143500 | 22090880800 | 45300 | 45300 | 45350 | 45250 | 808 |
| 241 | 20250218 | 143400 | 22054314550 | 45300 | 45350 | 45400 | 45300 | 889 |
| 242 | 20250218 | 143300 | 22013997950 | 45350 | 45400 | 45400 | 45300 | 507 |
| 243 | 20250218 | 143200 | 21991001150 | 45400 | 45450 | 45450 | 45350 | 407 |
| 244 | 20250218 | 143100 | 21972526850 | 45450 | 45350 | 45450 | 45300 | 352 |
| 245 | 20250218 | 143000 | 21956556800 | 45350 | 45450 | 45500 | 45350 | 1105 |
| 246 | 20250218 | 142900 | 21906350150 | 45450 | 45450 | 45500 | 45450 | 1696 |
| 247 | 20250218 | 142800 | 21829247400 | 45550 | 45500 | 45550 | 45500 | 2332 |
| 248 | 20250218 | 142700 | 21723080650 | 45500 | 45550 | 45550 | 45500 | 480 |
| 249 | 20250218 | 142600 | 21701229200 | 45550 | 45500 | 45550 | 45500 | 538 |
| 250 | 20250218 | 142500 | 21676731500 | 45550 | 45500 | 45550 | 45500 | 652 |
| 251 | 20250218 | 142400 | 21647057400 | 45500 | 45250 | 45550 | 45250 | 5816 |
| 252 | 20250218 | 142300 | 21382921000 | 45250 | 45350 | 45400 | 45250 | 838 |
| 253 | 20250218 | 142200 | 21344925400 | 45350 | 45350 | 45400 | 45350 | 231 |
| 254 | 20250218 | 142100 | 21334438600 | 45350 | 45400 | 45500 | 45350 | 1280 |
| 255 | 20250218 | 142000 | 21276302750 | 45400 | 45450 | 45500 | 45300 | 4445 |
| 256 | 20250218 | 141900 | 21074273450 | 45450 | 45450 | 45500 | 45450 | 548 |
| 257 | 20250218 | 141800 | 21049340800 | 45450 | 45450 | 45500 | 45450 | 506 |
| 258 | 20250218 | 141700 | 21026322950 | 45450 | 45450 | 45500 | 45450 | 386 |
| 259 | 20250218 | 141600 | 21008764800 | 45450 | 45500 | 45500 | 45450 | 1151 |
| 260 | 20250218 | 141500 | 20956422550 | 45500 | 45450 | 45500 | 45450 | 149 |
| 261 | 20250218 | 141400 | 20949649400 | 45450 | 45450 | 45500 | 45450 | 1084 |
| 262 | 20250218 | 141300 | 20900336200 | 45450 | 45450 | 45500 | 45450 | 387 |
| 263 | 20250218 | 141200 | 20882746750 | 45450 | 45450 | 45500 | 45450 | 598 |
| 264 | 20250218 | 141100 | 20855546100 | 45450 | 45450 | 45500 | 45450 | 301 |
| 265 | 20250218 | 141000 | 20841853950 | 45500 | 45450 | 45500 | 45450 | 290 |
| 266 | 20250218 | 140900 | 20828661800 | 45450 | 45450 | 45500 | 45450 | 2045 |
| 267 | 20250218 | 140800 | 20735668100 | 45500 | 45450 | 45500 | 45450 | 1011 |
| 268 | 20250218 | 140700 | 20689701450 | 45450 | 45450 | 45500 | 45450 | 549 |
| 269 | 20250218 | 140600 | 20664729200 | 45450 | 45450 | 45500 | 45450 | 4119 |
| 270 | 20250218 | 140500 | 20477356750 | 45450 | 45400 | 45500 | 45400 | 413 |
| 271 | 20250218 | 140400 | 20458585800 | 45450 | 45400 | 45500 | 45400 | 1351 |
| 272 | 20250218 | 140300 | 20397188200 | 45450 | 45450 | 45450 | 45400 | 993 |
| 273 | 20250218 | 140200 | 20352060600 | 45450 | 45450 | 45500 | 45450 | 613 |
| 274 | 20250218 | 140100 | 20324180250 | 45450 | 45450 | 45500 | 45450 | 591 |
| 275 | 20250218 | 140000 | 20297298550 | 45450 | 45450 | 45500 | 45450 | 477 |
| 276 | 20250218 | 135900 | 20275602800 | 45450 | 45400 | 45450 | 45400 | 286 |
| 277 | 20250218 | 135800 | 20262608700 | 45400 | 45400 | 45450 | 45400 | 312 |
| 278 | 20250218 | 135700 | 20248435050 | 45400 | 45450 | 45500 | 45400 | 2188 |
| 279 | 20250218 | 135600 | 20148986050 | 45450 | 45500 | 45500 | 45450 | 1282 |
| 280 | 20250218 | 135500 | 20090689300 | 45500 | 45450 | 45500 | 45450 | 672 |
| 281 | 20250218 | 135400 | 20060119600 | 45450 | 45450 | 45500 | 45450 | 308 |
| 282 | 20250218 | 135300 | 20046114550 | 45500 | 45450 | 45500 | 45450 | 684 |
| 283 | 20250218 | 135200 | 20015010350 | 45450 | 45500 | 45500 | 45450 | 643 |
| 284 | 20250218 | 135100 | 19985762700 | 45500 | 45400 | 45500 | 45400 | 474 |
| 285 | 20250218 | 135000 | 19964222450 | 45400 | 45350 | 45500 | 45350 | 495 |
| 286 | 20250218 | 134900 | 19941729300 | 45350 | 45400 | 45450 | 45350 | 435 |
| 287 | 20250218 | 134800 | 19921969450 | 45400 | 45400 | 45450 | 45300 | 1381 |
| 288 | 20250218 | 134700 | 19859308550 | 45400 | 45350 | 45400 | 45300 | 704 |
| 289 | 20250218 | 134600 | 19827368050 | 45350 | 45300 | 45350 | 45300 | 301 |
| 290 | 20250218 | 134500 | 19813722500 | 45350 | 45350 | 45350 | 45300 | 647 |
| 291 | 20250218 | 134400 | 19784384550 | 45350 | 45350 | 45400 | 45350 | 457 |
| 292 | 20250218 | 134300 | 19763654600 | 45350 | 45350 | 45400 | 45350 | 520 |
| 293 | 20250218 | 134200 | 19740063200 | 45350 | 45350 | 45400 | 45350 | 917 |
| 294 | 20250218 | 134100 | 19698438750 | 45350 | 45350 | 45400 | 45350 | 104 |
| 295 | 20250218 | 134000 | 19693722100 | 45350 | 45400 | 45450 | 45350 | 573 |
| 296 | 20250218 | 133900 | 19667706650 | 45350 | 45350 | 45450 | 45350 | 372 |
| 297 | 20250218 | 133800 | 19650823850 | 45400 | 45400 | 45450 | 45350 | 724 |
| 298 | 20250218 | 133700 | 19617955900 | 45350 | 45400 | 45450 | 45350 | 922 |
| 299 | 20250218 | 133600 | 19576121050 | 45400 | 45400 | 45450 | 45400 | 471 |
| 300 | 20250218 | 133500 | 19554725650 | 45450 | 45400 | 45450 | 45400 | 679 |
| 301 | 20250218 | 133400 | 19523869850 | 45450 | 45450 | 45450 | 45400 | 222 |
| 302 | 20250218 | 133300 | 19513784700 | 45400 | 45450 | 45450 | 45400 | 1286 |
| 303 | 20250218 | 133200 | 19455374150 | 45400 | 45350 | 45450 | 45350 | 624 |
| 304 | 20250218 | 133100 | 19427039450 | 45400 | 45350 | 45400 | 45350 | 327 |
| 305 | 20250218 | 133000 | 19412207900 | 45350 | 45300 | 45350 | 45300 | 974 |
| 306 | 20250218 | 132900 | 19368041100 | 45300 | 45350 | 45350 | 45300 | 451 |
| 307 | 20250218 | 132800 | 19347593450 | 45300 | 45350 | 45350 | 45300 | 588 |
| 308 | 20250218 | 132700 | 19320932750 | 45300 | 45350 | 45350 | 45300 | 425 |
| 309 | 20250218 | 132600 | 19301672150 | 45300 | 45350 | 45350 | 45300 | 473 |
| 310 | 20250218 | 132500 | 19280231400 | 45350 | 45300 | 45350 | 45300 | 838 |
| 311 | 20250218 | 132400 | 19242241850 | 45300 | 45350 | 45350 | 45300 | 592 |
| 312 | 20250218 | 132300 | 19215406000 | 45350 | 45300 | 45350 | 45250 | 1134 |
| 313 | 20250218 | 132200 | 19164035100 | 45300 | 45300 | 45300 | 45250 | 346 |
| 314 | 20250218 | 132100 | 19148365200 | 45300 | 45300 | 45300 | 45250 | 275 |
| 315 | 20250218 | 132000 | 19135911750 | 45300 | 45300 | 45300 | 45250 | 776 |
| 316 | 20250218 | 131900 | 19100766000 | 45250 | 45300 | 45300 | 45250 | 253 |
| 317 | 20250218 | 131800 | 19089308950 | 45350 | 45300 | 45350 | 45300 | 1184 |
| 318 | 20250218 | 131700 | 19035647950 | 45350 | 45350 | 45350 | 45300 | 496 |
| 319 | 20250218 | 131600 | 19013160150 | 45350 | 45300 | 45350 | 45300 | 617 |
| 320 | 20250218 | 131500 | 18985203850 | 45300 | 45350 | 45350 | 45300 | 1011 |
| 321 | 20250218 | 131400 | 18939389650 | 45300 | 45350 | 45350 | 45300 | 609 |
| 322 | 20250218 | 131300 | 18911774900 | 45350 | 45350 | 45400 | 45350 | 453 |
| 323 | 20250218 | 131200 | 18891222800 | 45350 | 45350 | 45350 | 45300 | 566 |
| 324 | 20250218 | 131100 | 18865559850 | 45350 | 45400 | 45400 | 45350 | 1179 |
| 325 | 20250218 | 131000 | 18812080950 | 45400 | 45450 | 45450 | 45400 | 907 |
| 326 | 20250218 | 130900 | 18770890300 | 45450 | 45450 | 45450 | 45400 | 442 |
| 327 | 20250218 | 130800 | 18750810300 | 45450 | 45450 | 45450 | 45400 | 478 |
| 328 | 20250218 | 130700 | 18729086800 | 45450 | 45450 | 45450 | 45400 | 213 |
| 329 | 20250218 | 130600 | 18719410250 | 45450 | 45450 | 45450 | 45400 | 384 |
| 330 | 20250218 | 130500 | 18701961900 | 45400 | 45450 | 45450 | 45400 | 1989 |
| 331 | 20250218 | 130400 | 18611580300 | 45450 | 45450 | 45500 | 45450 | 144 |
| 332 | 20250218 | 130300 | 18605032550 | 45450 | 45500 | 45500 | 45450 | 506 |
| 333 | 20250218 | 130200 | 18582016950 | 45500 | 45500 | 45500 | 45450 | 643 |
| 334 | 20250218 | 130100 | 18552777750 | 45500 | 45450 | 45500 | 45450 | 416 |
| 335 | 20250218 | 130000 | 18533851850 | 45500 | 45400 | 45500 | 45400 | 400 |
| 336 | 20250218 | 125900 | 18515665050 | 45450 | 45450 | 45450 | 45400 | 247 |
| 337 | 20250218 | 125800 | 18504439800 | 45450 | 45450 | 45450 | 45400 | 533 |
| 338 | 20250218 | 125700 | 18480217650 | 45450 | 45450 | 45450 | 45400 | 464 |
| 339 | 20250218 | 125600 | 18459148750 | 45450 | 45500 | 45500 | 45400 | 2327 |
| 340 | 20250218 | 125500 | 18353372900 | 45500 | 45450 | 45500 | 45450 | 487 |
| 341 | 20250218 | 125400 | 18331225150 | 45500 | 45450 | 45500 | 45450 | 1139 |
| 342 | 20250218 | 125300 | 18279408750 | 45450 | 45500 | 45500 | 45450 | 5014 |
| 343 | 20250218 | 125200 | 18051290300 | 45450 | 45450 | 45500 | 45450 | 367 |
| 344 | 20250218 | 125100 | 18034605950 | 45450 | 45400 | 45450 | 45400 | 1311 |
| 345 | 20250218 | 125000 | 17975026350 | 45400 | 45400 | 45450 | 45400 | 304 |
| 346 | 20250218 | 124900 | 17961215050 | 45400 | 45350 | 45400 | 45350 | 343 |
| 347 | 20250218 | 124800 | 17945644300 | 45400 | 45350 | 45400 | 45350 | 384 |
| 348 | 20250218 | 124700 | 17928211100 | 45350 | 45350 | 45450 | 45350 | 491 |
| 349 | 20250218 | 124600 | 17905930600 | 45350 | 45300 | 45400 | 45300 | 508 |
| 350 | 20250218 | 124500 | 17882888500 | 45300 | 45400 | 45400 | 45300 | 306 |
| 351 | 20250218 | 124400 | 17869009850 | 45400 | 45400 | 45450 | 45350 | 705 |
| 352 | 20250218 | 124300 | 17837000150 | 45400 | 45300 | 45400 | 45300 | 240 |
| 353 | 20250218 | 124200 | 17826111600 | 45300 | 45350 | 45350 | 45300 | 235 |
| 354 | 20250218 | 124100 | 17815456700 | 45300 | 45350 | 45400 | 45300 | 502 |
| 355 | 20250218 | 124000 | 17792706000 | 45300 | 45250 | 45300 | 45250 | 175 |
| 356 | 20250218 | 123900 | 17784778550 | 45250 | 45400 | 45400 | 45250 | 1467 |
| 357 | 20250218 | 123800 | 17718273950 | 45400 | 45400 | 45450 | 45350 | 253 |
| 358 | 20250218 | 123700 | 17706783800 | 45350 | 45400 | 45450 | 45350 | 295 |
| 359 | 20250218 | 123600 | 17693385650 | 45400 | 45350 | 45400 | 45350 | 404 |
| 360 | 20250218 | 123500 | 17675050800 | 45400 | 45300 | 45450 | 45300 | 1015 |
| 361 | 20250218 | 123400 | 17628959100 | 45350 | 45350 | 45350 | 45300 | 380 |
| 362 | 20250218 | 123300 | 17611729900 | 45350 | 45300 | 45350 | 45300 | 325 |
| 363 | 20250218 | 123200 | 17596994000 | 45300 | 45300 | 45300 | 45250 | 203 |
| 364 | 20250218 | 123100 | 17587798250 | 45250 | 45300 | 45300 | 45200 | 330 |
| 365 | 20250218 | 123000 | 17572859150 | 45300 | 45200 | 45300 | 45200 | 207 |
| 366 | 20250218 | 122900 | 17563498150 | 45200 | 45150 | 45200 | 45150 | 320 |
| 367 | 20250218 | 122800 | 17549036850 | 45150 | 45200 | 45250 | 45150 | 1126 |
| 368 | 20250218 | 122700 | 17498154500 | 45200 | 45200 | 45250 | 45200 | 50 |
| 369 | 20250218 | 122600 | 17495893850 | 45200 | 45200 | 45200 | 45150 | 380 |
| 370 | 20250218 | 122500 | 17478720200 | 45150 | 45150 | 45200 | 45150 | 91 |
| 371 | 20250218 | 122400 | 17474608150 | 45200 | 45150 | 45200 | 45150 | 1149 |
| 372 | 20250218 | 122300 | 17422723000 | 45200 | 45200 | 45200 | 45150 | 790 |
| 373 | 20250218 | 122200 | 17387048850 | 45200 | 45200 | 45200 | 45100 | 783 |
| 374 | 20250218 | 122100 | 17351678100 | 45200 | 45250 | 45250 | 45150 | 443 |
| 375 | 20250218 | 122000 | 17331658900 | 45250 | 45250 | 45250 | 45200 | 565 |
| 376 | 20250218 | 121900 | 17306093400 | 45250 | 45150 | 45250 | 45150 | 262 |
| 377 | 20250218 | 121800 | 17294251550 | 45200 | 45200 | 45200 | 45150 | 734 |
| 378 | 20250218 | 121700 | 17261075400 | 45200 | 45200 | 45200 | 45150 | 471 |
| 379 | 20250218 | 121600 | 17239803600 | 45200 | 45100 | 45200 | 45100 | 499 |
| 380 | 20250218 | 121500 | 17217267150 | 45100 | 45200 | 45200 | 45100 | 3196 |
| 381 | 20250218 | 121400 | 17073023400 | 45200 | 45250 | 45250 | 45200 | 1480 |
| 382 | 20250218 | 121300 | 17006085000 | 45250 | 45300 | 45300 | 45250 | 188 |
| 383 | 20250218 | 121200 | 16997569900 | 45250 | 45300 | 45350 | 45250 | 1024 |
| 384 | 20250218 | 121100 | 16951179750 | 45300 | 45300 | 45350 | 45300 | 108 |
| 385 | 20250218 | 121000 | 16946286150 | 45350 | 45400 | 45400 | 45300 | 351 |
| 386 | 20250218 | 120900 | 16930364200 | 45400 | 45300 | 45400 | 45300 | 446 |
| 387 | 20250218 | 120800 | 16910137100 | 45300 | 45300 | 45350 | 45250 | 398 |
| 388 | 20250218 | 120700 | 16892114850 | 45250 | 45300 | 45300 | 45200 | 846 |
| 389 | 20250218 | 120600 | 16853831050 | 45300 | 45300 | 45350 | 45300 | 1956 |
| 390 | 20250218 | 120500 | 16765216100 | 45300 | 45350 | 45350 | 45300 | 940 |
| 391 | 20250218 | 120400 | 16722589250 | 45400 | 45350 | 45400 | 45350 | 685 |
| 392 | 20250218 | 120300 | 16691490450 | 45350 | 45350 | 45400 | 45350 | 41 |
| 393 | 20250218 | 120200 | 16689630450 | 45350 | 45350 | 45400 | 45350 | 386 |
| 394 | 20250218 | 120100 | 16672114300 | 45350 | 45350 | 45400 | 45350 | 294 |
| 395 | 20250218 | 120000 | 16658774000 | 45350 | 45400 | 45400 | 45350 | 356 |
| 396 | 20250218 | 115900 | 16642612350 | 45400 | 45400 | 45400 | 45350 | 605 |
| 397 | 20250218 | 115800 | 16615147050 | 45400 | 45350 | 45400 | 45300 | 503 |
| 398 | 20250218 | 115700 | 16592320900 | 45350 | 45400 | 45400 | 45300 | 343 |
| 399 | 20250218 | 115600 | 16576762550 | 45400 | 45350 | 45400 | 45300 | 468 |
| 400 | 20250218 | 115500 | 16555524000 | 45450 | 45400 | 45450 | 45300 | 850 |
| 401 | 20250218 | 115400 | 16516947600 | 45400 | 45350 | 45400 | 45350 | 314 |
| 402 | 20250218 | 115300 | 16502693150 | 45350 | 45400 | 45400 | 45350 | 1102 |
| 403 | 20250218 | 115200 | 16452713800 | 45400 | 45400 | 45400 | 45350 | 516 |
| 404 | 20250218 | 115100 | 16429288100 | 45400 | 45400 | 45400 | 45350 | 285 |
| 405 | 20250218 | 115000 | 16416350150 | 45400 | 45400 | 45400 | 45350 | 593 |
| 406 | 20250218 | 114900 | 16389444100 | 45350 | 45400 | 45450 | 45350 | 831 |
| 407 | 20250218 | 114800 | 16351711550 | 45400 | 45450 | 45450 | 45400 | 484 |
| 408 | 20250218 | 114700 | 16329713850 | 45450 | 45400 | 45450 | 45400 | 151 |
| 409 | 20250218 | 114600 | 16322852850 | 45400 | 45350 | 45450 | 45350 | 191 |
| 410 | 20250218 | 114500 | 16314182200 | 45350 | 45400 | 45400 | 45350 | 138 |
| 411 | 20250218 | 114400 | 16307917250 | 45350 | 45400 | 45450 | 45350 | 873 |
| 412 | 20250218 | 114300 | 16268308450 | 45400 | 45400 | 45450 | 45350 | 533 |
| 413 | 20250218 | 114200 | 16244109350 | 45450 | 45500 | 45500 | 45400 | 2762 |
| 414 | 20250218 | 114100 | 16118581150 | 45450 | 45500 | 45500 | 45450 | 431 |
| 415 | 20250218 | 114000 | 16098976700 | 45500 | 45500 | 45500 | 45450 | 526 |
| 416 | 20250218 | 113900 | 16075045750 | 45500 | 45500 | 45500 | 45450 | 378 |
| 417 | 20250218 | 113800 | 16057848850 | 45500 | 45500 | 45500 | 45450 | 660 |
| 418 | 20250218 | 113700 | 16027820550 | 45500 | 45500 | 45500 | 45450 | 305 |
| 419 | 20250218 | 113600 | 16013947900 | 45450 | 45500 | 45500 | 45450 | 742 |
| 420 | 20250218 | 113500 | 15980193000 | 45500 | 45500 | 45500 | 45450 | 416 |
| 421 | 20250218 | 113400 | 15961266350 | 45450 | 45450 | 45450 | 45400 | 333 |
| 422 | 20250218 | 113300 | 15946132200 | 45450 | 45400 | 45450 | 45350 | 1801 |
| 423 | 20250218 | 113200 | 15864296650 | 45400 | 45400 | 45400 | 45350 | 169 |
| 424 | 20250218 | 113100 | 15856624700 | 45400 | 45400 | 45400 | 45350 | 352 |
| 425 | 20250218 | 113000 | 15840651850 | 45400 | 45350 | 45400 | 45300 | 784 |
| 426 | 20250218 | 112900 | 15805072550 | 45350 | 45300 | 45350 | 45300 | 1086 |
| 427 | 20250218 | 112800 | 15755864450 | 45300 | 45350 | 45350 | 45300 | 1055 |
| 428 | 20250218 | 112700 | 15708022900 | 45350 | 45350 | 45400 | 45300 | 596 |
| 429 | 20250218 | 112600 | 15680998500 | 45350 | 45400 | 45400 | 45300 | 173 |
| 430 | 20250218 | 112500 | 15673150400 | 45400 | 45400 | 45450 | 45300 | 1353 |
| 431 | 20250218 | 112400 | 15611758600 | 45400 | 45400 | 45400 | 45350 | 685 |
| 432 | 20250218 | 112300 | 15580663150 | 45400 | 45450 | 45450 | 45400 | 1029 |
| 433 | 20250218 | 112200 | 15533942250 | 45450 | 45450 | 45450 | 45400 | 610 |
| 434 | 20250218 | 112100 | 15506225350 | 45450 | 45400 | 45450 | 45350 | 1566 |
| 435 | 20250218 | 112000 | 15435114850 | 45400 | 45350 | 45400 | 45300 | 321 |
| 436 | 20250218 | 111900 | 15420551750 | 45300 | 45350 | 45350 | 45300 | 473 |
| 437 | 20250218 | 111800 | 15399101250 | 45350 | 45350 | 45350 | 45300 | 433 |
| 438 | 20250218 | 111700 | 15379470000 | 45300 | 45300 | 45350 | 45300 | 263 |
| 439 | 20250218 | 111600 | 15367550200 | 45250 | 45300 | 45350 | 45250 | 759 |
| 440 | 20250218 | 111500 | 15333162500 | 45300 | 45250 | 45350 | 45250 | 541 |
| 441 | 20250218 | 111400 | 15308672100 | 45250 | 45350 | 45350 | 45250 | 1246 |
| 442 | 20250218 | 111300 | 15252239550 | 45350 | 45350 | 45350 | 45300 | 338 |
| 443 | 20250218 | 111200 | 15236911900 | 45350 | 45300 | 45350 | 45300 | 464 |
| 444 | 20250218 | 111100 | 15215870950 | 45300 | 45350 | 45350 | 45300 | 761 |
| 445 | 20250218 | 111000 | 15181389250 | 45350 | 45300 | 45350 | 45300 | 1156 |
| 446 | 20250218 | 110900 | 15128969100 | 45300 | 45250 | 45350 | 45250 | 582 |
| 447 | 20250218 | 110800 | 15102598400 | 45300 | 45250 | 45300 | 45250 | 731 |
| 448 | 20250218 | 110700 | 15069487700 | 45250 | 45300 | 45300 | 45250 | 496 |
| 449 | 20250218 | 110600 | 15047019900 | 45250 | 45250 | 45300 | 45250 | 267 |
| 450 | 20250218 | 110500 | 15034928700 | 45200 | 45200 | 45250 | 45200 | 555 |
| 451 | 20250218 | 110400 | 15009836900 | 45200 | 45150 | 45200 | 45150 | 302 |
| 452 | 20250218 | 110300 | 14996188350 | 45150 | 45250 | 45250 | 45150 | 533 |
| 453 | 20250218 | 110200 | 14972089350 | 45250 | 45250 | 45250 | 45150 | 557 |
| 454 | 20250218 | 110100 | 14946901550 | 45250 | 45200 | 45250 | 45200 | 238 |
| 455 | 20250218 | 110000 | 14936136550 | 45200 | 45200 | 45250 | 45200 | 231 |
| 456 | 20250218 | 105900 | 14925692800 | 45250 | 45200 | 45250 | 45150 | 815 |
| 457 | 20250218 | 105800 | 14888842300 | 45250 | 45250 | 45250 | 45050 | 1033 |
| 458 | 20250218 | 105700 | 14842230700 | 45250 | 45250 | 45250 | 45150 | 1159 |
| 459 | 20250218 | 105600 | 14789866150 | 45200 | 45200 | 45250 | 45200 | 749 |
| 460 | 20250218 | 105500 | 14755995050 | 45200 | 45200 | 45250 | 45150 | 117 |
| 461 | 20250218 | 105400 | 14750703500 | 45150 | 45200 | 45200 | 45100 | 395 |
| 462 | 20250218 | 105300 | 14732851400 | 45200 | 45100 | 45200 | 45100 | 424 |
| 463 | 20250218 | 105200 | 14713710450 | 45100 | 45150 | 45150 | 45100 | 719 |
| 464 | 20250218 | 105100 | 14681252600 | 45150 | 45050 | 45200 | 45050 | 509 |
| 465 | 20250218 | 105000 | 14658269800 | 45100 | 45100 | 45100 | 45000 | 1717 |
| 466 | 20250218 | 104900 | 14580954650 | 45100 | 45100 | 45150 | 45050 | 861 |
| 467 | 20250218 | 104800 | 14542116250 | 45100 | 45150 | 45150 | 45050 | 1742 |
| 468 | 20250218 | 104700 | 14463559250 | 45150 | 45150 | 45200 | 45100 | 1353 |
| 469 | 20250218 | 104600 | 14402475150 | 45150 | 45200 | 45200 | 45150 | 639 |
| 470 | 20250218 | 104500 | 14373600650 | 45200 | 45200 | 45200 | 45150 | 492 |
| 471 | 20250218 | 104400 | 14351366950 | 45200 | 45100 | 45200 | 45100 | 516 |
| 472 | 20250218 | 104300 | 14328063850 | 45100 | 45050 | 45100 | 45050 | 894 |
| 473 | 20250218 | 104200 | 14287763600 | 45050 | 45150 | 45200 | 45050 | 598 |
| 474 | 20250218 | 104100 | 14260782850 | 45150 | 45100 | 45150 | 45050 | 737 |
| 475 | 20250218 | 104000 | 14227544150 | 45100 | 45150 | 45200 | 45100 | 540 |
| 476 | 20250218 | 103900 | 14203173250 | 45150 | 45100 | 45150 | 45100 | 285 |
| 477 | 20250218 | 103800 | 14190306050 | 45050 | 45150 | 45150 | 45050 | 1826 |
| 478 | 20250218 | 103700 | 14107936800 | 45200 | 45250 | 45250 | 45100 | 513 |
| 479 | 20250218 | 103600 | 14084763000 | 45250 | 45250 | 45250 | 45150 | 748 |
| 480 | 20250218 | 103500 | 14050937200 | 45250 | 45250 | 45300 | 45200 | 609 |
| 481 | 20250218 | 103400 | 14023373450 | 45250 | 45300 | 45300 | 45200 | 422 |
| 482 | 20250218 | 103300 | 14004278700 | 45300 | 45250 | 45300 | 45200 | 783 |
| 483 | 20250218 | 103200 | 13968857700 | 45250 | 45250 | 45300 | 45250 | 453 |
| 484 | 20250218 | 103100 | 13948357600 | 45250 | 45300 | 45300 | 45200 | 181 |
| 485 | 20250218 | 103000 | 13940162500 | 45300 | 45350 | 45350 | 45200 | 1192 |
| 486 | 20250218 | 102900 | 13886216600 | 45350 | 45350 | 45350 | 45200 | 675 |
| 487 | 20250218 | 102800 | 13855626400 | 45250 | 45250 | 45350 | 45250 | 1353 |
| 488 | 20250218 | 102700 | 13794346300 | 45200 | 45150 | 45300 | 45150 | 655 |
| 489 | 20250218 | 102600 | 13764764250 | 45150 | 44950 | 45200 | 44900 | 9870 |
| 490 | 20250218 | 102500 | 13321450800 | 44950 | 45050 | 45200 | 44900 | 2428 |
| 491 | 20250218 | 102400 | 13212211350 | 45100 | 45000 | 45150 | 45000 | 637 |
| 492 | 20250218 | 102300 | 13183501750 | 45000 | 45200 | 45200 | 45000 | 993 |
| 493 | 20250218 | 102200 | 13138715850 | 45150 | 45150 | 45300 | 45150 | 1688 |
| 494 | 20250218 | 102100 | 13062388650 | 45150 | 45100 | 45150 | 45050 | 368 |
| 495 | 20250218 | 102000 | 13045787250 | 45100 | 45100 | 45100 | 45050 | 184 |
| 496 | 20250218 | 101900 | 13037494050 | 45100 | 45000 | 45100 | 44950 | 541 |
| 497 | 20250218 | 101800 | 13013158300 | 45000 | 44950 | 45000 | 44950 | 572 |
| 498 | 20250218 | 101700 | 12987431100 | 44950 | 45000 | 45050 | 44900 | 1574 |
| 499 | 20250218 | 101600 | 12916651150 | 45000 | 45100 | 45100 | 44950 | 3148 |
| 500 | 20250218 | 101500 | 12774956600 | 45100 | 45100 | 45150 | 45100 | 379 |
| 501 | 20250218 | 101400 | 12757863150 | 45150 | 45200 | 45200 | 45050 | 2867 |
| 502 | 20250218 | 101300 | 12628551050 | 45250 | 45100 | 45250 | 45100 | 1979 |
| 503 | 20250218 | 101200 | 12539108450 | 45100 | 45150 | 45150 | 45100 | 1019 |
| 504 | 20250218 | 101100 | 12493142700 | 45150 | 45150 | 45150 | 45050 | 442 |
| 505 | 20250218 | 101000 | 12473193200 | 45150 | 45200 | 45200 | 45100 | 2072 |
| 506 | 20250218 | 100900 | 12379674100 | 45200 | 45150 | 45200 | 45150 | 516 |
| 507 | 20250218 | 100800 | 12356369000 | 45150 | 45350 | 45350 | 45150 | 5506 |
| 508 | 20250218 | 100700 | 12107217300 | 45350 | 45300 | 45350 | 45300 | 1007 |
| 509 | 20250218 | 100600 | 12061599750 | 45300 | 45250 | 45300 | 45250 | 386 |
| 510 | 20250218 | 100500 | 12044117600 | 45250 | 45300 | 45350 | 45250 | 1423 |
| 511 | 20250218 | 100400 | 11979655000 | 45350 | 45300 | 45400 | 45300 | 1244 |
| 512 | 20250218 | 100300 | 11923254700 | 45300 | 45200 | 45300 | 45150 | 2048 |
| 513 | 20250218 | 100200 | 11830599950 | 45200 | 45150 | 45250 | 45150 | 839 |
| 514 | 20250218 | 100100 | 11792683800 | 45150 | 45200 | 45200 | 45150 | 257 |
| 515 | 20250218 | 100000 | 11781068650 | 45150 | 45050 | 45150 | 45050 | 803 |
| 516 | 20250218 | 095900 | 11744847600 | 45050 | 45150 | 45200 | 45000 | 5605 |
| 517 | 20250218 | 095800 | 11492343700 | 45150 | 45200 | 45300 | 45100 | 763 |
| 518 | 20250218 | 095700 | 11457886800 | 45250 | 45250 | 45350 | 45250 | 1181 |
| 519 | 20250218 | 095600 | 11404383350 | 45250 | 45200 | 45250 | 45100 | 583 |
| 520 | 20250218 | 095500 | 11378043250 | 45200 | 45100 | 45200 | 45050 | 1066 |
| 521 | 20250218 | 095400 | 11329939250 | 45100 | 45050 | 45150 | 45050 | 1069 |
| 522 | 20250218 | 095300 | 11281740000 | 45100 | 45050 | 45150 | 45050 | 2666 |
| 523 | 20250218 | 095200 | 11161577400 | 45100 | 45300 | 45350 | 45050 | 3908 |
| 524 | 20250218 | 095100 | 10985060150 | 45300 | 45350 | 45400 | 45250 | 863 |
| 525 | 20250218 | 095000 | 10945927150 | 45300 | 45300 | 45500 | 45250 | 3468 |
| 526 | 20250218 | 094900 | 10788633800 | 45300 | 45300 | 45700 | 45300 | 3885 |
| 527 | 20250218 | 094800 | 10611548750 | 45300 | 45150 | 45500 | 45050 | 2811 |
| 528 | 20250218 | 094700 | 10484234050 | 45100 | 45350 | 45350 | 45100 | 3293 |
| 529 | 20250218 | 094600 | 10335332600 | 45350 | 45450 | 45600 | 45350 | 4123 |
| 530 | 20250218 | 094500 | 10147929850 | 45400 | 45450 | 45650 | 45400 | 3463 |
| 531 | 20250218 | 094400 | 9990442800 | 45400 | 45550 | 45550 | 45400 | 2208 |
| 532 | 20250218 | 094300 | 9890004400 | 45550 | 45650 | 45800 | 45450 | 6769 |
| 533 | 20250218 | 094200 | 9581537600 | 45650 | 45900 | 45950 | 45600 | 8343 |
| 534 | 20250218 | 094100 | 9199822250 | 45900 | 45750 | 45950 | 45650 | 8827 |
| 535 | 20250218 | 094000 | 8795130100 | 45750 | 45900 | 45950 | 45700 | 6249 |
| 536 | 20250218 | 093900 | 8508707150 | 45950 | 45950 | 45950 | 45650 | 14438 |
| 537 | 20250218 | 093800 | 7847321800 | 45950 | 45900 | 45950 | 45850 | 9580 |
| 538 | 20250218 | 093700 | 7407371050 | 45900 | 45500 | 45900 | 45450 | 17535 |
| 539 | 20250218 | 093600 | 6606323800 | 45450 | 45500 | 45550 | 45450 | 9204 |
| 540 | 20250218 | 093500 | 6187569200 | 45500 | 45250 | 45500 | 45250 | 14407 |
| 541 | 20250218 | 093400 | 5533577300 | 45300 | 45200 | 45300 | 45200 | 4506 |
| 542 | 20250218 | 093300 | 5329692600 | 45200 | 45100 | 45250 | 45050 | 4328 |
| 543 | 20250218 | 093200 | 5134164700 | 45050 | 45100 | 45150 | 45000 | 2521 |
| 544 | 20250218 | 093100 | 5020592700 | 45100 | 44950 | 45200 | 44950 | 4915 |
| 545 | 20250218 | 093000 | 4798892000 | 45150 | 44800 | 45150 | 44800 | 17275 |
| 546 | 20250218 | 092900 | 4021553500 | 44850 | 44900 | 44900 | 44850 | 1301 |
| 547 | 20250218 | 092800 | 3963191050 | 44900 | 44750 | 44900 | 44750 | 922 |
| 548 | 20250218 | 092700 | 3921862550 | 44750 | 44900 | 44950 | 44750 | 3632 |
| 549 | 20250218 | 092600 | 3758872300 | 44900 | 44850 | 44900 | 44850 | 588 |
| 550 | 20250218 | 092500 | 3732496500 | 44800 | 44900 | 44950 | 44800 | 1871 |
| 551 | 20250218 | 092400 | 3648602200 | 44950 | 44850 | 44950 | 44800 | 2311 |
| 552 | 20250218 | 092300 | 3544886300 | 44850 | 44900 | 44900 | 44800 | 1747 |
| 553 | 20250218 | 092200 | 3466586950 | 44900 | 44800 | 44900 | 44800 | 530 |
| 554 | 20250218 | 092100 | 3442808050 | 44750 | 44900 | 44900 | 44650 | 1291 |
| 555 | 20250218 | 092000 | 3385039700 | 44950 | 44900 | 44950 | 44700 | 3347 |
| 556 | 20250218 | 091900 | 3235105350 | 44950 | 45000 | 45000 | 44800 | 4338 |
| 557 | 20250218 | 091800 | 3040320700 | 45000 | 44500 | 45000 | 44450 | 14728 |
| 558 | 20250218 | 091700 | 2381297350 | 44500 | 44550 | 44600 | 44500 | 766 |
| 559 | 20250218 | 091600 | 2347195600 | 44600 | 44600 | 44600 | 44500 | 1344 |
| 560 | 20250218 | 091500 | 2287298050 | 44600 | 44600 | 44600 | 44500 | 1110 |
| 561 | 20250218 | 091400 | 2237845300 | 44550 | 44500 | 44600 | 44500 | 908 |
| 562 | 20250218 | 091300 | 2197410050 | 44500 | 44550 | 44600 | 44400 | 1696 |
| 563 | 20250218 | 091200 | 2121975150 | 44550 | 44450 | 44650 | 44400 | 746 |
| 564 | 20250218 | 091100 | 2088770250 | 44400 | 44450 | 44650 | 44400 | 3586 |
| 565 | 20250218 | 091000 | 1929292650 | 44450 | 44100 | 44450 | 43950 | 1866 |
| 566 | 20250218 | 090900 | 1846699550 | 44100 | 43850 | 44100 | 43800 | 2004 |
| 567 | 20250218 | 090800 | 1758713200 | 43850 | 44150 | 44200 | 43800 | 8994 |
| 568 | 20250218 | 090700 | 1362876150 | 44150 | 44200 | 44250 | 44150 | 1777 |
| 569 | 20250218 | 090600 | 1284348100 | 44200 | 44150 | 44200 | 44150 | 1193 |
| 570 | 20250218 | 090500 | 1231658050 | 44150 | 44050 | 44200 | 44050 | 9716 |
| 571 | 20250218 | 090400 | 803123650 | 44050 | 44200 | 44200 | 44050 | 1797 |
| 572 | 20250218 | 090300 | 723844300 | 44200 | 44400 | 44500 | 44150 | 4201 |
| 573 | 20250218 | 090200 | 537632150 | 44450 | 44400 | 44450 | 44250 | 3247 |
| 574 | 20250218 | 090100 | 393667700 | 44400 | 44450 | 44500 | 44300 | 444 |
| 575 | 20250218 | 090000 | 373966450 | 44450 | 44750 | 44750 | 44300 | 8382 |