31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 56744 |
| 3 | 20250218 | 183000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 4 | 20250218 | 182900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 5 | 20250218 | 182800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 6 | 20250218 | 182700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 7 | 20250218 | 182600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 8 | 20250218 | 182500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 9 | 20250218 | 182400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 10 | 20250218 | 182300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 11 | 20250218 | 182200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 12 | 20250218 | 182100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 13 | 20250218 | 182000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 14 | 20250218 | 181900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 15 | 20250218 | 181800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 16 | 20250218 | 181700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 17 | 20250218 | 181600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 18 | 20250218 | 181500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 19 | 20250218 | 181400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 20 | 20250218 | 181300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 21 | 20250218 | 181200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 22 | 20250218 | 181100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 23 | 20250218 | 181000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 24 | 20250218 | 180900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 25 | 20250218 | 180800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 26 | 20250218 | 180700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 27 | 20250218 | 180600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 28 | 20250218 | 180500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 29 | 20250218 | 180400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 30 | 20250218 | 180300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 31 | 20250218 | 180200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 32 | 20250218 | 180100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 56744 |
| 33 | 20250218 | 180000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 34 | 20250218 | 175900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 35 | 20250218 | 175800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 36 | 20250218 | 175700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 37 | 20250218 | 175600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 38 | 20250218 | 175500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 39 | 20250218 | 175400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 40 | 20250218 | 175300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 41 | 20250218 | 175200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 42 | 20250218 | 175100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 43 | 20250218 | 175000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 44 | 20250218 | 174900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 45 | 20250218 | 174800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 46 | 20250218 | 174700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 47 | 20250218 | 174600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 48 | 20250218 | 174500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 49 | 20250218 | 174400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 50 | 20250218 | 174300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 51 | 20250218 | 174200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 52 | 20250218 | 174100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 53 | 20250218 | 174000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 54 | 20250218 | 173900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 55 | 20250218 | 173800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 56 | 20250218 | 173700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 57 | 20250218 | 173600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 58 | 20250218 | 173500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 59 | 20250218 | 173400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 60 | 20250218 | 173300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 61 | 20250218 | 173200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 62 | 20250218 | 173100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 56744 |
| 63 | 20250218 | 173000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 64 | 20250218 | 172900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 65 | 20250218 | 172800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 66 | 20250218 | 172700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 67 | 20250218 | 172600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 68 | 20250218 | 172500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 69 | 20250218 | 172400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 70 | 20250218 | 172300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 71 | 20250218 | 172200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 72 | 20250218 | 172100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 73 | 20250218 | 172000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 74 | 20250218 | 171900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 75 | 20250218 | 171800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 76 | 20250218 | 171700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 77 | 20250218 | 171600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 78 | 20250218 | 171500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 79 | 20250218 | 171400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 80 | 20250218 | 171300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 81 | 20250218 | 171200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 82 | 20250218 | 171100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 83 | 20250218 | 171000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 84 | 20250218 | 170900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 85 | 20250218 | 170800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 86 | 20250218 | 170700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 87 | 20250218 | 170600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 88 | 20250218 | 170500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 89 | 20250218 | 170400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 90 | 20250218 | 170300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 91 | 20250218 | 170200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 92 | 20250218 | 170100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 56744 |
| 93 | 20250218 | 170000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 94 | 20250218 | 165900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 95 | 20250218 | 165800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 96 | 20250218 | 165700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 97 | 20250218 | 165600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 98 | 20250218 | 165500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 99 | 20250218 | 165400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 100 | 20250218 | 165300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 101 | 20250218 | 165200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 102 | 20250218 | 165100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 103 | 20250218 | 165000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 104 | 20250218 | 164900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 105 | 20250218 | 164800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 106 | 20250218 | 164700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 107 | 20250218 | 164600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 108 | 20250218 | 164500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 109 | 20250218 | 164400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 110 | 20250218 | 164300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 111 | 20250218 | 164200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 112 | 20250218 | 164100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 113 | 20250218 | 164000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 114 | 20250218 | 163900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 115 | 20250218 | 163800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 116 | 20250218 | 163700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 117 | 20250218 | 163600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 118 | 20250218 | 163500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 119 | 20250218 | 163400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 120 | 20250218 | 163300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 121 | 20250218 | 163200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 122 | 20250218 | 163100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 56744 |
| 123 | 20250218 | 163000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 124 | 20250218 | 162900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 125 | 20250218 | 162800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 126 | 20250218 | 162700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 127 | 20250218 | 162600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 128 | 20250218 | 162500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 129 | 20250218 | 162400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 130 | 20250218 | 162300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 131 | 20250218 | 162200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 132 | 20250218 | 162100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 133 | 20250218 | 162000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 134 | 20250218 | 161900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 135 | 20250218 | 161800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 136 | 20250218 | 161700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 137 | 20250218 | 161600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 138 | 20250218 | 161500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 139 | 20250218 | 161400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 140 | 20250218 | 161300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 141 | 20250218 | 161200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 142 | 20250218 | 161100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 143 | 20250218 | 161000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 144 | 20250218 | 160900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 145 | 20250218 | 160800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 146 | 20250218 | 160700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 147 | 20250218 | 160600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 148 | 20250218 | 160500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 149 | 20250218 | 160400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 150 | 20250218 | 160300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 151 | 20250218 | 160200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 152 | 20250218 | 160100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 56744 |
| 153 | 20250218 | 160000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 154 | 20250218 | 155900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 155 | 20250218 | 155800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 156 | 20250218 | 155700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 157 | 20250218 | 155600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 158 | 20250218 | 155500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 159 | 20250218 | 155400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 160 | 20250218 | 155300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 161 | 20250218 | 155200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 162 | 20250218 | 155100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 163 | 20250218 | 155000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 164 | 20250218 | 154900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 165 | 20250218 | 154800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 166 | 20250218 | 154700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 167 | 20250218 | 154600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 168 | 20250218 | 154500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 169 | 20250218 | 154400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 170 | 20250218 | 154300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 171 | 20250218 | 154200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 172 | 20250218 | 154100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 173 | 20250218 | 154000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 174 | 20250218 | 153900 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 175 | 20250218 | 153800 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 176 | 20250218 | 153700 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 177 | 20250218 | 153600 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 178 | 20250218 | 153500 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 179 | 20250218 | 153400 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 180 | 20250218 | 153300 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 181 | 20250218 | 153200 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 182 | 20250218 | 153100 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 56744 |
| 183 | 20250218 | 153000 | 74104583100 | 93900 | 93900 | 93900 | 93900 | 56744 |
| 184 | 20250218 | 152900 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 185 | 20250218 | 152800 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 186 | 20250218 | 152700 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 187 | 20250218 | 152600 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 188 | 20250218 | 152500 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 189 | 20250218 | 152400 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 190 | 20250218 | 152300 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 191 | 20250218 | 152200 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 192 | 20250218 | 152100 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 193 | 20250218 | 152000 | 68776321500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 194 | 20250218 | 151900 | 68776321500 | 94000 | 93900 | 94000 | 93900 | 2064 |
| 195 | 20250218 | 151800 | 68582473700 | 93900 | 93900 | 94000 | 93900 | 3081 |
| 196 | 20250218 | 151700 | 68293000300 | 93900 | 93900 | 94000 | 93900 | 6952 |
| 197 | 20250218 | 151600 | 67640155900 | 93900 | 93900 | 94000 | 93900 | 2188 |
| 198 | 20250218 | 151500 | 67434595600 | 93900 | 93900 | 94000 | 93900 | 1719 |
| 199 | 20250218 | 151400 | 67273111400 | 94000 | 93900 | 94000 | 93900 | 1991 |
| 200 | 20250218 | 151300 | 67086110600 | 94000 | 93900 | 94000 | 93900 | 1888 |
| 201 | 20250218 | 151200 | 66908784000 | 94000 | 93900 | 94000 | 93900 | 1631 |
| 202 | 20250218 | 151100 | 66755593400 | 94000 | 93900 | 94000 | 93900 | 1238 |
| 203 | 20250218 | 151000 | 66639314200 | 93900 | 93900 | 94000 | 93900 | 1702 |
| 204 | 20250218 | 150900 | 66479457500 | 94000 | 93900 | 94000 | 93900 | 1566 |
| 205 | 20250218 | 150800 | 66332386400 | 93900 | 93900 | 94000 | 93900 | 880 |
| 206 | 20250218 | 150700 | 66249726900 | 93900 | 93900 | 94000 | 93900 | 2178 |
| 207 | 20250218 | 150600 | 66045165700 | 94000 | 93900 | 94000 | 93900 | 1080 |
| 208 | 20250218 | 150500 | 65943727800 | 93900 | 93900 | 94000 | 93900 | 1168 |
| 209 | 20250218 | 150400 | 65833992900 | 94000 | 93900 | 94000 | 93900 | 1068 |
| 210 | 20250218 | 150300 | 65733677600 | 94000 | 94000 | 94000 | 93900 | 2593 |
| 211 | 20250218 | 150200 | 65490081500 | 94000 | 93900 | 94000 | 93900 | 581 |
| 212 | 20250218 | 150100 | 65435493700 | 94000 | 93900 | 94000 | 93900 | 1224 |
| 213 | 20250218 | 150000 | 65320522400 | 93900 | 93900 | 94000 | 93900 | 1491 |
| 214 | 20250218 | 145900 | 65180467500 | 94000 | 93900 | 94000 | 93900 | 1046 |
| 215 | 20250218 | 145800 | 65082227700 | 93900 | 93900 | 94000 | 93900 | 1276 |
| 216 | 20250218 | 145700 | 64962403400 | 93900 | 93900 | 94000 | 93900 | 767 |
| 217 | 20250218 | 145600 | 64890370900 | 93900 | 93800 | 94000 | 93800 | 5758 |
| 218 | 20250218 | 145500 | 64349728900 | 93800 | 93900 | 94000 | 93800 | 15291 |
| 219 | 20250218 | 145400 | 62913977500 | 93900 | 93900 | 94000 | 93900 | 3218 |
| 220 | 20250218 | 145300 | 62611797100 | 93900 | 94000 | 94000 | 93900 | 13519 |
| 221 | 20250218 | 145200 | 61341198600 | 94000 | 94000 | 94100 | 94000 | 1649 |
| 222 | 20250218 | 145100 | 61186172000 | 94100 | 94000 | 94100 | 94000 | 910 |
| 223 | 20250218 | 145000 | 61100607100 | 94000 | 94000 | 94100 | 94000 | 905 |
| 224 | 20250218 | 144900 | 61015497400 | 94000 | 94000 | 94100 | 94000 | 1406 |
| 225 | 20250218 | 144800 | 60883284400 | 94000 | 94000 | 94100 | 94000 | 1731 |
| 226 | 20250218 | 144700 | 60720549200 | 94000 | 94000 | 94100 | 94000 | 1044 |
| 227 | 20250218 | 144600 | 60622345300 | 94100 | 94000 | 94100 | 94000 | 975 |
| 228 | 20250218 | 144500 | 60530641600 | 94100 | 94000 | 94100 | 94000 | 1093 |
| 229 | 20250218 | 144400 | 60427884200 | 94100 | 94000 | 94100 | 94000 | 1453 |
| 230 | 20250218 | 144300 | 60291195300 | 94000 | 94000 | 94100 | 94000 | 1476 |
| 231 | 20250218 | 144200 | 60152441700 | 94100 | 94100 | 94100 | 94000 | 749 |
| 232 | 20250218 | 144100 | 60082011600 | 94100 | 94000 | 94100 | 94000 | 703 |
| 233 | 20250218 | 144000 | 60015914000 | 94000 | 94000 | 94100 | 94000 | 452 |
| 234 | 20250218 | 143900 | 59973408100 | 94000 | 94000 | 94100 | 94000 | 995 |
| 235 | 20250218 | 143800 | 59879823600 | 94100 | 94000 | 94100 | 94000 | 712 |
| 236 | 20250218 | 143700 | 59812874800 | 94100 | 94000 | 94100 | 94000 | 614 |
| 237 | 20250218 | 143600 | 59755134400 | 94100 | 94100 | 94100 | 94000 | 628 |
| 238 | 20250218 | 143500 | 59696075400 | 94100 | 94000 | 94100 | 94000 | 743 |
| 239 | 20250218 | 143400 | 59626224000 | 94100 | 94000 | 94100 | 94000 | 801 |
| 240 | 20250218 | 143300 | 59550893600 | 94000 | 94100 | 94100 | 94000 | 627 |
| 241 | 20250218 | 143200 | 59491940500 | 94100 | 94000 | 94100 | 94000 | 2897 |
| 242 | 20250218 | 143100 | 59219392200 | 94100 | 94000 | 94100 | 94000 | 960 |
| 243 | 20250218 | 143000 | 59129111200 | 94000 | 94000 | 94100 | 94000 | 873 |
| 244 | 20250218 | 142900 | 59047026600 | 94100 | 94000 | 94100 | 94000 | 750 |
| 245 | 20250218 | 142800 | 58976516900 | 94000 | 94000 | 94100 | 94000 | 635 |
| 246 | 20250218 | 142700 | 58916809300 | 94100 | 94000 | 94100 | 94000 | 938 |
| 247 | 20250218 | 142600 | 58828627100 | 94100 | 94100 | 94100 | 94000 | 600 |
| 248 | 20250218 | 142500 | 58772215500 | 94100 | 94100 | 94100 | 94000 | 1247 |
| 249 | 20250218 | 142400 | 58654973200 | 94000 | 94000 | 94100 | 94000 | 752 |
| 250 | 20250218 | 142300 | 58584272800 | 94100 | 94100 | 94200 | 94100 | 3943 |
| 251 | 20250218 | 142200 | 58213230000 | 94100 | 94100 | 94200 | 94100 | 880 |
| 252 | 20250218 | 142100 | 58130397100 | 94100 | 94100 | 94200 | 94100 | 1280 |
| 253 | 20250218 | 142000 | 58009943700 | 94100 | 94100 | 94200 | 94100 | 933 |
| 254 | 20250218 | 141900 | 57922110700 | 94100 | 94100 | 94200 | 94100 | 1761 |
| 255 | 20250218 | 141800 | 57756333000 | 94100 | 94100 | 94200 | 94100 | 1334 |
| 256 | 20250218 | 141700 | 57630779100 | 94200 | 94100 | 94200 | 94100 | 887 |
| 257 | 20250218 | 141600 | 57547272800 | 94100 | 94100 | 94200 | 94100 | 1321 |
| 258 | 20250218 | 141500 | 57422947500 | 94200 | 94200 | 94200 | 94100 | 712 |
| 259 | 20250218 | 141400 | 57355934000 | 94100 | 94200 | 94200 | 94100 | 1199 |
| 260 | 20250218 | 141300 | 57243088300 | 94100 | 94100 | 94200 | 94100 | 2036 |
| 261 | 20250218 | 141200 | 57051493400 | 94200 | 94100 | 94200 | 94100 | 1242 |
| 262 | 20250218 | 141100 | 56934576400 | 94100 | 94100 | 94200 | 94100 | 2610 |
| 263 | 20250218 | 141000 | 56688956700 | 94100 | 94100 | 94200 | 94100 | 773 |
| 264 | 20250218 | 140900 | 56616173800 | 94200 | 94100 | 94200 | 94100 | 762 |
| 265 | 20250218 | 140800 | 56544433100 | 94200 | 94100 | 94200 | 94100 | 582 |
| 266 | 20250218 | 140700 | 56489628300 | 94100 | 94100 | 94200 | 94100 | 1166 |
| 267 | 20250218 | 140600 | 56379869600 | 94200 | 94200 | 94200 | 94100 | 439 |
| 268 | 20250218 | 140500 | 56338535600 | 94100 | 94100 | 94200 | 94100 | 474 |
| 269 | 20250218 | 140400 | 56293914800 | 94100 | 94100 | 94200 | 94100 | 2087 |
| 270 | 20250218 | 140300 | 56097454800 | 94200 | 94100 | 94200 | 94100 | 1409 |
| 271 | 20250218 | 140200 | 55964857900 | 94100 | 94100 | 94200 | 94100 | 1221 |
| 272 | 20250218 | 140100 | 55849937200 | 94100 | 94100 | 94200 | 94100 | 756 |
| 273 | 20250218 | 140000 | 55778769100 | 94200 | 94100 | 94200 | 94100 | 1047 |
| 274 | 20250218 | 135900 | 55680195900 | 94100 | 94200 | 94200 | 94100 | 979 |
| 275 | 20250218 | 135800 | 55588057100 | 94100 | 94100 | 94200 | 94100 | 1398 |
| 276 | 20250218 | 135700 | 55456475600 | 94100 | 94100 | 94200 | 94100 | 481 |
| 277 | 20250218 | 135600 | 55411186100 | 94100 | 94100 | 94200 | 94100 | 404 |
| 278 | 20250218 | 135500 | 55373149200 | 94200 | 94100 | 94200 | 94100 | 602 |
| 279 | 20250218 | 135400 | 55316466400 | 94100 | 94200 | 94200 | 94100 | 800 |
| 280 | 20250218 | 135300 | 55241163300 | 94200 | 94100 | 94200 | 94100 | 946 |
| 281 | 20250218 | 135200 | 55152092300 | 94200 | 94100 | 94200 | 94100 | 554 |
| 282 | 20250218 | 135100 | 55099927100 | 94100 | 94100 | 94200 | 94100 | 631 |
| 283 | 20250218 | 135000 | 55040529600 | 94100 | 94100 | 94200 | 94000 | 1795 |
| 284 | 20250218 | 134900 | 54871627700 | 94100 | 94000 | 94100 | 94000 | 1006 |
| 285 | 20250218 | 134800 | 54776991500 | 94100 | 94000 | 94100 | 94000 | 2037 |
| 286 | 20250218 | 134700 | 54585363000 | 94100 | 94000 | 94100 | 94000 | 1192 |
| 287 | 20250218 | 134600 | 54473208800 | 94100 | 94000 | 94100 | 94000 | 906 |
| 288 | 20250218 | 134500 | 54387969900 | 94100 | 94100 | 94200 | 94000 | 1417 |
| 289 | 20250218 | 134400 | 54254629700 | 94100 | 94100 | 94200 | 94000 | 1781 |
| 290 | 20250218 | 134300 | 54087003500 | 94100 | 94000 | 94100 | 94000 | 2934 |
| 291 | 20250218 | 134200 | 53811000600 | 94100 | 94100 | 94100 | 94000 | 2495 |
| 292 | 20250218 | 134100 | 53576281300 | 94000 | 94000 | 94100 | 94000 | 1185 |
| 293 | 20250218 | 134000 | 53464820500 | 94100 | 94000 | 94100 | 94000 | 2189 |
| 294 | 20250218 | 133900 | 53258982200 | 94100 | 94000 | 94100 | 94000 | 1384 |
| 295 | 20250218 | 133800 | 53128838300 | 94100 | 94100 | 94100 | 94000 | 977 |
| 296 | 20250218 | 133700 | 53036969500 | 94000 | 94200 | 94300 | 94000 | 20989 |
| 297 | 20250218 | 133600 | 51061525400 | 94200 | 94200 | 94300 | 94200 | 834 |
| 298 | 20250218 | 133500 | 50982922100 | 94300 | 94300 | 94300 | 94200 | 1588 |
| 299 | 20250218 | 133400 | 50833289000 | 94200 | 94200 | 94300 | 94200 | 408 |
| 300 | 20250218 | 133300 | 50794837000 | 94200 | 94200 | 94300 | 94200 | 418 |
| 301 | 20250218 | 133200 | 50755448800 | 94200 | 94200 | 94300 | 94200 | 1637 |
| 302 | 20250218 | 133100 | 50601214300 | 94300 | 94200 | 94300 | 94200 | 692 |
| 303 | 20250218 | 133000 | 50536000000 | 94300 | 94200 | 94300 | 94200 | 1350 |
| 304 | 20250218 | 132900 | 50408778800 | 94300 | 94200 | 94300 | 94200 | 867 |
| 305 | 20250218 | 132800 | 50327078000 | 94300 | 94200 | 94300 | 94200 | 1992 |
| 306 | 20250218 | 132700 | 50139345300 | 94300 | 94300 | 94300 | 94200 | 1143 |
| 307 | 20250218 | 132600 | 50031636700 | 94300 | 94300 | 94400 | 94200 | 5820 |
| 308 | 20250218 | 132500 | 49482976400 | 94400 | 94400 | 94400 | 94300 | 7731 |
| 309 | 20250218 | 132400 | 48753543400 | 94400 | 94400 | 94500 | 94400 | 2261 |
| 310 | 20250218 | 132300 | 48540071700 | 94400 | 94500 | 94500 | 94400 | 1079 |
| 311 | 20250218 | 132200 | 48438176700 | 94500 | 94400 | 94500 | 94400 | 866 |
| 312 | 20250218 | 132100 | 48356397400 | 94500 | 94400 | 94500 | 94400 | 636 |
| 313 | 20250218 | 132000 | 48296327000 | 94500 | 94500 | 94500 | 94400 | 503 |
| 314 | 20250218 | 131900 | 48248817300 | 94500 | 94400 | 94500 | 94400 | 614 |
| 315 | 20250218 | 131800 | 48190811300 | 94400 | 94500 | 94500 | 94400 | 1825 |
| 316 | 20250218 | 131700 | 48018432200 | 94500 | 94500 | 94500 | 94400 | 733 |
| 317 | 20250218 | 131600 | 47949185600 | 94400 | 94400 | 94500 | 94400 | 432 |
| 318 | 20250218 | 131500 | 47908385300 | 94400 | 94500 | 94500 | 94400 | 432 |
| 319 | 20250218 | 131400 | 47867587200 | 94500 | 94500 | 94500 | 94400 | 575 |
| 320 | 20250218 | 131300 | 47813291900 | 94400 | 94400 | 94500 | 94400 | 1172 |
| 321 | 20250218 | 131200 | 47702607900 | 94400 | 94500 | 94500 | 94400 | 670 |
| 322 | 20250218 | 131100 | 47639321500 | 94400 | 94500 | 94500 | 94400 | 941 |
| 323 | 20250218 | 131000 | 47550464900 | 94400 | 94400 | 94500 | 94400 | 610 |
| 324 | 20250218 | 130900 | 47492851800 | 94500 | 94500 | 94500 | 94400 | 627 |
| 325 | 20250218 | 130800 | 47433648000 | 94400 | 94400 | 94500 | 94400 | 162 |
| 326 | 20250218 | 130700 | 47418351900 | 94400 | 94400 | 94500 | 94400 | 257 |
| 327 | 20250218 | 130600 | 47394083600 | 94500 | 94400 | 94500 | 94400 | 290 |
| 328 | 20250218 | 130500 | 47366702000 | 94400 | 94400 | 94500 | 94400 | 1975 |
| 329 | 20250218 | 130400 | 47180231700 | 94400 | 94500 | 94600 | 94400 | 6549 |
| 330 | 20250218 | 130300 | 46561355400 | 94600 | 94500 | 94600 | 94500 | 2504 |
| 331 | 20250218 | 130200 | 46324508700 | 94600 | 94600 | 94600 | 94500 | 479 |
| 332 | 20250218 | 130100 | 46279228500 | 94500 | 94500 | 94600 | 94500 | 535 |
| 333 | 20250218 | 130000 | 46228643900 | 94600 | 94600 | 94600 | 94500 | 530 |
| 334 | 20250218 | 125900 | 46178523000 | 94500 | 94600 | 94600 | 94500 | 223 |
| 335 | 20250218 | 125800 | 46157439400 | 94500 | 94500 | 94600 | 94500 | 273 |
| 336 | 20250218 | 125700 | 46131631200 | 94600 | 94400 | 94700 | 94400 | 13015 |
| 337 | 20250218 | 125600 | 44901525200 | 94500 | 94500 | 94500 | 94400 | 1218 |
| 338 | 20250218 | 125500 | 44786522500 | 94400 | 94400 | 94500 | 94400 | 415 |
| 339 | 20250218 | 125400 | 44747329300 | 94500 | 94500 | 94500 | 94400 | 407 |
| 340 | 20250218 | 125300 | 44708895300 | 94500 | 94400 | 94500 | 94400 | 1145 |
| 341 | 20250218 | 125200 | 44600787800 | 94400 | 94400 | 94500 | 94400 | 460 |
| 342 | 20250218 | 125100 | 44557348900 | 94500 | 94500 | 94500 | 94400 | 652 |
| 343 | 20250218 | 125000 | 44495781000 | 94500 | 94400 | 94500 | 94400 | 1268 |
| 344 | 20250218 | 124900 | 44376057100 | 94400 | 94400 | 94500 | 94400 | 757 |
| 345 | 20250218 | 124800 | 44304579100 | 94400 | 94500 | 94500 | 94400 | 1670 |
| 346 | 20250218 | 124700 | 44146903900 | 94400 | 94400 | 94500 | 94400 | 2150 |
| 347 | 20250218 | 124600 | 43943917200 | 94500 | 94400 | 94500 | 94400 | 549 |
| 348 | 20250218 | 124500 | 43892080000 | 94500 | 94400 | 94500 | 94400 | 703 |
| 349 | 20250218 | 124400 | 43825705000 | 94400 | 94400 | 94500 | 94400 | 5747 |
| 350 | 20250218 | 124300 | 43283125200 | 94500 | 94400 | 94500 | 94400 | 648 |
| 351 | 20250218 | 124200 | 43221926900 | 94400 | 94400 | 94500 | 94400 | 691 |
| 352 | 20250218 | 124100 | 43156683200 | 94400 | 94400 | 94500 | 94400 | 1214 |
| 353 | 20250218 | 124000 | 43042039700 | 94400 | 94400 | 94500 | 94400 | 464 |
| 354 | 20250218 | 123900 | 42998225600 | 94400 | 94400 | 94500 | 94400 | 464 |
| 355 | 20250218 | 123800 | 42954416800 | 94500 | 94400 | 94500 | 94400 | 720 |
| 356 | 20250218 | 123700 | 42886428900 | 94400 | 94400 | 94500 | 94400 | 977 |
| 357 | 20250218 | 123600 | 42794157500 | 94400 | 94400 | 94500 | 94400 | 2084 |
| 358 | 20250218 | 123500 | 42597398600 | 94500 | 94500 | 94500 | 94400 | 935 |
| 359 | 20250218 | 123400 | 42509061600 | 94400 | 94400 | 94500 | 94400 | 620 |
| 360 | 20250218 | 123300 | 42450525300 | 94500 | 94400 | 94500 | 94400 | 1523 |
| 361 | 20250218 | 123200 | 42306728100 | 94400 | 94400 | 94500 | 94400 | 468 |
| 362 | 20250218 | 123100 | 42262536100 | 94400 | 94400 | 94500 | 94400 | 713 |
| 363 | 20250218 | 123000 | 42195196500 | 94500 | 94400 | 94500 | 94400 | 499 |
| 364 | 20250218 | 122900 | 42148065400 | 94500 | 94500 | 94500 | 94400 | 477 |
| 365 | 20250218 | 122800 | 42103026600 | 94500 | 94400 | 94500 | 94400 | 576 |
| 366 | 20250218 | 122700 | 42048614500 | 94500 | 94500 | 94500 | 94400 | 1283 |
| 367 | 20250218 | 122600 | 41927403700 | 94500 | 94400 | 94500 | 94400 | 557 |
| 368 | 20250218 | 122500 | 41874807300 | 94500 | 94400 | 94500 | 94400 | 901 |
| 369 | 20250218 | 122400 | 41789686900 | 94500 | 94500 | 94500 | 94400 | 245 |
| 370 | 20250218 | 122300 | 41766546900 | 94500 | 94400 | 94500 | 94400 | 267 |
| 371 | 20250218 | 122200 | 41741326500 | 94400 | 94400 | 94500 | 94400 | 327 |
| 372 | 20250218 | 122100 | 41710444200 | 94400 | 94500 | 94500 | 94400 | 378 |
| 373 | 20250218 | 122000 | 41674750100 | 94400 | 94500 | 94500 | 94400 | 775 |
| 374 | 20250218 | 121900 | 41601545100 | 94500 | 94400 | 94500 | 94400 | 477 |
| 375 | 20250218 | 121800 | 41556503100 | 94500 | 94400 | 94500 | 94400 | 655 |
| 376 | 20250218 | 121700 | 41494650300 | 94400 | 94400 | 94500 | 94400 | 304 |
| 377 | 20250218 | 121600 | 41465935000 | 94400 | 94400 | 94500 | 94400 | 310 |
| 378 | 20250218 | 121500 | 41436660400 | 94400 | 94400 | 94500 | 94400 | 421 |
| 379 | 20250218 | 121400 | 41396904500 | 94400 | 94400 | 94500 | 94400 | 4310 |
| 380 | 20250218 | 121300 | 40989963700 | 94500 | 94500 | 94600 | 94400 | 11463 |
| 381 | 20250218 | 121200 | 39906834200 | 94600 | 94600 | 94600 | 94500 | 8415 |
| 382 | 20250218 | 121100 | 39111182500 | 94500 | 94800 | 94800 | 94500 | 6746 |
| 383 | 20250218 | 121000 | 38472639300 | 94700 | 94800 | 94800 | 94700 | 618 |
| 384 | 20250218 | 120900 | 38414093600 | 94700 | 94800 | 94800 | 94700 | 373 |
| 385 | 20250218 | 120800 | 38378752900 | 94700 | 94700 | 94800 | 94700 | 1524 |
| 386 | 20250218 | 120700 | 38234344800 | 94700 | 94700 | 94800 | 94700 | 1771 |
| 387 | 20250218 | 120600 | 38066546900 | 94700 | 94800 | 94800 | 94700 | 329 |
| 388 | 20250218 | 120500 | 38035378800 | 94700 | 94800 | 94800 | 94700 | 1183 |
| 389 | 20250218 | 120400 | 37923281900 | 94700 | 94800 | 94800 | 94700 | 1482 |
| 390 | 20250218 | 120300 | 37782807600 | 94700 | 94700 | 94800 | 94700 | 1100 |
| 391 | 20250218 | 120200 | 37678553300 | 94800 | 94800 | 94800 | 94700 | 990 |
| 392 | 20250218 | 120100 | 37584777300 | 94800 | 94700 | 94800 | 94700 | 841 |
| 393 | 20250218 | 120000 | 37505112300 | 94700 | 94700 | 94800 | 94700 | 403 |
| 394 | 20250218 | 115900 | 37466938300 | 94700 | 94700 | 94800 | 94700 | 510 |
| 395 | 20250218 | 115800 | 37418626900 | 94700 | 94800 | 94800 | 94700 | 557 |
| 396 | 20250218 | 115700 | 37365864600 | 94800 | 94700 | 94800 | 94600 | 361 |
| 397 | 20250218 | 115600 | 37331676500 | 94700 | 94800 | 94800 | 94700 | 2852 |
| 398 | 20250218 | 115500 | 37061421100 | 94800 | 94800 | 94900 | 94800 | 1081 |
| 399 | 20250218 | 115400 | 36958927100 | 94800 | 94800 | 94900 | 94800 | 551 |
| 400 | 20250218 | 115300 | 36906675000 | 94800 | 94900 | 94900 | 94800 | 1200 |
| 401 | 20250218 | 115200 | 36792819700 | 94800 | 94900 | 95000 | 94800 | 1806 |
| 402 | 20250218 | 115100 | 36621440800 | 94900 | 94900 | 95000 | 94900 | 2292 |
| 403 | 20250218 | 115000 | 36403857700 | 94900 | 94800 | 94900 | 94800 | 345 |
| 404 | 20250218 | 114900 | 36371142300 | 94900 | 94900 | 94900 | 94800 | 463 |
| 405 | 20250218 | 114800 | 36327218900 | 94900 | 94800 | 94900 | 94800 | 920 |
| 406 | 20250218 | 114700 | 36239915400 | 94900 | 94900 | 95000 | 94800 | 1391 |
| 407 | 20250218 | 114600 | 36107917200 | 94900 | 94900 | 95000 | 94800 | 5486 |
| 408 | 20250218 | 114500 | 35587221200 | 95000 | 95000 | 95000 | 94900 | 804 |
| 409 | 20250218 | 114400 | 35510868700 | 95000 | 95100 | 95100 | 94900 | 9450 |
| 410 | 20250218 | 114300 | 34613318100 | 95100 | 95100 | 95200 | 95000 | 2072 |
| 411 | 20250218 | 114200 | 34416343000 | 95100 | 95100 | 95300 | 95000 | 6253 |
| 412 | 20250218 | 114100 | 33821577300 | 95200 | 95100 | 95200 | 95000 | 6092 |
| 413 | 20250218 | 114000 | 33241733100 | 95100 | 95000 | 95200 | 95000 | 12136 |
| 414 | 20250218 | 113900 | 32087629700 | 95000 | 94800 | 95100 | 94700 | 22801 |
| 415 | 20250218 | 113800 | 29923003900 | 94700 | 94700 | 94800 | 94700 | 381 |
| 416 | 20250218 | 113700 | 29886910000 | 94800 | 94700 | 94800 | 94600 | 8105 |
| 417 | 20250218 | 113600 | 29119308300 | 94700 | 94800 | 94800 | 94700 | 811 |
| 418 | 20250218 | 113500 | 29042474400 | 94700 | 94500 | 94800 | 94500 | 8580 |
| 419 | 20250218 | 113400 | 28230170500 | 94600 | 94500 | 94600 | 94500 | 1371 |
| 420 | 20250218 | 113300 | 28100495100 | 94500 | 94500 | 94600 | 94500 | 1172 |
| 421 | 20250218 | 113200 | 27989666300 | 94500 | 94500 | 94600 | 94500 | 647 |
| 422 | 20250218 | 113100 | 27928507200 | 94500 | 94600 | 94600 | 94500 | 1452 |
| 423 | 20250218 | 113000 | 27791165300 | 94600 | 94600 | 94600 | 94500 | 1921 |
| 424 | 20250218 | 112900 | 27609460600 | 94500 | 94400 | 94600 | 94400 | 5457 |
| 425 | 20250218 | 112800 | 27093697900 | 94400 | 94500 | 94500 | 94400 | 1231 |
| 426 | 20250218 | 112700 | 26977395700 | 94400 | 94400 | 94500 | 94400 | 323 |
| 427 | 20250218 | 112600 | 26946895400 | 94400 | 94400 | 94500 | 94400 | 990 |
| 428 | 20250218 | 112500 | 26853413100 | 94500 | 94300 | 94500 | 94200 | 4604 |
| 429 | 20250218 | 112400 | 26419133500 | 94200 | 94200 | 94300 | 94200 | 1352 |
| 430 | 20250218 | 112300 | 26291693900 | 94300 | 94300 | 94300 | 94200 | 1133 |
| 431 | 20250218 | 112200 | 26184940900 | 94200 | 94300 | 94300 | 94200 | 453 |
| 432 | 20250218 | 112100 | 26142256300 | 94300 | 94300 | 94300 | 94200 | 1476 |
| 433 | 20250218 | 112000 | 26003154100 | 94200 | 94200 | 94300 | 94200 | 1132 |
| 434 | 20250218 | 111900 | 25896505500 | 94300 | 94200 | 94300 | 94200 | 626 |
| 435 | 20250218 | 111800 | 25837495300 | 94200 | 94200 | 94300 | 94200 | 1086 |
| 436 | 20250218 | 111700 | 25735136700 | 94200 | 94200 | 94300 | 94200 | 758 |
| 437 | 20250218 | 111600 | 25663711900 | 94200 | 94300 | 94300 | 94200 | 533 |
| 438 | 20250218 | 111500 | 25613498800 | 94200 | 94300 | 94300 | 94200 | 574 |
| 439 | 20250218 | 111400 | 25559406900 | 94200 | 94300 | 94300 | 94200 | 273 |
| 440 | 20250218 | 111300 | 25533684200 | 94200 | 94200 | 94300 | 94200 | 264 |
| 441 | 20250218 | 111200 | 25508807100 | 94300 | 94100 | 94300 | 94100 | 1058 |
| 442 | 20250218 | 111100 | 25409134200 | 94100 | 94200 | 94200 | 94100 | 379 |
| 443 | 20250218 | 111000 | 25373455100 | 94200 | 94100 | 94200 | 94100 | 808 |
| 444 | 20250218 | 110900 | 25297361900 | 94100 | 94200 | 94300 | 94100 | 721 |
| 445 | 20250218 | 110800 | 25229473700 | 94200 | 94200 | 94300 | 94100 | 478 |
| 446 | 20250218 | 110700 | 25184443300 | 94200 | 94200 | 94200 | 94100 | 2658 |
| 447 | 20250218 | 110600 | 24934191100 | 94100 | 94100 | 94200 | 94100 | 1165 |
| 448 | 20250218 | 110500 | 24824538200 | 94100 | 94200 | 94200 | 94100 | 378 |
| 449 | 20250218 | 110400 | 24788950500 | 94100 | 94200 | 94300 | 94100 | 1271 |
| 450 | 20250218 | 110300 | 24669220500 | 94300 | 94300 | 94300 | 94200 | 312 |
| 451 | 20250218 | 110200 | 24639824100 | 94300 | 94200 | 94300 | 94200 | 303 |
| 452 | 20250218 | 110100 | 24611276700 | 94300 | 94200 | 94300 | 94200 | 768 |
| 453 | 20250218 | 110000 | 24538925800 | 94200 | 94100 | 94300 | 94100 | 855 |
| 454 | 20250218 | 105900 | 24458386100 | 94200 | 94200 | 94300 | 94100 | 559 |
| 455 | 20250218 | 105800 | 24405727000 | 94200 | 94200 | 94300 | 94100 | 2808 |
| 456 | 20250218 | 105700 | 24141346100 | 94200 | 94300 | 94300 | 94100 | 1856 |
| 457 | 20250218 | 105600 | 23966558500 | 94200 | 94200 | 94300 | 94200 | 496 |
| 458 | 20250218 | 105500 | 23919830900 | 94200 | 94200 | 94300 | 94200 | 583 |
| 459 | 20250218 | 105400 | 23864904100 | 94200 | 94100 | 94200 | 94100 | 4289 |
| 460 | 20250218 | 105300 | 23460966100 | 94100 | 94100 | 94200 | 94100 | 1343 |
| 461 | 20250218 | 105200 | 23334566400 | 94200 | 94100 | 94200 | 94100 | 687 |
| 462 | 20250218 | 105100 | 23269911800 | 94100 | 94100 | 94200 | 94100 | 536 |
| 463 | 20250218 | 105000 | 23219466000 | 94200 | 94100 | 94200 | 94100 | 1006 |
| 464 | 20250218 | 104900 | 23124791500 | 94200 | 94100 | 94200 | 94100 | 1710 |
| 465 | 20250218 | 104800 | 22963874600 | 94100 | 94200 | 94200 | 94100 | 1700 |
| 466 | 20250218 | 104700 | 22803895900 | 94100 | 94100 | 94200 | 94100 | 411 |
| 467 | 20250218 | 104600 | 22765212500 | 94100 | 94200 | 94200 | 94100 | 333 |
| 468 | 20250218 | 104500 | 22733871600 | 94100 | 94100 | 94200 | 94100 | 414 |
| 469 | 20250218 | 104400 | 22694905900 | 94100 | 94000 | 94200 | 94000 | 2831 |
| 470 | 20250218 | 104300 | 22428476800 | 94100 | 94000 | 94100 | 94000 | 965 |
| 471 | 20250218 | 104200 | 22337694300 | 94100 | 94200 | 94200 | 94000 | 2537 |
| 472 | 20250218 | 104100 | 22098964400 | 94100 | 94100 | 94200 | 94100 | 1622 |
| 473 | 20250218 | 104000 | 21946328200 | 94200 | 94100 | 94200 | 94100 | 1002 |
| 474 | 20250218 | 103900 | 21852029300 | 94100 | 94100 | 94200 | 94100 | 291 |
| 475 | 20250218 | 103800 | 21824635200 | 94100 | 94100 | 94200 | 94000 | 1949 |
| 476 | 20250218 | 103700 | 21641261300 | 94000 | 94100 | 94100 | 94000 | 728 |
| 477 | 20250218 | 103600 | 21572775200 | 94000 | 94100 | 94100 | 94000 | 1155 |
| 478 | 20250218 | 103500 | 21464127600 | 94000 | 94100 | 94100 | 94000 | 1166 |
| 479 | 20250218 | 103400 | 21354464100 | 94100 | 94100 | 94100 | 94000 | 1028 |
| 480 | 20250218 | 103300 | 21257742100 | 94100 | 94100 | 94100 | 94000 | 2388 |
| 481 | 20250218 | 103200 | 21033152400 | 94100 | 94000 | 94100 | 94000 | 880 |
| 482 | 20250218 | 103100 | 20950392600 | 94000 | 94100 | 94100 | 94000 | 1101 |
| 483 | 20250218 | 103000 | 20846819600 | 94000 | 94100 | 94200 | 94000 | 3655 |
| 484 | 20250218 | 102900 | 20502889600 | 94100 | 94100 | 94200 | 94100 | 538 |
| 485 | 20250218 | 102800 | 20452259600 | 94100 | 94100 | 94200 | 94100 | 1722 |
| 486 | 20250218 | 102700 | 20290216500 | 94100 | 94100 | 94200 | 94100 | 3637 |
| 487 | 20250218 | 102600 | 19947963200 | 94100 | 94200 | 94200 | 94100 | 315 |
| 488 | 20250218 | 102500 | 19918304000 | 94100 | 94200 | 94200 | 94100 | 178 |
| 489 | 20250218 | 102400 | 19901553600 | 94200 | 94200 | 94300 | 94100 | 1016 |
| 490 | 20250218 | 102300 | 19805847600 | 94200 | 94200 | 94300 | 94200 | 333 |
| 491 | 20250218 | 102200 | 19774474300 | 94200 | 94200 | 94200 | 94100 | 758 |
| 492 | 20250218 | 102100 | 19703077800 | 94100 | 94100 | 94300 | 94100 | 1416 |
| 493 | 20250218 | 102000 | 19569692500 | 94200 | 94100 | 94200 | 94100 | 223 |
| 494 | 20250218 | 101900 | 19548701600 | 94200 | 94200 | 94200 | 94100 | 766 |
| 495 | 20250218 | 101800 | 19476547500 | 94100 | 94100 | 94300 | 94000 | 4379 |
| 496 | 20250218 | 101700 | 19064091300 | 94000 | 94100 | 94200 | 94000 | 4267 |
| 497 | 20250218 | 101600 | 18662523200 | 94100 | 94200 | 94200 | 94100 | 478 |
| 498 | 20250218 | 101500 | 18617538100 | 94100 | 94100 | 94200 | 94100 | 1085 |
| 499 | 20250218 | 101400 | 18515435400 | 94200 | 94100 | 94200 | 94100 | 977 |
| 500 | 20250218 | 101300 | 18423491000 | 94100 | 94100 | 94200 | 94100 | 595 |
| 501 | 20250218 | 101200 | 18367496100 | 94200 | 94100 | 94200 | 94100 | 313 |
| 502 | 20250218 | 101100 | 18338035900 | 94100 | 94200 | 94200 | 94100 | 981 |
| 503 | 20250218 | 101000 | 18245660900 | 94200 | 94100 | 94200 | 94100 | 492 |
| 504 | 20250218 | 100900 | 18199351600 | 94100 | 94100 | 94200 | 94100 | 601 |
| 505 | 20250218 | 100800 | 18142787200 | 94100 | 94100 | 94200 | 94100 | 422 |
| 506 | 20250218 | 100700 | 18103074100 | 94200 | 94100 | 94200 | 94000 | 422 |
| 507 | 20250218 | 100600 | 18063357900 | 94100 | 94100 | 94200 | 94000 | 5143 |
| 508 | 20250218 | 100500 | 17579470200 | 94100 | 94100 | 94200 | 94100 | 514 |
| 509 | 20250218 | 100400 | 17531099400 | 94100 | 94200 | 94200 | 94100 | 357 |
| 510 | 20250218 | 100300 | 17497499900 | 94200 | 94200 | 94200 | 94100 | 2370 |
| 511 | 20250218 | 100200 | 17274406800 | 94200 | 94200 | 94300 | 94100 | 1771 |
| 512 | 20250218 | 100100 | 17107571000 | 94200 | 94300 | 94300 | 94100 | 3246 |
| 513 | 20250218 | 100000 | 16801797100 | 94200 | 94300 | 94300 | 94200 | 1465 |
| 514 | 20250218 | 095900 | 16663776700 | 94300 | 94200 | 94300 | 94200 | 355 |
| 515 | 20250218 | 095800 | 16630334600 | 94300 | 94200 | 94300 | 94200 | 320 |
| 516 | 20250218 | 095700 | 16600184300 | 94200 | 94200 | 94300 | 94200 | 1319 |
| 517 | 20250218 | 095600 | 16475930400 | 94300 | 94300 | 94300 | 94200 | 4684 |
| 518 | 20250218 | 095500 | 16034387000 | 94300 | 94400 | 94400 | 94300 | 505 |
| 519 | 20250218 | 095400 | 15986761200 | 94300 | 94500 | 94500 | 94300 | 2436 |
| 520 | 20250218 | 095300 | 15756963300 | 94400 | 94300 | 94500 | 94300 | 1957 |
| 521 | 20250218 | 095200 | 15572221500 | 94300 | 94300 | 94400 | 94300 | 683 |
| 522 | 20250218 | 095100 | 15507800700 | 94300 | 94300 | 94400 | 94300 | 606 |
| 523 | 20250218 | 095000 | 15450647400 | 94300 | 94400 | 94400 | 94300 | 2282 |
| 524 | 20250218 | 094900 | 15235447200 | 94400 | 94400 | 94400 | 94300 | 405 |
| 525 | 20250218 | 094800 | 15197230600 | 94400 | 94300 | 94400 | 94300 | 490 |
| 526 | 20250218 | 094700 | 15151000900 | 94300 | 94500 | 94500 | 94300 | 351 |
| 527 | 20250218 | 094600 | 15117892300 | 94500 | 94500 | 94500 | 94300 | 540 |
| 528 | 20250218 | 094500 | 15066928900 | 94400 | 94400 | 94500 | 94400 | 781 |
| 529 | 20250218 | 094400 | 14993189400 | 94400 | 94400 | 94500 | 94300 | 450 |
| 530 | 20250218 | 094300 | 14950710200 | 94400 | 94500 | 94600 | 94300 | 2854 |
| 531 | 20250218 | 094200 | 14681149700 | 94600 | 94600 | 94600 | 94500 | 770 |
| 532 | 20250218 | 094100 | 14608350900 | 94500 | 94500 | 94600 | 94500 | 2761 |
| 533 | 20250218 | 094000 | 14347396700 | 94500 | 94500 | 94500 | 94400 | 1294 |
| 534 | 20250218 | 093900 | 14225219700 | 94400 | 94400 | 94500 | 94300 | 2752 |
| 535 | 20250218 | 093800 | 13965442100 | 94500 | 94500 | 94500 | 94300 | 2686 |
| 536 | 20250218 | 093700 | 13711660200 | 94500 | 94600 | 94600 | 94500 | 953 |
| 537 | 20250218 | 093600 | 13621539300 | 94600 | 94600 | 94600 | 94500 | 1190 |
| 538 | 20250218 | 093500 | 13508987400 | 94600 | 94500 | 94600 | 94400 | 1983 |
| 539 | 20250218 | 093400 | 13321596900 | 94500 | 94200 | 94500 | 94200 | 1914 |
| 540 | 20250218 | 093300 | 13141014100 | 94300 | 94200 | 94300 | 94200 | 1564 |
| 541 | 20250218 | 093200 | 12993588700 | 94200 | 94300 | 94300 | 94200 | 2082 |
| 542 | 20250218 | 093100 | 12797273000 | 94200 | 94200 | 94300 | 94200 | 416 |
| 543 | 20250218 | 093000 | 12758079400 | 94200 | 94100 | 94300 | 94100 | 3778 |
| 544 | 20250218 | 092900 | 12402199500 | 94100 | 94100 | 94200 | 94100 | 677 |
| 545 | 20250218 | 092800 | 12338487000 | 94100 | 94100 | 94200 | 94100 | 1301 |
| 546 | 20250218 | 092700 | 12216024500 | 94100 | 94200 | 94200 | 94100 | 678 |
| 547 | 20250218 | 092600 | 12152198700 | 94100 | 94400 | 94400 | 94100 | 3831 |
| 548 | 20250218 | 092500 | 11791146600 | 94400 | 94300 | 94400 | 94300 | 1345 |
| 549 | 20250218 | 092400 | 11664195200 | 94400 | 94500 | 94500 | 94300 | 2297 |
| 550 | 20250218 | 092300 | 11447278000 | 94500 | 94500 | 94700 | 94500 | 4426 |
| 551 | 20250218 | 092200 | 11028703300 | 94500 | 94200 | 94500 | 94200 | 6269 |
| 552 | 20250218 | 092100 | 10436943200 | 94300 | 94300 | 94300 | 94200 | 981 |
| 553 | 20250218 | 092000 | 10344484700 | 94300 | 94200 | 94300 | 94200 | 506 |
| 554 | 20250218 | 091900 | 10296777600 | 94200 | 94000 | 94300 | 94000 | 5476 |
| 555 | 20250218 | 091800 | 9781001400 | 94100 | 94000 | 94100 | 94000 | 411 |
| 556 | 20250218 | 091700 | 9742362900 | 94000 | 94100 | 94200 | 94000 | 1323 |
| 557 | 20250218 | 091600 | 9617872600 | 94100 | 94000 | 94200 | 94000 | 3607 |
| 558 | 20250218 | 091500 | 9278663000 | 93900 | 94100 | 94100 | 93900 | 2807 |
| 559 | 20250218 | 091400 | 9014921400 | 94100 | 93900 | 94200 | 93900 | 6252 |
| 560 | 20250218 | 091300 | 8427007300 | 93900 | 93900 | 93900 | 93800 | 1755 |
| 561 | 20250218 | 091200 | 8262296000 | 93900 | 93700 | 93900 | 93700 | 2843 |
| 562 | 20250218 | 091100 | 7995673300 | 93700 | 93800 | 93900 | 93700 | 6676 |
| 563 | 20250218 | 091000 | 7369764800 | 93800 | 93900 | 94000 | 93800 | 6632 |
| 564 | 20250218 | 090900 | 6747174400 | 93900 | 94100 | 94100 | 93900 | 2817 |
| 565 | 20250218 | 090800 | 6482404300 | 94100 | 94300 | 94500 | 94000 | 8257 |
| 566 | 20250218 | 090700 | 5704730900 | 94400 | 94100 | 94400 | 94000 | 6822 |
| 567 | 20250218 | 090600 | 5062224100 | 94000 | 94200 | 94200 | 94000 | 5739 |
| 568 | 20250218 | 090500 | 4522241000 | 94100 | 94300 | 94300 | 94100 | 2561 |
| 569 | 20250218 | 090400 | 4281024800 | 94300 | 94000 | 94300 | 93900 | 4466 |
| 570 | 20250218 | 090300 | 3860720200 | 93900 | 94200 | 94200 | 93900 | 8804 |
| 571 | 20250218 | 090200 | 3032654600 | 94200 | 94100 | 94300 | 93900 | 8967 |
| 572 | 20250218 | 090100 | 2188894900 | 94100 | 94300 | 94400 | 94100 | 5925 |
| 573 | 20250218 | 090000 | 1630882900 | 94300 | 94300 | 94400 | 94000 | 17292 |