36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 30225 |
| 3 | 20250218 | 191200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 4 | 20250218 | 191100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 5 | 20250218 | 191000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 6 | 20250218 | 190900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 7 | 20250218 | 190800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 8 | 20250218 | 190700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 9 | 20250218 | 190600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 10 | 20250218 | 190500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 11 | 20250218 | 190400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 12 | 20250218 | 190300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 13 | 20250218 | 190200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 14 | 20250218 | 190100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 15 | 20250218 | 190000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 16 | 20250218 | 185900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 17 | 20250218 | 185800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 18 | 20250218 | 185700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 19 | 20250218 | 185600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 20 | 20250218 | 185500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 21 | 20250218 | 185400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 22 | 20250218 | 185300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 23 | 20250218 | 185200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 24 | 20250218 | 185100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 25 | 20250218 | 185000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 26 | 20250218 | 184900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 27 | 20250218 | 184800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 28 | 20250218 | 184700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 29 | 20250218 | 184600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 30 | 20250218 | 184500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 31 | 20250218 | 184400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 32 | 20250218 | 184300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 30225 |
| 33 | 20250218 | 184200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 34 | 20250218 | 184100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 35 | 20250218 | 184000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 36 | 20250218 | 183900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 37 | 20250218 | 183800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 38 | 20250218 | 183700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 39 | 20250218 | 183600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 40 | 20250218 | 183500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 41 | 20250218 | 183400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 42 | 20250218 | 183300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 43 | 20250218 | 183200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 44 | 20250218 | 183100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 45 | 20250218 | 183000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 46 | 20250218 | 182900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 47 | 20250218 | 182800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 48 | 20250218 | 182700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 49 | 20250218 | 182600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 50 | 20250218 | 182500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 51 | 20250218 | 182400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 52 | 20250218 | 182300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 53 | 20250218 | 182200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 54 | 20250218 | 182100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 55 | 20250218 | 182000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 56 | 20250218 | 181900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 57 | 20250218 | 181800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 58 | 20250218 | 181700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 59 | 20250218 | 181600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 60 | 20250218 | 181500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 61 | 20250218 | 181400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 62 | 20250218 | 181300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 30225 |
| 63 | 20250218 | 181200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 64 | 20250218 | 181100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 65 | 20250218 | 181000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 66 | 20250218 | 180900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 67 | 20250218 | 180800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 68 | 20250218 | 180700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 69 | 20250218 | 180600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 70 | 20250218 | 180500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 71 | 20250218 | 180400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 72 | 20250218 | 180300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 73 | 20250218 | 180200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 74 | 20250218 | 180100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 75 | 20250218 | 180000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 76 | 20250218 | 175900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 77 | 20250218 | 175800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 78 | 20250218 | 175700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 79 | 20250218 | 175600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 80 | 20250218 | 175500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 81 | 20250218 | 175400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 82 | 20250218 | 175300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 83 | 20250218 | 175200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 84 | 20250218 | 175100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 85 | 20250218 | 175000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 86 | 20250218 | 174900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 87 | 20250218 | 174800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 88 | 20250218 | 174700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 89 | 20250218 | 174600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 90 | 20250218 | 174500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 91 | 20250218 | 174400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 92 | 20250218 | 174300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 30225 |
| 93 | 20250218 | 174200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 94 | 20250218 | 174100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 95 | 20250218 | 174000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 96 | 20250218 | 173900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 97 | 20250218 | 173800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 98 | 20250218 | 173700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 99 | 20250218 | 173600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 100 | 20250218 | 173500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 101 | 20250218 | 173400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 102 | 20250218 | 173300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 103 | 20250218 | 173200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 104 | 20250218 | 173100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 105 | 20250218 | 173000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 106 | 20250218 | 172900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 107 | 20250218 | 172800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 108 | 20250218 | 172700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 109 | 20250218 | 172600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 110 | 20250218 | 172500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 111 | 20250218 | 172400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 112 | 20250218 | 172300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 113 | 20250218 | 172200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 114 | 20250218 | 172100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 115 | 20250218 | 172000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 116 | 20250218 | 171900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 117 | 20250218 | 171800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 118 | 20250218 | 171700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 119 | 20250218 | 171600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 120 | 20250218 | 171500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 121 | 20250218 | 171400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 122 | 20250218 | 171300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 30225 |
| 123 | 20250218 | 171200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 124 | 20250218 | 171100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 125 | 20250218 | 171000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 126 | 20250218 | 170900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 127 | 20250218 | 170800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 128 | 20250218 | 170700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 129 | 20250218 | 170600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 130 | 20250218 | 170500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 131 | 20250218 | 170400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 132 | 20250218 | 170300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 133 | 20250218 | 170200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 134 | 20250218 | 170100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 135 | 20250218 | 170000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 136 | 20250218 | 165900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 137 | 20250218 | 165800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 138 | 20250218 | 165700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 139 | 20250218 | 165600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 140 | 20250218 | 165500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 141 | 20250218 | 165400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 142 | 20250218 | 165300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 143 | 20250218 | 165200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 144 | 20250218 | 165100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 145 | 20250218 | 165000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 146 | 20250218 | 164900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 147 | 20250218 | 164800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 148 | 20250218 | 164700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 149 | 20250218 | 164600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 150 | 20250218 | 164500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 151 | 20250218 | 164400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 152 | 20250218 | 164300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 30225 |
| 153 | 20250218 | 164200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 154 | 20250218 | 164100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 155 | 20250218 | 164000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 156 | 20250218 | 163900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 157 | 20250218 | 163800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 158 | 20250218 | 163700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 159 | 20250218 | 163600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 160 | 20250218 | 163500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 161 | 20250218 | 163400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 162 | 20250218 | 163300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 163 | 20250218 | 163200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 164 | 20250218 | 163100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 165 | 20250218 | 163000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 166 | 20250218 | 162900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 167 | 20250218 | 162800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 168 | 20250218 | 162700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 169 | 20250218 | 162600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 170 | 20250218 | 162500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 171 | 20250218 | 162400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 172 | 20250218 | 162300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 173 | 20250218 | 162200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 174 | 20250218 | 162100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 175 | 20250218 | 162000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 176 | 20250218 | 161900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 177 | 20250218 | 161800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 178 | 20250218 | 161700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 179 | 20250218 | 161600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 180 | 20250218 | 161500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 181 | 20250218 | 161400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 182 | 20250218 | 161300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 30225 |
| 183 | 20250218 | 161200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 184 | 20250218 | 161100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 185 | 20250218 | 161000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 186 | 20250218 | 160900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 187 | 20250218 | 160800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 188 | 20250218 | 160700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 189 | 20250218 | 160600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 190 | 20250218 | 160500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 191 | 20250218 | 160400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 192 | 20250218 | 160300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 193 | 20250218 | 160200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 194 | 20250218 | 160100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 195 | 20250218 | 160000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 196 | 20250218 | 155900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 197 | 20250218 | 155800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 198 | 20250218 | 155700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 199 | 20250218 | 155600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 200 | 20250218 | 155500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 201 | 20250218 | 155400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 202 | 20250218 | 155300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 203 | 20250218 | 155200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 204 | 20250218 | 155100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 205 | 20250218 | 155000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 206 | 20250218 | 154900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 207 | 20250218 | 154800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 208 | 20250218 | 154700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 209 | 20250218 | 154600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 210 | 20250218 | 154500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 211 | 20250218 | 154400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 212 | 20250218 | 154300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 30225 |
| 213 | 20250218 | 154200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 214 | 20250218 | 154100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 215 | 20250218 | 154000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 216 | 20250218 | 153900 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 217 | 20250218 | 153800 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 218 | 20250218 | 153700 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 219 | 20250218 | 153600 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 220 | 20250218 | 153500 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 221 | 20250218 | 153400 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 222 | 20250218 | 153300 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 223 | 20250218 | 153200 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 224 | 20250218 | 153100 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 225 | 20250218 | 153000 | 51895575100 | 132900 | 132900 | 132900 | 132900 | 30225 |
| 226 | 20250218 | 152900 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 227 | 20250218 | 152800 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 228 | 20250218 | 152700 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 229 | 20250218 | 152600 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 230 | 20250218 | 152500 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 231 | 20250218 | 152400 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 232 | 20250218 | 152300 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 233 | 20250218 | 152200 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 234 | 20250218 | 152100 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 235 | 20250218 | 152000 | 47878672600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 236 | 20250218 | 151900 | 47878672600 | 132600 | 132600 | 132700 | 132600 | 876 |
| 237 | 20250218 | 151800 | 47762485800 | 132700 | 132700 | 132700 | 132600 | 434 |
| 238 | 20250218 | 151700 | 47704900900 | 132700 | 132700 | 132700 | 132500 | 884 |
| 239 | 20250218 | 151600 | 47587685900 | 132600 | 132800 | 132800 | 132500 | 1505 |
| 240 | 20250218 | 151500 | 47387982800 | 132800 | 132800 | 132800 | 132700 | 291 |
| 241 | 20250218 | 151400 | 47349345700 | 132800 | 132800 | 132900 | 132800 | 1008 |
| 242 | 20250218 | 151300 | 47215448200 | 132900 | 132800 | 133000 | 132700 | 1417 |
| 243 | 20250218 | 151200 | 47027230600 | 132800 | 132800 | 133000 | 132700 | 746 |
| 244 | 20250218 | 151100 | 46928148800 | 132800 | 132700 | 133000 | 132700 | 693 |
| 245 | 20250218 | 151000 | 46836092900 | 132800 | 133100 | 133100 | 132700 | 986 |
| 246 | 20250218 | 150900 | 46705085400 | 133100 | 133000 | 133100 | 132900 | 821 |
| 247 | 20250218 | 150800 | 46595860900 | 133000 | 133100 | 133100 | 132800 | 1150 |
| 248 | 20250218 | 150700 | 46442920300 | 133100 | 133100 | 133100 | 132900 | 942 |
| 249 | 20250218 | 150600 | 46317597900 | 133100 | 133100 | 133100 | 133000 | 830 |
| 250 | 20250218 | 150500 | 46207136700 | 133000 | 133100 | 133100 | 132800 | 796 |
| 251 | 20250218 | 150400 | 46101261400 | 133100 | 132900 | 133100 | 132800 | 705 |
| 252 | 20250218 | 150300 | 46007525200 | 132900 | 133100 | 133100 | 132800 | 1190 |
| 253 | 20250218 | 150200 | 45849270600 | 133000 | 133000 | 133100 | 132900 | 910 |
| 254 | 20250218 | 150100 | 45728233700 | 133000 | 133000 | 133000 | 132900 | 590 |
| 255 | 20250218 | 150000 | 45649771700 | 133000 | 132900 | 133000 | 132800 | 781 |
| 256 | 20250218 | 145900 | 45545931000 | 132900 | 132900 | 133000 | 132700 | 990 |
| 257 | 20250218 | 145800 | 45414378100 | 133000 | 133000 | 133000 | 132600 | 1336 |
| 258 | 20250218 | 145700 | 45236836500 | 133000 | 133000 | 133000 | 132600 | 1442 |
| 259 | 20250218 | 145600 | 45045409700 | 133000 | 132700 | 133000 | 132700 | 1061 |
| 260 | 20250218 | 145500 | 44904490900 | 132700 | 132700 | 132800 | 132600 | 438 |
| 261 | 20250218 | 145400 | 44846354600 | 132700 | 132900 | 132900 | 132500 | 885 |
| 262 | 20250218 | 145300 | 44728911300 | 132800 | 132700 | 132900 | 132600 | 738 |
| 263 | 20250218 | 145200 | 44630940900 | 132700 | 132900 | 132900 | 132500 | 544 |
| 264 | 20250218 | 145100 | 44558779800 | 132900 | 132600 | 132900 | 132500 | 823 |
| 265 | 20250218 | 145000 | 44449519000 | 132600 | 132700 | 132900 | 132600 | 1313 |
| 266 | 20250218 | 144900 | 44275253600 | 132800 | 132700 | 132900 | 132700 | 599 |
| 267 | 20250218 | 144800 | 44195694200 | 132800 | 132700 | 132900 | 132700 | 576 |
| 268 | 20250218 | 144700 | 44119191100 | 132700 | 132700 | 132900 | 132600 | 519 |
| 269 | 20250218 | 144600 | 44050299200 | 132700 | 132700 | 133000 | 132600 | 780 |
| 270 | 20250218 | 144500 | 43946787800 | 132700 | 132800 | 132900 | 132600 | 978 |
| 271 | 20250218 | 144400 | 43817001700 | 132800 | 132800 | 132800 | 132700 | 818 |
| 272 | 20250218 | 144300 | 43708397400 | 132700 | 132700 | 132800 | 132700 | 553 |
| 273 | 20250218 | 144200 | 43634965500 | 132800 | 132800 | 132800 | 132700 | 503 |
| 274 | 20250218 | 144100 | 43568178500 | 132800 | 132800 | 132900 | 132600 | 895 |
| 275 | 20250218 | 144000 | 43449342300 | 132800 | 132800 | 132900 | 132700 | 676 |
| 276 | 20250218 | 143900 | 43359566100 | 132700 | 132700 | 132800 | 132600 | 616 |
| 277 | 20250218 | 143800 | 43277799800 | 132700 | 132600 | 132700 | 132600 | 517 |
| 278 | 20250218 | 143700 | 43209207000 | 132500 | 132500 | 132600 | 132400 | 566 |
| 279 | 20250218 | 143600 | 43134180100 | 132500 | 132600 | 132600 | 132500 | 1521 |
| 280 | 20250218 | 143500 | 42932571500 | 132600 | 132700 | 132700 | 132500 | 866 |
| 281 | 20250218 | 143400 | 42817712100 | 132700 | 132900 | 133100 | 132600 | 1200 |
| 282 | 20250218 | 143300 | 42658352200 | 132900 | 133100 | 133100 | 132800 | 502 |
| 283 | 20250218 | 143200 | 42591648500 | 133200 | 132900 | 133200 | 132800 | 1080 |
| 284 | 20250218 | 143100 | 42448045900 | 132900 | 132900 | 133000 | 132900 | 1349 |
| 285 | 20250218 | 143000 | 42268719100 | 133000 | 133100 | 133200 | 132900 | 1112 |
| 286 | 20250218 | 142900 | 42120783000 | 133100 | 133200 | 133200 | 133000 | 522 |
| 287 | 20250218 | 142800 | 42051275900 | 133200 | 133000 | 133300 | 132900 | 1168 |
| 288 | 20250218 | 142700 | 41895819800 | 133000 | 133100 | 133300 | 133000 | 789 |
| 289 | 20250218 | 142600 | 41790765800 | 133100 | 133100 | 133100 | 132900 | 739 |
| 290 | 20250218 | 142500 | 41692444600 | 133100 | 133300 | 133300 | 133000 | 1219 |
| 291 | 20250218 | 142400 | 41530198500 | 133300 | 133300 | 133300 | 133000 | 1176 |
| 292 | 20250218 | 142300 | 41373523100 | 133300 | 133200 | 133300 | 133000 | 784 |
| 293 | 20250218 | 142200 | 41269106500 | 133200 | 133200 | 133300 | 133000 | 1039 |
| 294 | 20250218 | 142100 | 41130767800 | 133200 | 133200 | 133300 | 133100 | 779 |
| 295 | 20250218 | 142000 | 41026968100 | 133200 | 133200 | 133300 | 133100 | 705 |
| 296 | 20250218 | 141900 | 40933041600 | 133100 | 133300 | 133300 | 133100 | 1116 |
| 297 | 20250218 | 141800 | 40784383000 | 133300 | 133200 | 133300 | 133100 | 1036 |
| 298 | 20250218 | 141700 | 40646356700 | 133200 | 133300 | 133300 | 133100 | 864 |
| 299 | 20250218 | 141600 | 40531233600 | 133200 | 133100 | 133200 | 133100 | 629 |
| 300 | 20250218 | 141500 | 40447457200 | 133200 | 133100 | 133200 | 133000 | 748 |
| 301 | 20250218 | 141400 | 40347873200 | 133100 | 133100 | 133300 | 133000 | 977 |
| 302 | 20250218 | 141300 | 40217786600 | 133100 | 133200 | 133300 | 133000 | 735 |
| 303 | 20250218 | 141200 | 40119906400 | 133200 | 133100 | 133300 | 133100 | 672 |
| 304 | 20250218 | 141100 | 40030402400 | 133200 | 133100 | 133300 | 133000 | 817 |
| 305 | 20250218 | 141000 | 39921646600 | 133200 | 133000 | 133200 | 132900 | 1171 |
| 306 | 20250218 | 140900 | 39765824300 | 133100 | 133200 | 133200 | 132900 | 834 |
| 307 | 20250218 | 140800 | 39654834400 | 133200 | 133200 | 133300 | 133000 | 700 |
| 308 | 20250218 | 140700 | 39561630000 | 133200 | 133000 | 133300 | 132900 | 767 |
| 309 | 20250218 | 140600 | 39459510200 | 133000 | 133300 | 133300 | 132900 | 730 |
| 310 | 20250218 | 140500 | 39362319500 | 133100 | 133200 | 133300 | 133000 | 1048 |
| 311 | 20250218 | 140400 | 39222795000 | 133000 | 133200 | 133300 | 133000 | 1021 |
| 312 | 20250218 | 140300 | 39086851400 | 133200 | 133000 | 133200 | 133000 | 670 |
| 313 | 20250218 | 140200 | 38997667700 | 133000 | 133000 | 133000 | 132900 | 462 |
| 314 | 20250218 | 140100 | 38936235800 | 133000 | 133000 | 133000 | 132800 | 791 |
| 315 | 20250218 | 140000 | 38831060100 | 133000 | 132800 | 133000 | 132700 | 760 |
| 316 | 20250218 | 135900 | 38730090900 | 132800 | 133200 | 133200 | 132800 | 998 |
| 317 | 20250218 | 135800 | 38597306000 | 133000 | 133100 | 133200 | 132900 | 998 |
| 318 | 20250218 | 135700 | 38464486200 | 133000 | 132900 | 133200 | 132900 | 791 |
| 319 | 20250218 | 135600 | 38359273300 | 133000 | 132900 | 133000 | 132800 | 478 |
| 320 | 20250218 | 135500 | 38295713800 | 132900 | 133000 | 133000 | 132700 | 660 |
| 321 | 20250218 | 135400 | 38208052500 | 133000 | 132800 | 133000 | 132700 | 1533 |
| 322 | 20250218 | 135300 | 38004499600 | 132800 | 133200 | 133300 | 132800 | 1513 |
| 323 | 20250218 | 135200 | 37803306900 | 133300 | 133200 | 133300 | 133100 | 610 |
| 324 | 20250218 | 135100 | 37722051400 | 133100 | 133200 | 133300 | 133000 | 1328 |
| 325 | 20250218 | 135000 | 37545235900 | 133300 | 133200 | 133300 | 133100 | 719 |
| 326 | 20250218 | 134900 | 37449470600 | 133200 | 133100 | 133200 | 133000 | 473 |
| 327 | 20250218 | 134800 | 37386504600 | 133100 | 133200 | 133300 | 133000 | 1231 |
| 328 | 20250218 | 134700 | 37222600400 | 133200 | 133300 | 133300 | 133100 | 783 |
| 329 | 20250218 | 134600 | 37118277400 | 133300 | 133300 | 133400 | 133100 | 1662 |
| 330 | 20250218 | 134500 | 36896825300 | 133300 | 133400 | 133400 | 133300 | 765 |
| 331 | 20250218 | 134400 | 36794786200 | 133500 | 133400 | 133500 | 133300 | 558 |
| 332 | 20250218 | 134300 | 36720319100 | 133400 | 133400 | 133500 | 133200 | 1091 |
| 333 | 20250218 | 134200 | 36574831400 | 133400 | 133300 | 133500 | 133200 | 975 |
| 334 | 20250218 | 134100 | 36444791800 | 133300 | 133400 | 133500 | 133200 | 662 |
| 335 | 20250218 | 134000 | 36356485600 | 133400 | 133300 | 133400 | 133300 | 1095 |
| 336 | 20250218 | 133900 | 36210463400 | 133400 | 133300 | 133400 | 133200 | 1207 |
| 337 | 20250218 | 133800 | 36049512200 | 133300 | 133400 | 133500 | 133200 | 1285 |
| 338 | 20250218 | 133700 | 35878174700 | 133300 | 133400 | 133500 | 133300 | 806 |
| 339 | 20250218 | 133600 | 35770660700 | 133400 | 133300 | 133500 | 133300 | 977 |
| 340 | 20250218 | 133500 | 35640310000 | 133300 | 133400 | 133400 | 133200 | 571 |
| 341 | 20250218 | 133400 | 35564159900 | 133400 | 133400 | 133400 | 133300 | 702 |
| 342 | 20250218 | 133300 | 35470522800 | 133400 | 133400 | 133500 | 133200 | 2290 |
| 343 | 20250218 | 133200 | 35165060200 | 133300 | 133300 | 133400 | 133200 | 1080 |
| 344 | 20250218 | 133100 | 35021082000 | 133300 | 133300 | 133400 | 133100 | 678 |
| 345 | 20250218 | 133000 | 34930712600 | 133200 | 133100 | 133300 | 133100 | 611 |
| 346 | 20250218 | 132900 | 34849286800 | 133200 | 133300 | 133300 | 133000 | 628 |
| 347 | 20250218 | 132800 | 34765638000 | 133300 | 133100 | 133300 | 132900 | 817 |
| 348 | 20250218 | 132700 | 34656833700 | 133200 | 133100 | 133300 | 133100 | 547 |
| 349 | 20250218 | 132600 | 34583979700 | 133200 | 133000 | 133200 | 132900 | 1052 |
| 350 | 20250218 | 132500 | 34444036900 | 133000 | 133000 | 133000 | 132900 | 518 |
| 351 | 20250218 | 132400 | 34375155400 | 133000 | 133300 | 133300 | 132700 | 652 |
| 352 | 20250218 | 132300 | 34288446000 | 133300 | 133100 | 133300 | 132700 | 1430 |
| 353 | 20250218 | 132200 | 34098340800 | 133100 | 133200 | 133300 | 133000 | 697 |
| 354 | 20250218 | 132100 | 34005574600 | 133200 | 133200 | 133400 | 133000 | 1161 |
| 355 | 20250218 | 132000 | 33850965200 | 133200 | 133400 | 133400 | 133100 | 681 |
| 356 | 20250218 | 131900 | 33760245900 | 133300 | 133200 | 133400 | 133100 | 720 |
| 357 | 20250218 | 131800 | 33664249700 | 133200 | 133300 | 133400 | 133100 | 742 |
| 358 | 20250218 | 131700 | 33565368400 | 133400 | 133300 | 133400 | 133100 | 588 |
| 359 | 20250218 | 131600 | 33487004000 | 133300 | 133300 | 133300 | 133100 | 813 |
| 360 | 20250218 | 131500 | 33378681600 | 133200 | 133200 | 133300 | 133100 | 750 |
| 361 | 20250218 | 131400 | 33278741400 | 133200 | 133200 | 133200 | 133100 | 499 |
| 362 | 20250218 | 131300 | 33212282700 | 133200 | 133100 | 133200 | 133000 | 724 |
| 363 | 20250218 | 131200 | 33115867500 | 133100 | 133100 | 133200 | 133000 | 421 |
| 364 | 20250218 | 131100 | 33059833800 | 133100 | 133100 | 133100 | 132900 | 933 |
| 365 | 20250218 | 131000 | 32935718900 | 133100 | 133100 | 133200 | 133000 | 670 |
| 366 | 20250218 | 130900 | 32846566900 | 133100 | 133100 | 133300 | 133000 | 654 |
| 367 | 20250218 | 130800 | 32759469500 | 133200 | 133100 | 133200 | 132900 | 952 |
| 368 | 20250218 | 130700 | 32632734500 | 133200 | 133200 | 133400 | 133000 | 2391 |
| 369 | 20250218 | 130600 | 32314506200 | 133200 | 133200 | 133400 | 133100 | 515 |
| 370 | 20250218 | 130500 | 32245878700 | 133100 | 133300 | 133400 | 133100 | 1299 |
| 371 | 20250218 | 130400 | 32072779100 | 133300 | 133200 | 133300 | 133100 | 668 |
| 372 | 20250218 | 130300 | 31983781700 | 133200 | 133200 | 133300 | 133100 | 413 |
| 373 | 20250218 | 130200 | 31928771800 | 133200 | 133200 | 133300 | 133100 | 388 |
| 374 | 20250218 | 130100 | 31877085300 | 133100 | 133100 | 133300 | 133100 | 371 |
| 375 | 20250218 | 130000 | 31827653700 | 133100 | 133100 | 133300 | 133000 | 527 |
| 376 | 20250218 | 125900 | 31757513000 | 133000 | 133300 | 133400 | 133000 | 1916 |
| 377 | 20250218 | 125800 | 31502338800 | 133300 | 133200 | 133400 | 133200 | 585 |
| 378 | 20250218 | 125700 | 31424365200 | 133200 | 133400 | 133400 | 133200 | 964 |
| 379 | 20250218 | 125600 | 31295854400 | 133400 | 133400 | 133400 | 133300 | 468 |
| 380 | 20250218 | 125500 | 31233437300 | 133400 | 133400 | 133400 | 133300 | 826 |
| 381 | 20250218 | 125400 | 31123273000 | 133400 | 133400 | 133400 | 133200 | 519 |
| 382 | 20250218 | 125300 | 31054061000 | 133400 | 133300 | 133400 | 133300 | 385 |
| 383 | 20250218 | 125200 | 31002718200 | 133200 | 133400 | 133400 | 133200 | 325 |
| 384 | 20250218 | 125100 | 30959400700 | 133400 | 133200 | 133400 | 133100 | 523 |
| 385 | 20250218 | 125000 | 30889719200 | 133200 | 133300 | 133300 | 133100 | 608 |
| 386 | 20250218 | 124900 | 30808711400 | 133300 | 133300 | 133300 | 133200 | 306 |
| 387 | 20250218 | 124800 | 30767922700 | 133300 | 133100 | 133300 | 133100 | 810 |
| 388 | 20250218 | 124700 | 30660029700 | 133200 | 133200 | 133200 | 133100 | 506 |
| 389 | 20250218 | 124600 | 30592658100 | 133200 | 133300 | 133300 | 133100 | 1028 |
| 390 | 20250218 | 124500 | 30455710600 | 133300 | 133200 | 133300 | 133100 | 461 |
| 391 | 20250218 | 124400 | 30394271800 | 133200 | 133300 | 133300 | 133200 | 1382 |
| 392 | 20250218 | 124300 | 30210144900 | 133300 | 133300 | 133300 | 133200 | 679 |
| 393 | 20250218 | 124200 | 30119640600 | 133200 | 133400 | 133500 | 133200 | 1462 |
| 394 | 20250218 | 124100 | 29924705700 | 133400 | 133300 | 133400 | 133200 | 1582 |
| 395 | 20250218 | 124000 | 29713796100 | 133200 | 133200 | 133300 | 133200 | 396 |
| 396 | 20250218 | 123900 | 29661011900 | 133300 | 133400 | 133400 | 133300 | 867 |
| 397 | 20250218 | 123800 | 29545392200 | 133400 | 133400 | 133400 | 133200 | 511 |
| 398 | 20250218 | 123700 | 29477257100 | 133400 | 133200 | 133400 | 133100 | 6427 |
| 399 | 20250218 | 123600 | 28620979200 | 133200 | 133300 | 133300 | 133100 | 1080 |
| 400 | 20250218 | 123500 | 28477124700 | 133300 | 133200 | 133300 | 133100 | 736 |
| 401 | 20250218 | 123400 | 28379052400 | 133200 | 133200 | 133300 | 133100 | 514 |
| 402 | 20250218 | 123300 | 28310545700 | 133200 | 133000 | 133300 | 133000 | 4173 |
| 403 | 20250218 | 123200 | 27755339600 | 133000 | 132900 | 133000 | 132800 | 5118 |
| 404 | 20250218 | 123100 | 27074833800 | 132900 | 132800 | 132900 | 132700 | 1097 |
| 405 | 20250218 | 123000 | 26929114400 | 132700 | 132700 | 132800 | 132700 | 447 |
| 406 | 20250218 | 122900 | 26869758500 | 132700 | 132800 | 132800 | 132700 | 496 |
| 407 | 20250218 | 122800 | 26803895300 | 132800 | 132700 | 132800 | 132500 | 1625 |
| 408 | 20250218 | 122700 | 26588212000 | 132600 | 132500 | 132600 | 132400 | 729 |
| 409 | 20250218 | 122600 | 26491570400 | 132400 | 132400 | 132500 | 132400 | 405 |
| 410 | 20250218 | 122500 | 26437912600 | 132400 | 132400 | 132600 | 132400 | 783 |
| 411 | 20250218 | 122400 | 26334149800 | 132500 | 132400 | 132500 | 132400 | 409 |
| 412 | 20250218 | 122300 | 26279959800 | 132500 | 132400 | 132500 | 132400 | 271 |
| 413 | 20250218 | 122200 | 26244056300 | 132500 | 132400 | 132500 | 132400 | 735 |
| 414 | 20250218 | 122100 | 26146673300 | 132500 | 132500 | 132500 | 132400 | 332 |
| 415 | 20250218 | 122000 | 26102684300 | 132400 | 132500 | 132500 | 132300 | 1464 |
| 416 | 20250218 | 121900 | 25908841400 | 132500 | 132500 | 132500 | 132400 | 614 |
| 417 | 20250218 | 121800 | 25827503500 | 132500 | 132500 | 132500 | 132400 | 371 |
| 418 | 20250218 | 121700 | 25778348300 | 132500 | 132500 | 132600 | 132400 | 727 |
| 419 | 20250218 | 121600 | 25681996500 | 132400 | 132400 | 132500 | 132400 | 636 |
| 420 | 20250218 | 121500 | 25597734200 | 132400 | 132500 | 132500 | 132400 | 327 |
| 421 | 20250218 | 121400 | 25554410800 | 132500 | 132500 | 132500 | 132400 | 289 |
| 422 | 20250218 | 121300 | 25516123700 | 132500 | 132400 | 132500 | 132400 | 868 |
| 423 | 20250218 | 121200 | 25401132700 | 132500 | 132900 | 132900 | 132400 | 1972 |
| 424 | 20250218 | 121100 | 25139395100 | 132900 | 132900 | 132900 | 132800 | 370 |
| 425 | 20250218 | 121000 | 25090224200 | 132900 | 132900 | 132900 | 132800 | 1235 |
| 426 | 20250218 | 120900 | 24926094900 | 132900 | 132700 | 132900 | 132600 | 3138 |
| 427 | 20250218 | 120800 | 24509401400 | 132700 | 132600 | 132700 | 132600 | 404 |
| 428 | 20250218 | 120700 | 24455799900 | 132700 | 132600 | 132700 | 132600 | 555 |
| 429 | 20250218 | 120600 | 24382163800 | 132600 | 132600 | 132700 | 132500 | 568 |
| 430 | 20250218 | 120500 | 24306844600 | 132600 | 132600 | 132700 | 132500 | 400 |
| 431 | 20250218 | 120400 | 24253801900 | 132700 | 132600 | 132700 | 132500 | 936 |
| 432 | 20250218 | 120300 | 24129663500 | 132600 | 132400 | 132600 | 132400 | 1992 |
| 433 | 20250218 | 120200 | 23865698500 | 132400 | 132400 | 132500 | 132400 | 1270 |
| 434 | 20250218 | 120100 | 23697521400 | 132400 | 132400 | 132400 | 132300 | 369 |
| 435 | 20250218 | 120000 | 23648671400 | 132400 | 132200 | 132400 | 132200 | 529 |
| 436 | 20250218 | 115900 | 23578636300 | 132300 | 132400 | 132400 | 132300 | 766 |
| 437 | 20250218 | 115800 | 23477272800 | 132400 | 132400 | 132400 | 132300 | 504 |
| 438 | 20250218 | 115700 | 23410549200 | 132300 | 132300 | 132400 | 132200 | 1425 |
| 439 | 20250218 | 115600 | 23221957300 | 132300 | 132300 | 132300 | 132200 | 274 |
| 440 | 20250218 | 115500 | 23185713500 | 132300 | 132200 | 132300 | 132100 | 515 |
| 441 | 20250218 | 115400 | 23117626000 | 132200 | 132100 | 132200 | 132100 | 708 |
| 442 | 20250218 | 115300 | 23024036800 | 132100 | 132200 | 132200 | 132000 | 841 |
| 443 | 20250218 | 115200 | 22912938200 | 132200 | 132200 | 132300 | 132100 | 539 |
| 444 | 20250218 | 115100 | 22841670800 | 132300 | 132200 | 132300 | 132100 | 802 |
| 445 | 20250218 | 115000 | 22735618000 | 132200 | 132200 | 132200 | 132100 | 593 |
| 446 | 20250218 | 114900 | 22657232400 | 132200 | 132100 | 132200 | 132100 | 340 |
| 447 | 20250218 | 114800 | 22612289900 | 132100 | 132100 | 132200 | 132100 | 483 |
| 448 | 20250218 | 114700 | 22548444100 | 132100 | 132300 | 132300 | 132100 | 975 |
| 449 | 20250218 | 114600 | 22419551700 | 132300 | 132300 | 132300 | 132100 | 1131 |
| 450 | 20250218 | 114500 | 22270005900 | 132300 | 132300 | 132300 | 132200 | 268 |
| 451 | 20250218 | 114400 | 22234554800 | 132300 | 132200 | 132300 | 132200 | 689 |
| 452 | 20250218 | 114300 | 22143406300 | 132300 | 132300 | 132400 | 132200 | 937 |
| 453 | 20250218 | 114200 | 22019439300 | 132400 | 132200 | 132400 | 132100 | 2132 |
| 454 | 20250218 | 114100 | 21737600600 | 132100 | 132100 | 132200 | 132000 | 1351 |
| 455 | 20250218 | 114000 | 21559131100 | 132100 | 132100 | 132100 | 132000 | 672 |
| 456 | 20250218 | 113900 | 21470374300 | 132100 | 132100 | 132100 | 132000 | 491 |
| 457 | 20250218 | 113800 | 21405520000 | 132100 | 132100 | 132100 | 132000 | 485 |
| 458 | 20250218 | 113700 | 21341466300 | 132000 | 132000 | 132100 | 131900 | 1198 |
| 459 | 20250218 | 113600 | 21183319200 | 132000 | 132000 | 132000 | 131900 | 396 |
| 460 | 20250218 | 113500 | 21131048300 | 131900 | 132000 | 132000 | 131900 | 746 |
| 461 | 20250218 | 113400 | 21032578400 | 132000 | 132000 | 132000 | 131900 | 598 |
| 462 | 20250218 | 113300 | 20953659200 | 132000 | 132000 | 132000 | 131800 | 1116 |
| 463 | 20250218 | 113200 | 20806421000 | 131900 | 131900 | 132000 | 131900 | 330 |
| 464 | 20250218 | 113100 | 20762867300 | 131800 | 131900 | 131900 | 131700 | 885 |
| 465 | 20250218 | 113000 | 20646201000 | 131900 | 131900 | 132000 | 131800 | 867 |
| 466 | 20250218 | 112900 | 20531861800 | 132000 | 132000 | 132000 | 131900 | 249 |
| 467 | 20250218 | 112800 | 20498996500 | 132000 | 132100 | 132200 | 131900 | 915 |
| 468 | 20250218 | 112700 | 20378167900 | 132000 | 132000 | 132200 | 132000 | 453 |
| 469 | 20250218 | 112600 | 20318329800 | 132100 | 132100 | 132200 | 132000 | 535 |
| 470 | 20250218 | 112500 | 20247631700 | 132200 | 132300 | 132300 | 132000 | 1241 |
| 471 | 20250218 | 112400 | 20083532800 | 132300 | 132100 | 132300 | 132000 | 1704 |
| 472 | 20250218 | 112300 | 19858294900 | 132100 | 132000 | 132100 | 131900 | 1569 |
| 473 | 20250218 | 112200 | 19651190300 | 131900 | 131900 | 132000 | 131800 | 526 |
| 474 | 20250218 | 112100 | 19581812200 | 131800 | 131800 | 131900 | 131700 | 429 |
| 475 | 20250218 | 112000 | 19525267100 | 131800 | 131700 | 131800 | 131700 | 220 |
| 476 | 20250218 | 111900 | 19496274700 | 131800 | 131600 | 131800 | 131500 | 1134 |
| 477 | 20250218 | 111800 | 19346850300 | 131600 | 131600 | 131700 | 131600 | 582 |
| 478 | 20250218 | 111700 | 19270230700 | 131700 | 131400 | 131700 | 131300 | 1633 |
| 479 | 20250218 | 111600 | 19055478000 | 131400 | 131500 | 131500 | 131300 | 938 |
| 480 | 20250218 | 111500 | 18932228300 | 131400 | 131500 | 131500 | 131300 | 1015 |
| 481 | 20250218 | 111400 | 18798808400 | 131500 | 131400 | 131600 | 131400 | 627 |
| 482 | 20250218 | 111300 | 18716383600 | 131400 | 131200 | 131400 | 131100 | 510 |
| 483 | 20250218 | 111200 | 18649399400 | 131300 | 131100 | 131300 | 131000 | 798 |
| 484 | 20250218 | 111100 | 18544700300 | 131100 | 131100 | 131200 | 131000 | 341 |
| 485 | 20250218 | 111000 | 18499996300 | 131100 | 131600 | 131600 | 131100 | 2047 |
| 486 | 20250218 | 110900 | 18231168800 | 131600 | 131500 | 131600 | 131500 | 722 |
| 487 | 20250218 | 110800 | 18136156600 | 131600 | 131600 | 131600 | 131500 | 332 |
| 488 | 20250218 | 110700 | 18092467900 | 131600 | 131700 | 131700 | 131500 | 1133 |
| 489 | 20250218 | 110600 | 17943325400 | 131600 | 131700 | 131700 | 131600 | 597 |
| 490 | 20250218 | 110500 | 17864721200 | 131700 | 131500 | 131700 | 131500 | 715 |
| 491 | 20250218 | 110400 | 17770632800 | 131500 | 131500 | 131500 | 131400 | 322 |
| 492 | 20250218 | 110300 | 17728294700 | 131500 | 131700 | 131700 | 131400 | 1370 |
| 493 | 20250218 | 110200 | 17548109000 | 131600 | 131700 | 131700 | 131600 | 237 |
| 494 | 20250218 | 110100 | 17516904100 | 131700 | 131500 | 131700 | 131400 | 721 |
| 495 | 20250218 | 110000 | 17422071800 | 131500 | 131100 | 131500 | 131100 | 1721 |
| 496 | 20250218 | 105900 | 17195975400 | 131100 | 131300 | 131300 | 131100 | 637 |
| 497 | 20250218 | 105800 | 17112398900 | 131300 | 131000 | 131300 | 130900 | 1916 |
| 498 | 20250218 | 105700 | 16861097700 | 131000 | 130900 | 131000 | 130900 | 783 |
| 499 | 20250218 | 105600 | 16758532900 | 131000 | 130900 | 131000 | 130900 | 257 |
| 500 | 20250218 | 105500 | 16724879200 | 131000 | 130900 | 131000 | 130900 | 509 |
| 501 | 20250218 | 105400 | 16658208800 | 131000 | 130900 | 131000 | 130800 | 711 |
| 502 | 20250218 | 105300 | 16565143800 | 130900 | 130800 | 130900 | 130700 | 191 |
| 503 | 20250218 | 105200 | 16540158400 | 130800 | 130800 | 130900 | 130700 | 379 |
| 504 | 20250218 | 105100 | 16490581700 | 130900 | 130800 | 130900 | 130700 | 323 |
| 505 | 20250218 | 105000 | 16448330200 | 130800 | 130900 | 130900 | 130500 | 780 |
| 506 | 20250218 | 104900 | 16346403700 | 130800 | 130800 | 130900 | 130600 | 561 |
| 507 | 20250218 | 104800 | 16273031400 | 130700 | 130500 | 130800 | 130500 | 386 |
| 508 | 20250218 | 104700 | 16222584700 | 130600 | 130600 | 130700 | 130400 | 395 |
| 509 | 20250218 | 104600 | 16170985200 | 130600 | 130400 | 130700 | 130300 | 818 |
| 510 | 20250218 | 104500 | 16064234800 | 130400 | 130700 | 130800 | 130200 | 2218 |
| 511 | 20250218 | 104400 | 15774762500 | 130700 | 130700 | 130800 | 130600 | 572 |
| 512 | 20250218 | 104300 | 15700001200 | 130800 | 130700 | 130800 | 130600 | 512 |
| 513 | 20250218 | 104200 | 15633059200 | 130600 | 131000 | 131000 | 130600 | 880 |
| 514 | 20250218 | 104100 | 15517930900 | 130900 | 130900 | 131000 | 130800 | 469 |
| 515 | 20250218 | 104000 | 15456541000 | 130900 | 130900 | 130900 | 130800 | 652 |
| 516 | 20250218 | 103900 | 15371234100 | 130800 | 130900 | 130900 | 130800 | 722 |
| 517 | 20250218 | 103800 | 15276748600 | 130900 | 130800 | 130900 | 130800 | 292 |
| 518 | 20250218 | 103700 | 15238531000 | 130900 | 131000 | 131000 | 130700 | 945 |
| 519 | 20250218 | 103600 | 15114897100 | 131000 | 130800 | 131000 | 130700 | 858 |
| 520 | 20250218 | 103500 | 15002619700 | 130900 | 130700 | 130900 | 130700 | 404 |
| 521 | 20250218 | 103400 | 14949742100 | 130900 | 130700 | 130900 | 130500 | 785 |
| 522 | 20250218 | 103300 | 14847132900 | 130900 | 130900 | 131000 | 130600 | 607 |
| 523 | 20250218 | 103200 | 14767686700 | 131000 | 131000 | 131100 | 130900 | 635 |
| 524 | 20250218 | 103100 | 14684496100 | 131000 | 130800 | 131000 | 130500 | 2507 |
| 525 | 20250218 | 103000 | 14356766400 | 130800 | 130800 | 130800 | 130600 | 524 |
| 526 | 20250218 | 102900 | 14288250700 | 130700 | 130700 | 130700 | 130600 | 561 |
| 527 | 20250218 | 102800 | 14214952400 | 130700 | 130700 | 130800 | 130600 | 619 |
| 528 | 20250218 | 102700 | 14134024400 | 130700 | 130700 | 130800 | 130600 | 632 |
| 529 | 20250218 | 102600 | 14051398900 | 130700 | 130800 | 130800 | 130700 | 160 |
| 530 | 20250218 | 102500 | 14030474000 | 130800 | 130800 | 130800 | 130500 | 579 |
| 531 | 20250218 | 102400 | 13954795100 | 130800 | 130800 | 130900 | 130700 | 643 |
| 532 | 20250218 | 102300 | 13870701400 | 130800 | 130800 | 130800 | 130700 | 178 |
| 533 | 20250218 | 102200 | 13847423100 | 130800 | 130500 | 131000 | 130500 | 799 |
| 534 | 20250218 | 102100 | 13742936200 | 130600 | 130700 | 130800 | 130400 | 991 |
| 535 | 20250218 | 102000 | 13613537100 | 130700 | 130400 | 130700 | 130300 | 1416 |
| 536 | 20250218 | 101900 | 13428841500 | 130500 | 130300 | 130700 | 130300 | 825 |
| 537 | 20250218 | 101800 | 13321244500 | 130300 | 130700 | 130900 | 130300 | 2063 |
| 538 | 20250218 | 101700 | 13052020600 | 130700 | 130900 | 131000 | 130600 | 389 |
| 539 | 20250218 | 101600 | 13001168100 | 130700 | 130900 | 131000 | 130700 | 1115 |
| 540 | 20250218 | 101500 | 12855316600 | 130800 | 130800 | 130900 | 130700 | 342 |
| 541 | 20250218 | 101400 | 12810573400 | 130800 | 130600 | 130800 | 130600 | 428 |
| 542 | 20250218 | 101300 | 12754660200 | 130600 | 130600 | 130600 | 130500 | 627 |
| 543 | 20250218 | 101200 | 12672784500 | 130600 | 130600 | 130600 | 130500 | 510 |
| 544 | 20250218 | 101100 | 12606184800 | 130500 | 131000 | 131000 | 130500 | 1030 |
| 545 | 20250218 | 101000 | 12471612000 | 131000 | 131200 | 131200 | 130900 | 670 |
| 546 | 20250218 | 100900 | 12383813300 | 131100 | 130700 | 131300 | 130600 | 1502 |
| 547 | 20250218 | 100800 | 12187208900 | 130600 | 130700 | 130800 | 130500 | 1446 |
| 548 | 20250218 | 100700 | 11998254000 | 130800 | 130900 | 130900 | 130700 | 400 |
| 549 | 20250218 | 100600 | 11945928000 | 130900 | 130900 | 130900 | 130700 | 862 |
| 550 | 20250218 | 100500 | 11833153200 | 131000 | 130800 | 131000 | 130800 | 394 |
| 551 | 20250218 | 100400 | 11781595600 | 130800 | 131100 | 131100 | 130700 | 1215 |
| 552 | 20250218 | 100300 | 11622533200 | 131100 | 130900 | 131300 | 130800 | 1099 |
| 553 | 20250218 | 100200 | 11478608100 | 130900 | 131000 | 131000 | 130800 | 728 |
| 554 | 20250218 | 100100 | 11383289400 | 131000 | 131400 | 131400 | 131000 | 1175 |
| 555 | 20250218 | 100000 | 11229327300 | 131200 | 131100 | 131400 | 131000 | 1298 |
| 556 | 20250218 | 095900 | 11059170500 | 131100 | 131400 | 131500 | 131000 | 1778 |
| 557 | 20250218 | 095800 | 10826007000 | 131400 | 131500 | 131500 | 131300 | 369 |
| 558 | 20250218 | 095700 | 10777504200 | 131500 | 131400 | 131500 | 131200 | 714 |
| 559 | 20250218 | 095600 | 10683713900 | 131400 | 132000 | 132000 | 131300 | 2085 |
| 560 | 20250218 | 095500 | 10409315300 | 132100 | 132100 | 132200 | 132000 | 469 |
| 561 | 20250218 | 095400 | 10347364400 | 132100 | 132100 | 132300 | 131700 | 1637 |
| 562 | 20250218 | 095300 | 10131220900 | 132100 | 132000 | 132300 | 131800 | 942 |
| 563 | 20250218 | 095200 | 10006908700 | 131900 | 131700 | 132300 | 131300 | 2920 |
| 564 | 20250218 | 095100 | 9622663900 | 131800 | 132400 | 132500 | 131700 | 2943 |
| 565 | 20250218 | 095000 | 9233769500 | 132300 | 132400 | 132700 | 132300 | 4838 |
| 566 | 20250218 | 094900 | 8592725200 | 132400 | 132200 | 132400 | 132100 | 3123 |
| 567 | 20250218 | 094800 | 8179435500 | 132200 | 131900 | 132200 | 131800 | 3522 |
| 568 | 20250218 | 094700 | 7714519500 | 131900 | 131400 | 132000 | 131400 | 3638 |
| 569 | 20250218 | 094600 | 7235298400 | 131500 | 131400 | 131500 | 131200 | 1154 |
| 570 | 20250218 | 094500 | 7083706900 | 131400 | 131200 | 131400 | 131100 | 906 |
| 571 | 20250218 | 094400 | 6964765200 | 131200 | 131100 | 131300 | 131100 | 1437 |
| 572 | 20250218 | 094300 | 6776213800 | 131100 | 131000 | 131100 | 131000 | 714 |
| 573 | 20250218 | 094200 | 6682622900 | 131000 | 131100 | 131200 | 130800 | 1801 |
| 574 | 20250218 | 094100 | 6446622500 | 131100 | 130900 | 131100 | 130800 | 623 |
| 575 | 20250218 | 094000 | 6365034500 | 130900 | 130900 | 130900 | 130700 | 1370 |
| 576 | 20250218 | 093900 | 6185833100 | 130900 | 130900 | 131100 | 130900 | 615 |
| 577 | 20250218 | 093800 | 6105263900 | 131000 | 130800 | 131000 | 130700 | 1670 |
| 578 | 20250218 | 093700 | 5886648600 | 130800 | 130800 | 130800 | 130500 | 832 |
| 579 | 20250218 | 093600 | 5777912100 | 130800 | 130700 | 130900 | 130700 | 2051 |
| 580 | 20250218 | 093500 | 5509691600 | 130700 | 130700 | 130800 | 130700 | 1265 |
| 581 | 20250218 | 093400 | 5344287800 | 130800 | 130700 | 130800 | 130700 | 616 |
| 582 | 20250218 | 093300 | 5263766800 | 130700 | 130700 | 130800 | 130700 | 323 |
| 583 | 20250218 | 093200 | 5221534300 | 130700 | 130800 | 130800 | 130600 | 665 |
| 584 | 20250218 | 093100 | 5134615300 | 130800 | 130200 | 130800 | 130200 | 2344 |
| 585 | 20250218 | 093000 | 4828867300 | 130300 | 130300 | 130400 | 130200 | 357 |
| 586 | 20250218 | 092900 | 4782349000 | 130400 | 130500 | 130500 | 130200 | 517 |
| 587 | 20250218 | 092800 | 4714943000 | 130500 | 130400 | 130600 | 130400 | 787 |
| 588 | 20250218 | 092700 | 4612239400 | 130300 | 130400 | 130500 | 130300 | 975 |
| 589 | 20250218 | 092600 | 4485102700 | 130400 | 130500 | 130500 | 130400 | 279 |
| 590 | 20250218 | 092500 | 4448694700 | 130400 | 130600 | 130700 | 130400 | 841 |
| 591 | 20250218 | 092400 | 4338894600 | 130600 | 130400 | 130700 | 130300 | 707 |
| 592 | 20250218 | 092300 | 4246647800 | 130300 | 130800 | 130800 | 130300 | 1079 |
| 593 | 20250218 | 092200 | 4105716500 | 130700 | 130600 | 130700 | 130600 | 570 |
| 594 | 20250218 | 092100 | 4031246800 | 130700 | 130500 | 130700 | 130500 | 558 |
| 595 | 20250218 | 092000 | 3958384000 | 130600 | 130500 | 130700 | 130400 | 709 |
| 596 | 20250218 | 091900 | 3865839300 | 130500 | 130600 | 130800 | 130500 | 813 |
| 597 | 20250218 | 091800 | 3759675600 | 130600 | 130700 | 130800 | 130300 | 1002 |
| 598 | 20250218 | 091700 | 3628945800 | 130600 | 130700 | 130700 | 130400 | 1276 |
| 599 | 20250218 | 091600 | 3462316300 | 130700 | 130200 | 130700 | 130200 | 1764 |
| 600 | 20250218 | 091500 | 3232230800 | 130200 | 130100 | 130300 | 129900 | 1480 |
| 601 | 20250218 | 091400 | 3039714400 | 130200 | 130200 | 130300 | 130000 | 1373 |
| 602 | 20250218 | 091300 | 2861018000 | 130100 | 129800 | 130200 | 129700 | 2190 |
| 603 | 20250218 | 091200 | 2576315200 | 129700 | 129400 | 129800 | 129300 | 1247 |
| 604 | 20250218 | 091100 | 2414872700 | 129300 | 129300 | 129500 | 129100 | 2340 |
| 605 | 20250218 | 091000 | 2112445700 | 129300 | 129200 | 129500 | 129200 | 1120 |
| 606 | 20250218 | 090900 | 1967647000 | 129200 | 130000 | 130000 | 129200 | 1478 |
| 607 | 20250218 | 090800 | 1776490600 | 129400 | 130200 | 130300 | 129400 | 2113 |
| 608 | 20250218 | 090700 | 1501517700 | 130100 | 130000 | 130200 | 129600 | 706 |
| 609 | 20250218 | 090600 | 1409746800 | 129700 | 129300 | 130200 | 129200 | 948 |
| 610 | 20250218 | 090500 | 1286793600 | 129300 | 129600 | 129700 | 129100 | 2231 |
| 611 | 20250218 | 090400 | 998328400 | 129600 | 129600 | 129700 | 129500 | 609 |
| 612 | 20250218 | 090300 | 919389100 | 129500 | 129300 | 129700 | 129200 | 1008 |
| 613 | 20250218 | 090200 | 789048800 | 129200 | 129300 | 129500 | 129200 | 1648 |
| 614 | 20250218 | 090100 | 576008100 | 129300 | 129200 | 129700 | 129200 | 1137 |
| 615 | 20250218 | 090000 | 429056000 | 129200 | 129800 | 129900 | 129100 | 3304 |