34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 15192 |
| 3 | 20250218 | 191900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 4 | 20250218 | 191800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 5 | 20250218 | 191700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 6 | 20250218 | 191600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 7 | 20250218 | 191500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 8 | 20250218 | 191400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 9 | 20250218 | 191300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 10 | 20250218 | 191200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 11 | 20250218 | 191100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 12 | 20250218 | 191000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 13 | 20250218 | 190900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 14 | 20250218 | 190800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 15 | 20250218 | 190700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 16 | 20250218 | 190600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 17 | 20250218 | 190500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 18 | 20250218 | 190400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 19 | 20250218 | 190300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 20 | 20250218 | 190200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 21 | 20250218 | 190100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 22 | 20250218 | 190000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 23 | 20250218 | 185900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 24 | 20250218 | 185800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 25 | 20250218 | 185700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 26 | 20250218 | 185600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 27 | 20250218 | 185500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 28 | 20250218 | 185400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 29 | 20250218 | 185300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 30 | 20250218 | 185200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 31 | 20250218 | 185100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 32 | 20250218 | 185000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 15192 |
| 33 | 20250218 | 184900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 34 | 20250218 | 184800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 35 | 20250218 | 184700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 36 | 20250218 | 184600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 37 | 20250218 | 184500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 38 | 20250218 | 184400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 39 | 20250218 | 184300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 40 | 20250218 | 184200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 41 | 20250218 | 184100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 42 | 20250218 | 184000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 43 | 20250218 | 183900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 44 | 20250218 | 183800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 45 | 20250218 | 183700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 46 | 20250218 | 183600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 47 | 20250218 | 183500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 48 | 20250218 | 183400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 49 | 20250218 | 183300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 50 | 20250218 | 183200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 51 | 20250218 | 183100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 52 | 20250218 | 183000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 53 | 20250218 | 182900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 54 | 20250218 | 182800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 55 | 20250218 | 182700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 56 | 20250218 | 182600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 57 | 20250218 | 182500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 58 | 20250218 | 182400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 59 | 20250218 | 182300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 60 | 20250218 | 182200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 61 | 20250218 | 182100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 62 | 20250218 | 182000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 15192 |
| 63 | 20250218 | 181900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 64 | 20250218 | 181800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 65 | 20250218 | 181700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 66 | 20250218 | 181600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 67 | 20250218 | 181500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 68 | 20250218 | 181400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 69 | 20250218 | 181300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 70 | 20250218 | 181200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 71 | 20250218 | 181100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 72 | 20250218 | 181000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 73 | 20250218 | 180900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 74 | 20250218 | 180800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 75 | 20250218 | 180700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 76 | 20250218 | 180600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 77 | 20250218 | 180500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 78 | 20250218 | 180400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 79 | 20250218 | 180300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 80 | 20250218 | 180200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 81 | 20250218 | 180100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 82 | 20250218 | 180000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 83 | 20250218 | 175900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 84 | 20250218 | 175800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 85 | 20250218 | 175700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 86 | 20250218 | 175600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 87 | 20250218 | 175500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 88 | 20250218 | 175400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 89 | 20250218 | 175300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 90 | 20250218 | 175200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 91 | 20250218 | 175100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 92 | 20250218 | 175000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 15192 |
| 93 | 20250218 | 174900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 94 | 20250218 | 174800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 95 | 20250218 | 174700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 96 | 20250218 | 174600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 97 | 20250218 | 174500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 98 | 20250218 | 174400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 99 | 20250218 | 174300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 100 | 20250218 | 174200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 101 | 20250218 | 174100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 102 | 20250218 | 174000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 103 | 20250218 | 173900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 104 | 20250218 | 173800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 105 | 20250218 | 173700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 106 | 20250218 | 173600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 107 | 20250218 | 173500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 108 | 20250218 | 173400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 109 | 20250218 | 173300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 110 | 20250218 | 173200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 111 | 20250218 | 173100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 112 | 20250218 | 173000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 113 | 20250218 | 172900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 114 | 20250218 | 172800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 115 | 20250218 | 172700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 116 | 20250218 | 172600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 117 | 20250218 | 172500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 118 | 20250218 | 172400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 119 | 20250218 | 172300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 120 | 20250218 | 172200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 121 | 20250218 | 172100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 122 | 20250218 | 172000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 15192 |
| 123 | 20250218 | 171900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 124 | 20250218 | 171800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 125 | 20250218 | 171700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 126 | 20250218 | 171600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 127 | 20250218 | 171500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 128 | 20250218 | 171400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 129 | 20250218 | 171300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 130 | 20250218 | 171200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 131 | 20250218 | 171100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 132 | 20250218 | 171000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 133 | 20250218 | 170900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 134 | 20250218 | 170800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 135 | 20250218 | 170700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 136 | 20250218 | 170600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 137 | 20250218 | 170500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 138 | 20250218 | 170400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 139 | 20250218 | 170300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 140 | 20250218 | 170200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 141 | 20250218 | 170100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 142 | 20250218 | 170000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 143 | 20250218 | 165900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 144 | 20250218 | 165800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 145 | 20250218 | 165700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 146 | 20250218 | 165600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 147 | 20250218 | 165500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 148 | 20250218 | 165400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 149 | 20250218 | 165300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 150 | 20250218 | 165200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 151 | 20250218 | 165100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 152 | 20250218 | 165000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 15192 |
| 153 | 20250218 | 164900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 154 | 20250218 | 164800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 155 | 20250218 | 164700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 156 | 20250218 | 164600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 157 | 20250218 | 164500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 158 | 20250218 | 164400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 159 | 20250218 | 164300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 160 | 20250218 | 164200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 161 | 20250218 | 164100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 162 | 20250218 | 164000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 163 | 20250218 | 163900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 164 | 20250218 | 163800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 165 | 20250218 | 163700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 166 | 20250218 | 163600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 167 | 20250218 | 163500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 168 | 20250218 | 163400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 169 | 20250218 | 163300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 170 | 20250218 | 163200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 171 | 20250218 | 163100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 172 | 20250218 | 163000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 173 | 20250218 | 162900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 174 | 20250218 | 162800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 175 | 20250218 | 162700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 176 | 20250218 | 162600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 177 | 20250218 | 162500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 178 | 20250218 | 162400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 179 | 20250218 | 162300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 180 | 20250218 | 162200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 181 | 20250218 | 162100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 182 | 20250218 | 162000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 15192 |
| 183 | 20250218 | 161900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 184 | 20250218 | 161800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 185 | 20250218 | 161700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 186 | 20250218 | 161600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 187 | 20250218 | 161500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 188 | 20250218 | 161400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 189 | 20250218 | 161300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 190 | 20250218 | 161200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 191 | 20250218 | 161100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 192 | 20250218 | 161000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 193 | 20250218 | 160900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 194 | 20250218 | 160800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 195 | 20250218 | 160700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 196 | 20250218 | 160600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 197 | 20250218 | 160500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 198 | 20250218 | 160400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 199 | 20250218 | 160300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 200 | 20250218 | 160200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 201 | 20250218 | 160100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 202 | 20250218 | 160000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 203 | 20250218 | 155900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 204 | 20250218 | 155800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 205 | 20250218 | 155700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 206 | 20250218 | 155600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 207 | 20250218 | 155500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 208 | 20250218 | 155400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 209 | 20250218 | 155300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 210 | 20250218 | 155200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 211 | 20250218 | 155100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 212 | 20250218 | 155000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 15192 |
| 213 | 20250218 | 154900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 214 | 20250218 | 154800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 215 | 20250218 | 154700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 216 | 20250218 | 154600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 217 | 20250218 | 154500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 218 | 20250218 | 154400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 219 | 20250218 | 154300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 220 | 20250218 | 154200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 221 | 20250218 | 154100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 222 | 20250218 | 154000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 223 | 20250218 | 153900 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 224 | 20250218 | 153800 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 225 | 20250218 | 153700 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 226 | 20250218 | 153600 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 227 | 20250218 | 153500 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 228 | 20250218 | 153400 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 229 | 20250218 | 153300 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 230 | 20250218 | 153200 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 231 | 20250218 | 153100 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 232 | 20250218 | 153000 | 45232977100 | 79400 | 79400 | 79400 | 79400 | 15192 |
| 233 | 20250218 | 152900 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 234 | 20250218 | 152800 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 235 | 20250218 | 152700 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 236 | 20250218 | 152600 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 237 | 20250218 | 152500 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 238 | 20250218 | 152400 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 239 | 20250218 | 152300 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 240 | 20250218 | 152200 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 241 | 20250218 | 152100 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 242 | 20250218 | 152000 | 44026732300 | 79000 | 79000 | 79000 | 79000 | 0 |
| 243 | 20250218 | 151900 | 44026732300 | 79000 | 79000 | 79200 | 79000 | 5310 |
| 244 | 20250218 | 151800 | 43606732800 | 79000 | 79000 | 79100 | 79000 | 673 |
| 245 | 20250218 | 151700 | 43553535900 | 79000 | 79000 | 79100 | 79000 | 1143 |
| 246 | 20250218 | 151600 | 43463182600 | 79000 | 79000 | 79100 | 79000 | 1006 |
| 247 | 20250218 | 151500 | 43383676300 | 79000 | 79200 | 79200 | 79000 | 1236 |
| 248 | 20250218 | 151400 | 43285964100 | 79100 | 79100 | 79200 | 79100 | 1014 |
| 249 | 20250218 | 151300 | 43205749300 | 79100 | 79000 | 79200 | 79000 | 2288 |
| 250 | 20250218 | 151200 | 43024825200 | 79100 | 79100 | 79100 | 79000 | 1140 |
| 251 | 20250218 | 151100 | 42934753100 | 79000 | 79100 | 79200 | 79000 | 1326 |
| 252 | 20250218 | 151000 | 42829864400 | 79100 | 79100 | 79200 | 79100 | 985 |
| 253 | 20250218 | 150900 | 42751923700 | 79200 | 79200 | 79200 | 79100 | 1039 |
| 254 | 20250218 | 150800 | 42669730300 | 79200 | 79100 | 79200 | 79100 | 1505 |
| 255 | 20250218 | 150700 | 42550591300 | 79100 | 79300 | 79300 | 79100 | 1092 |
| 256 | 20250218 | 150600 | 42464169400 | 79300 | 79200 | 79300 | 79100 | 1507 |
| 257 | 20250218 | 150500 | 42344814500 | 79200 | 79200 | 79300 | 79200 | 1057 |
| 258 | 20250218 | 150400 | 42261097300 | 79200 | 79300 | 79400 | 79200 | 3985 |
| 259 | 20250218 | 150300 | 41945139600 | 79400 | 79500 | 79500 | 79400 | 1665 |
| 260 | 20250218 | 150200 | 41812935500 | 79400 | 79500 | 79500 | 79400 | 281 |
| 261 | 20250218 | 150100 | 41790622500 | 79500 | 79300 | 79500 | 79300 | 954 |
| 262 | 20250218 | 150000 | 41714887300 | 79300 | 79400 | 79500 | 79300 | 2962 |
| 263 | 20250218 | 145900 | 41479724400 | 79400 | 79400 | 79500 | 79300 | 777 |
| 264 | 20250218 | 145800 | 41418029200 | 79300 | 79300 | 79500 | 79300 | 423 |
| 265 | 20250218 | 145700 | 41384447100 | 79300 | 79400 | 79500 | 79300 | 634 |
| 266 | 20250218 | 145600 | 41334110500 | 79300 | 79300 | 79400 | 79300 | 661 |
| 267 | 20250218 | 145500 | 41281637300 | 79300 | 79300 | 79400 | 79200 | 1541 |
| 268 | 20250218 | 145400 | 41159421500 | 79200 | 79200 | 79300 | 79200 | 392 |
| 269 | 20250218 | 145300 | 41128354000 | 79300 | 79200 | 79300 | 79100 | 599 |
| 270 | 20250218 | 145200 | 41080909600 | 79200 | 79200 | 79200 | 79100 | 861 |
| 271 | 20250218 | 145100 | 41012766100 | 79100 | 79100 | 79200 | 79100 | 274 |
| 272 | 20250218 | 145000 | 40991073100 | 79200 | 79200 | 79200 | 79100 | 467 |
| 273 | 20250218 | 144900 | 40954104000 | 79200 | 79100 | 79200 | 79100 | 274 |
| 274 | 20250218 | 144800 | 40932424300 | 79200 | 79000 | 79200 | 79000 | 967 |
| 275 | 20250218 | 144700 | 40855936300 | 79000 | 79100 | 79100 | 79000 | 153 |
| 276 | 20250218 | 144600 | 40843842800 | 79000 | 79000 | 79100 | 79000 | 3997 |
| 277 | 20250218 | 144500 | 40528023600 | 79100 | 79100 | 79100 | 79000 | 1131 |
| 278 | 20250218 | 144400 | 40438638000 | 79100 | 79100 | 79100 | 79000 | 616 |
| 279 | 20250218 | 144300 | 40389927300 | 79000 | 79100 | 79100 | 79000 | 254 |
| 280 | 20250218 | 144200 | 40369848300 | 79100 | 79100 | 79100 | 79000 | 789 |
| 281 | 20250218 | 144100 | 40307448100 | 79100 | 79000 | 79200 | 79000 | 2073 |
| 282 | 20250218 | 144000 | 40143511600 | 79100 | 79100 | 79100 | 79000 | 195 |
| 283 | 20250218 | 143900 | 40128100300 | 79000 | 79000 | 79100 | 79000 | 967 |
| 284 | 20250218 | 143800 | 40051656500 | 79000 | 79100 | 79100 | 79000 | 1324 |
| 285 | 20250218 | 143700 | 39947056000 | 79000 | 79100 | 79100 | 79000 | 1546 |
| 286 | 20250218 | 143600 | 39824866600 | 79100 | 79100 | 79200 | 79000 | 1682 |
| 287 | 20250218 | 143500 | 39691805800 | 79100 | 79200 | 79200 | 79100 | 1059 |
| 288 | 20250218 | 143400 | 39608035000 | 79200 | 79200 | 79200 | 79100 | 380 |
| 289 | 20250218 | 143300 | 39577967400 | 79100 | 79100 | 79200 | 79100 | 272 |
| 290 | 20250218 | 143200 | 39556436800 | 79200 | 79200 | 79200 | 79100 | 825 |
| 291 | 20250218 | 143100 | 39491172600 | 79100 | 79100 | 79200 | 79100 | 846 |
| 292 | 20250218 | 143000 | 39424234400 | 79200 | 79100 | 79200 | 79100 | 339 |
| 293 | 20250218 | 142900 | 39397395200 | 79100 | 79200 | 79200 | 79100 | 489 |
| 294 | 20250218 | 142800 | 39358706200 | 79100 | 79200 | 79300 | 79100 | 863 |
| 295 | 20250218 | 142700 | 39290410500 | 79200 | 79200 | 79300 | 79200 | 504 |
| 296 | 20250218 | 142600 | 39250478400 | 79200 | 79300 | 79300 | 79100 | 1153 |
| 297 | 20250218 | 142500 | 39159197300 | 79200 | 79200 | 79300 | 79200 | 370 |
| 298 | 20250218 | 142400 | 39129888400 | 79200 | 79100 | 79300 | 79100 | 863 |
| 299 | 20250218 | 142300 | 39061544800 | 79100 | 79200 | 79300 | 79100 | 406 |
| 300 | 20250218 | 142200 | 39029400500 | 79300 | 79100 | 79300 | 79100 | 411 |
| 301 | 20250218 | 142100 | 38996856500 | 79200 | 79200 | 79300 | 79100 | 580 |
| 302 | 20250218 | 142000 | 38950930800 | 79200 | 79200 | 79300 | 79200 | 466 |
| 303 | 20250218 | 141900 | 38914017000 | 79200 | 79200 | 79300 | 79100 | 1045 |
| 304 | 20250218 | 141800 | 38831295100 | 79200 | 79300 | 79400 | 79200 | 676 |
| 305 | 20250218 | 141700 | 38777709300 | 79200 | 79200 | 79300 | 79200 | 1828 |
| 306 | 20250218 | 141600 | 38632927300 | 79200 | 79400 | 79400 | 79200 | 380 |
| 307 | 20250218 | 141500 | 38602789500 | 79400 | 79300 | 79400 | 79200 | 651 |
| 308 | 20250218 | 141400 | 38551171300 | 79400 | 79300 | 79400 | 79300 | 373 |
| 309 | 20250218 | 141300 | 38521566900 | 79300 | 79300 | 79400 | 79300 | 191 |
| 310 | 20250218 | 141200 | 38506414000 | 79300 | 79300 | 79400 | 79300 | 697 |
| 311 | 20250218 | 141100 | 38451122800 | 79300 | 79300 | 79300 | 79200 | 743 |
| 312 | 20250218 | 141000 | 38392236000 | 79300 | 79300 | 79300 | 79200 | 1293 |
| 313 | 20250218 | 140900 | 38289823400 | 79200 | 79300 | 79400 | 79200 | 1129 |
| 314 | 20250218 | 140800 | 38200308900 | 79300 | 79300 | 79400 | 79300 | 146 |
| 315 | 20250218 | 140700 | 38188726100 | 79300 | 79300 | 79400 | 79200 | 451 |
| 316 | 20250218 | 140600 | 38152955700 | 79400 | 79300 | 79400 | 79200 | 187 |
| 317 | 20250218 | 140500 | 38138135800 | 79300 | 79200 | 79300 | 79200 | 590 |
| 318 | 20250218 | 140400 | 38091366800 | 79300 | 79200 | 79300 | 79200 | 264 |
| 319 | 20250218 | 140300 | 38070440800 | 79300 | 79200 | 79300 | 79200 | 225 |
| 320 | 20250218 | 140200 | 38052610400 | 79300 | 79200 | 79300 | 79100 | 347 |
| 321 | 20250218 | 140100 | 38025126800 | 79200 | 79100 | 79200 | 79100 | 327 |
| 322 | 20250218 | 140000 | 37999243900 | 79200 | 79200 | 79300 | 79200 | 1278 |
| 323 | 20250218 | 135900 | 37898006600 | 79200 | 79400 | 79400 | 79200 | 2273 |
| 324 | 20250218 | 135800 | 37717841200 | 79400 | 79300 | 79400 | 79300 | 112 |
| 325 | 20250218 | 135700 | 37708955200 | 79400 | 79500 | 79500 | 79300 | 928 |
| 326 | 20250218 | 135600 | 37635268400 | 79500 | 79500 | 79600 | 79500 | 442 |
| 327 | 20250218 | 135500 | 37600113900 | 79600 | 79400 | 79600 | 79400 | 422 |
| 328 | 20250218 | 135400 | 37566542500 | 79500 | 79700 | 79700 | 79400 | 705 |
| 329 | 20250218 | 135300 | 37510450700 | 79500 | 79500 | 79700 | 79500 | 599 |
| 330 | 20250218 | 135200 | 37462771800 | 79700 | 79600 | 79700 | 79500 | 973 |
| 331 | 20250218 | 135100 | 37385364300 | 79600 | 79600 | 79600 | 79500 | 716 |
| 332 | 20250218 | 135000 | 37328377700 | 79500 | 79500 | 79600 | 79500 | 379 |
| 333 | 20250218 | 134900 | 37298212600 | 79600 | 79500 | 79600 | 79400 | 654 |
| 334 | 20250218 | 134800 | 37246211500 | 79500 | 79500 | 79500 | 79400 | 324 |
| 335 | 20250218 | 134700 | 37220465400 | 79500 | 79500 | 79600 | 79400 | 546 |
| 336 | 20250218 | 134600 | 37177033500 | 79500 | 79400 | 79500 | 79400 | 751 |
| 337 | 20250218 | 134500 | 37117332600 | 79400 | 79400 | 79500 | 79400 | 456 |
| 338 | 20250218 | 134400 | 37081086500 | 79500 | 79500 | 79500 | 79300 | 664 |
| 339 | 20250218 | 134300 | 37028338500 | 79500 | 79400 | 79500 | 79400 | 471 |
| 340 | 20250218 | 134200 | 36990902600 | 79400 | 79400 | 79500 | 79300 | 532 |
| 341 | 20250218 | 134100 | 36948644600 | 79400 | 79500 | 79500 | 79400 | 1083 |
| 342 | 20250218 | 134000 | 36862618000 | 79400 | 79500 | 79500 | 79400 | 579 |
| 343 | 20250218 | 133900 | 36816593600 | 79500 | 79500 | 79500 | 79400 | 459 |
| 344 | 20250218 | 133800 | 36780123500 | 79500 | 79500 | 79500 | 79400 | 1054 |
| 345 | 20250218 | 133700 | 36696402600 | 79400 | 79500 | 79600 | 79400 | 537 |
| 346 | 20250218 | 133600 | 36653710300 | 79600 | 79600 | 79600 | 79400 | 418 |
| 347 | 20250218 | 133500 | 36620462400 | 79500 | 79500 | 79600 | 79400 | 852 |
| 348 | 20250218 | 133400 | 36552720100 | 79400 | 79500 | 79500 | 79400 | 751 |
| 349 | 20250218 | 133300 | 36493041400 | 79500 | 79400 | 79500 | 79400 | 452 |
| 350 | 20250218 | 133200 | 36457128300 | 79400 | 79400 | 79500 | 79300 | 1780 |
| 351 | 20250218 | 133100 | 36315827600 | 79500 | 79400 | 79600 | 79400 | 825 |
| 352 | 20250218 | 133000 | 36250259600 | 79400 | 79400 | 79500 | 79400 | 423 |
| 353 | 20250218 | 132900 | 36216636800 | 79400 | 79500 | 79500 | 79400 | 483 |
| 354 | 20250218 | 132800 | 36178253800 | 79400 | 79500 | 79500 | 79400 | 523 |
| 355 | 20250218 | 132700 | 36136687300 | 79400 | 79400 | 79500 | 79300 | 1196 |
| 356 | 20250218 | 132600 | 36041787400 | 79300 | 79400 | 79400 | 79300 | 497 |
| 357 | 20250218 | 132500 | 36002342100 | 79400 | 79400 | 79400 | 79300 | 440 |
| 358 | 20250218 | 132400 | 35967410500 | 79400 | 79300 | 79400 | 79300 | 1615 |
| 359 | 20250218 | 132300 | 35839336400 | 79200 | 79300 | 79400 | 79200 | 2599 |
| 360 | 20250218 | 132200 | 35633353900 | 79400 | 79500 | 79500 | 79300 | 5857 |
| 361 | 20250218 | 132100 | 35168445100 | 79500 | 79500 | 79600 | 79400 | 646 |
| 362 | 20250218 | 132000 | 35117085900 | 79500 | 79400 | 79500 | 79400 | 434 |
| 363 | 20250218 | 131900 | 35082605300 | 79500 | 79500 | 79500 | 79400 | 410 |
| 364 | 20250218 | 131800 | 35050012900 | 79500 | 79500 | 79500 | 79400 | 590 |
| 365 | 20250218 | 131700 | 35003146200 | 79500 | 79600 | 79600 | 79400 | 3391 |
| 366 | 20250218 | 131600 | 34733577000 | 79500 | 79600 | 79600 | 79500 | 340 |
| 367 | 20250218 | 131500 | 34706518300 | 79600 | 79500 | 79600 | 79500 | 281 |
| 368 | 20250218 | 131400 | 34684160900 | 79500 | 79500 | 79600 | 79500 | 414 |
| 369 | 20250218 | 131300 | 34651219000 | 79600 | 79600 | 79600 | 79500 | 309 |
| 370 | 20250218 | 131200 | 34626625100 | 79500 | 79700 | 79700 | 79500 | 2496 |
| 371 | 20250218 | 131100 | 34427948400 | 79600 | 79600 | 79700 | 79600 | 244 |
| 372 | 20250218 | 131000 | 34408512200 | 79600 | 79700 | 79700 | 79600 | 386 |
| 373 | 20250218 | 130900 | 34377763500 | 79600 | 79700 | 79700 | 79600 | 792 |
| 374 | 20250218 | 130800 | 34314650500 | 79800 | 79800 | 79800 | 79700 | 214 |
| 375 | 20250218 | 130700 | 34297581000 | 79800 | 79800 | 79800 | 79700 | 441 |
| 376 | 20250218 | 130600 | 34262406600 | 79800 | 79700 | 79800 | 79700 | 308 |
| 377 | 20250218 | 130500 | 34237836000 | 79800 | 79700 | 79800 | 79600 | 561 |
| 378 | 20250218 | 130400 | 34193125800 | 79700 | 79600 | 79700 | 79600 | 502 |
| 379 | 20250218 | 130300 | 34153135500 | 79600 | 79600 | 79700 | 79600 | 341 |
| 380 | 20250218 | 130200 | 34125969500 | 79600 | 79700 | 79700 | 79600 | 303 |
| 381 | 20250218 | 130100 | 34101846200 | 79600 | 79600 | 79700 | 79600 | 476 |
| 382 | 20250218 | 130000 | 34063925100 | 79600 | 79700 | 79800 | 79600 | 573 |
| 383 | 20250218 | 125900 | 34018277400 | 79700 | 79700 | 79800 | 79700 | 778 |
| 384 | 20250218 | 125800 | 33956258900 | 79800 | 79800 | 79800 | 79700 | 1263 |
| 385 | 20250218 | 125700 | 33855490300 | 79800 | 79800 | 79800 | 79700 | 151 |
| 386 | 20250218 | 125600 | 33843443000 | 79800 | 79700 | 79800 | 79700 | 188 |
| 387 | 20250218 | 125500 | 33828444700 | 79800 | 79800 | 79800 | 79700 | 368 |
| 388 | 20250218 | 125400 | 33799079900 | 79800 | 79600 | 79800 | 79600 | 465 |
| 389 | 20250218 | 125300 | 33762025300 | 79700 | 79700 | 79700 | 79600 | 663 |
| 390 | 20250218 | 125200 | 33709200100 | 79600 | 79800 | 79900 | 79600 | 1220 |
| 391 | 20250218 | 125100 | 33611890200 | 79800 | 79800 | 79800 | 79700 | 1793 |
| 392 | 20250218 | 125000 | 33468819300 | 79700 | 79800 | 79800 | 79700 | 174 |
| 393 | 20250218 | 124900 | 33454935600 | 79800 | 79800 | 79800 | 79700 | 735 |
| 394 | 20250218 | 124800 | 33396289200 | 79700 | 79800 | 79800 | 79700 | 515 |
| 395 | 20250218 | 124700 | 33355235800 | 79800 | 79800 | 79800 | 79700 | 323 |
| 396 | 20250218 | 124600 | 33329476500 | 79700 | 79800 | 79800 | 79700 | 111 |
| 397 | 20250218 | 124500 | 33320626700 | 79800 | 79700 | 79800 | 79700 | 510 |
| 398 | 20250218 | 124400 | 33279976700 | 79700 | 79600 | 79700 | 79600 | 238 |
| 399 | 20250218 | 124300 | 33261008700 | 79600 | 79700 | 79700 | 79600 | 47 |
| 400 | 20250218 | 124200 | 33257264200 | 79700 | 79600 | 79700 | 79600 | 99 |
| 401 | 20250218 | 124100 | 33249380800 | 79700 | 79500 | 79700 | 79500 | 317 |
| 402 | 20250218 | 124000 | 33224132700 | 79600 | 79700 | 79700 | 79600 | 151 |
| 403 | 20250218 | 123900 | 33212111100 | 79600 | 79700 | 79800 | 79600 | 2133 |
| 404 | 20250218 | 123800 | 33042290000 | 79700 | 79700 | 79800 | 79700 | 1621 |
| 405 | 20250218 | 123700 | 32913078800 | 79700 | 79800 | 79800 | 79600 | 1744 |
| 406 | 20250218 | 123600 | 32774050200 | 79800 | 79700 | 79800 | 79700 | 261 |
| 407 | 20250218 | 123500 | 32753224500 | 79800 | 79800 | 79800 | 79700 | 1125 |
| 408 | 20250218 | 123400 | 32663489300 | 79800 | 79700 | 79800 | 79700 | 75 |
| 409 | 20250218 | 123300 | 32657506700 | 79700 | 79800 | 79800 | 79700 | 364 |
| 410 | 20250218 | 123200 | 32628461300 | 79800 | 79800 | 79800 | 79700 | 489 |
| 411 | 20250218 | 123100 | 32589442700 | 79800 | 79700 | 79800 | 79700 | 458 |
| 412 | 20250218 | 123000 | 32552897000 | 79700 | 79600 | 79800 | 79600 | 670 |
| 413 | 20250218 | 122900 | 32499452000 | 79700 | 79600 | 79700 | 79600 | 1213 |
| 414 | 20250218 | 122800 | 32402792500 | 79600 | 79600 | 79700 | 79600 | 299 |
| 415 | 20250218 | 122700 | 32378979500 | 79700 | 79700 | 79700 | 79600 | 188 |
| 416 | 20250218 | 122600 | 32363999700 | 79600 | 79700 | 79700 | 79600 | 160 |
| 417 | 20250218 | 122500 | 32351250100 | 79600 | 79700 | 79700 | 79600 | 171 |
| 418 | 20250218 | 122400 | 32337622400 | 79700 | 79600 | 79800 | 79600 | 171 |
| 419 | 20250218 | 122300 | 32323995800 | 79700 | 79700 | 79700 | 79700 | 395 |
| 420 | 20250218 | 122200 | 32292514300 | 79700 | 79600 | 79700 | 79600 | 69 |
| 421 | 20250218 | 122100 | 32287018400 | 79600 | 79600 | 79700 | 79500 | 139 |
| 422 | 20250218 | 122000 | 32275953600 | 79500 | 79400 | 79600 | 79400 | 466 |
| 423 | 20250218 | 121900 | 32238909700 | 79400 | 79800 | 79800 | 79400 | 6852 |
| 424 | 20250218 | 121800 | 31693833000 | 79800 | 79700 | 79800 | 79700 | 104 |
| 425 | 20250218 | 121700 | 31685540000 | 79700 | 79700 | 79700 | 79600 | 318 |
| 426 | 20250218 | 121600 | 31660197900 | 79600 | 79700 | 79700 | 79600 | 117 |
| 427 | 20250218 | 121500 | 31650878000 | 79700 | 79700 | 79700 | 79600 | 120 |
| 428 | 20250218 | 121400 | 31641315900 | 79700 | 79600 | 79700 | 79600 | 1026 |
| 429 | 20250218 | 121300 | 31559558300 | 79600 | 79600 | 79700 | 79600 | 289 |
| 430 | 20250218 | 121200 | 31536548200 | 79600 | 79800 | 79800 | 79600 | 1496 |
| 431 | 20250218 | 121100 | 31417329500 | 79800 | 79800 | 79800 | 79700 | 352 |
| 432 | 20250218 | 121000 | 31389259000 | 79800 | 79800 | 79800 | 79700 | 98 |
| 433 | 20250218 | 120900 | 31381443500 | 79800 | 79700 | 79800 | 79700 | 160 |
| 434 | 20250218 | 120800 | 31368686500 | 79800 | 79700 | 79800 | 79700 | 404 |
| 435 | 20250218 | 120700 | 31336471100 | 79700 | 79800 | 79800 | 79700 | 767 |
| 436 | 20250218 | 120600 | 31275330500 | 79800 | 79800 | 79800 | 79700 | 177 |
| 437 | 20250218 | 120500 | 31261218700 | 79800 | 79800 | 79800 | 79700 | 232 |
| 438 | 20250218 | 120400 | 31242707000 | 79800 | 79900 | 79900 | 79700 | 966 |
| 439 | 20250218 | 120300 | 31165657100 | 79900 | 79800 | 79900 | 79800 | 62 |
| 440 | 20250218 | 120200 | 31160707300 | 79800 | 79700 | 79900 | 79700 | 912 |
| 441 | 20250218 | 120100 | 31087933100 | 79800 | 79700 | 79800 | 79700 | 412 |
| 442 | 20250218 | 120000 | 31055067000 | 79800 | 79700 | 79800 | 79700 | 104 |
| 443 | 20250218 | 115900 | 31046770100 | 79700 | 79700 | 79800 | 79700 | 450 |
| 444 | 20250218 | 115800 | 31010875100 | 79800 | 79700 | 79800 | 79700 | 164 |
| 445 | 20250218 | 115700 | 30997794400 | 79700 | 79800 | 79800 | 79700 | 122 |
| 446 | 20250218 | 115600 | 30988063200 | 79700 | 79800 | 79800 | 79700 | 266 |
| 447 | 20250218 | 115500 | 30966846700 | 79700 | 79700 | 79800 | 79700 | 69 |
| 448 | 20250218 | 115400 | 30961345000 | 79800 | 79700 | 79800 | 79700 | 1288 |
| 449 | 20250218 | 115300 | 30858674000 | 79700 | 79800 | 79800 | 79700 | 486 |
| 450 | 20250218 | 115200 | 30819909900 | 79800 | 79700 | 79800 | 79700 | 426 |
| 451 | 20250218 | 115100 | 30785924200 | 79700 | 79700 | 79800 | 79700 | 295 |
| 452 | 20250218 | 115000 | 30762404200 | 79800 | 79700 | 79800 | 79700 | 235 |
| 453 | 20250218 | 114900 | 30743658000 | 79800 | 79700 | 79800 | 79700 | 293 |
| 454 | 20250218 | 114800 | 30720284900 | 79800 | 80000 | 80000 | 79800 | 2277 |
| 455 | 20250218 | 114700 | 30538460300 | 79900 | 79900 | 80000 | 79900 | 73 |
| 456 | 20250218 | 114600 | 30532624500 | 80000 | 79900 | 80000 | 79900 | 197 |
| 457 | 20250218 | 114500 | 30516880700 | 79900 | 79900 | 80000 | 79800 | 1199 |
| 458 | 20250218 | 114400 | 30421078400 | 79900 | 79900 | 79900 | 79800 | 258 |
| 459 | 20250218 | 114300 | 30400469600 | 79900 | 79800 | 79900 | 79800 | 282 |
| 460 | 20250218 | 114200 | 30377949200 | 79800 | 79900 | 79900 | 79800 | 194 |
| 461 | 20250218 | 114100 | 30362454300 | 79800 | 79800 | 79900 | 79800 | 113 |
| 462 | 20250218 | 114000 | 30353432800 | 79800 | 79800 | 79900 | 79800 | 104 |
| 463 | 20250218 | 113900 | 30345126500 | 79900 | 79900 | 79900 | 79800 | 274 |
| 464 | 20250218 | 113800 | 30323240600 | 79900 | 79900 | 79900 | 79800 | 119 |
| 465 | 20250218 | 113700 | 30313736400 | 79800 | 79900 | 79900 | 79800 | 283 |
| 466 | 20250218 | 113600 | 30291127400 | 79900 | 79800 | 79900 | 79800 | 389 |
| 467 | 20250218 | 113500 | 30260049700 | 79800 | 79900 | 79900 | 79800 | 384 |
| 468 | 20250218 | 113400 | 30229401500 | 79900 | 79800 | 79900 | 79800 | 137 |
| 469 | 20250218 | 113300 | 30218458400 | 79900 | 79900 | 79900 | 79800 | 443 |
| 470 | 20250218 | 113200 | 30183088600 | 79900 | 79800 | 79900 | 79800 | 183 |
| 471 | 20250218 | 113100 | 30168471800 | 79800 | 79900 | 79900 | 79800 | 280 |
| 472 | 20250218 | 113000 | 30146106100 | 79800 | 79800 | 79900 | 79800 | 277 |
| 473 | 20250218 | 112900 | 30123984800 | 79800 | 79900 | 79900 | 79800 | 786 |
| 474 | 20250218 | 112800 | 30061255900 | 79800 | 79800 | 79900 | 79800 | 233 |
| 475 | 20250218 | 112700 | 30042646200 | 79900 | 79800 | 79900 | 79800 | 932 |
| 476 | 20250218 | 112600 | 29968185400 | 79900 | 79800 | 79900 | 79800 | 294 |
| 477 | 20250218 | 112500 | 29944707000 | 79800 | 79800 | 79900 | 79700 | 834 |
| 478 | 20250218 | 112400 | 29878152900 | 79800 | 79800 | 79800 | 79700 | 701 |
| 479 | 20250218 | 112300 | 29822228100 | 79700 | 79800 | 79800 | 79700 | 424 |
| 480 | 20250218 | 112200 | 29788422000 | 79800 | 79800 | 79800 | 79700 | 275 |
| 481 | 20250218 | 112100 | 29766480400 | 79800 | 79700 | 79800 | 79700 | 329 |
| 482 | 20250218 | 112000 | 29740234000 | 79700 | 79800 | 79800 | 79700 | 302 |
| 483 | 20250218 | 111900 | 29716138800 | 79700 | 79700 | 79800 | 79700 | 101 |
| 484 | 20250218 | 111800 | 29708084000 | 79700 | 79900 | 80000 | 79700 | 1320 |
| 485 | 20250218 | 111700 | 29602692700 | 80000 | 80000 | 80000 | 79900 | 351 |
| 486 | 20250218 | 111600 | 29574624800 | 79900 | 79900 | 79900 | 79800 | 1260 |
| 487 | 20250218 | 111500 | 29473955600 | 79800 | 79700 | 79800 | 79700 | 1289 |
| 488 | 20250218 | 111400 | 29371112500 | 79800 | 79700 | 79800 | 79700 | 172 |
| 489 | 20250218 | 111300 | 29357400200 | 79800 | 79800 | 79800 | 79700 | 120 |
| 490 | 20250218 | 111200 | 29347828800 | 79800 | 79700 | 79800 | 79700 | 276 |
| 491 | 20250218 | 111100 | 29325813400 | 79800 | 79800 | 79800 | 79700 | 331 |
| 492 | 20250218 | 111000 | 29299409600 | 79700 | 79700 | 79800 | 79700 | 735 |
| 493 | 20250218 | 110900 | 29240771400 | 79800 | 79800 | 79900 | 79700 | 464 |
| 494 | 20250218 | 110800 | 29203745500 | 79800 | 79900 | 79900 | 79800 | 880 |
| 495 | 20250218 | 110700 | 29133515900 | 79900 | 79900 | 79900 | 79800 | 330 |
| 496 | 20250218 | 110600 | 29107162500 | 79800 | 79700 | 79900 | 79700 | 1304 |
| 497 | 20250218 | 110500 | 29003084800 | 79800 | 79600 | 79800 | 79600 | 834 |
| 498 | 20250218 | 110400 | 28936645100 | 79700 | 79600 | 79700 | 79600 | 477 |
| 499 | 20250218 | 110300 | 28898642200 | 79600 | 79600 | 79700 | 79600 | 1076 |
| 500 | 20250218 | 110200 | 28812959600 | 79600 | 79600 | 79700 | 79600 | 604 |
| 501 | 20250218 | 110100 | 28764869000 | 79700 | 79800 | 79800 | 79600 | 1422 |
| 502 | 20250218 | 110000 | 28651620600 | 79800 | 79700 | 79800 | 79600 | 485 |
| 503 | 20250218 | 105900 | 28612956500 | 79700 | 79600 | 79700 | 79600 | 2373 |
| 504 | 20250218 | 105800 | 28423982000 | 79600 | 79600 | 79700 | 79600 | 276 |
| 505 | 20250218 | 105700 | 28402006200 | 79600 | 79800 | 79800 | 79600 | 735 |
| 506 | 20250218 | 105600 | 28343430400 | 79800 | 79900 | 80000 | 79700 | 3869 |
| 507 | 20250218 | 105500 | 28034574200 | 79900 | 80000 | 80000 | 79900 | 491 |
| 508 | 20250218 | 105400 | 27995312800 | 79900 | 79900 | 80000 | 79900 | 1048 |
| 509 | 20250218 | 105300 | 27911495800 | 79900 | 80000 | 80000 | 79900 | 338 |
| 510 | 20250218 | 105200 | 27884474100 | 80000 | 79900 | 80000 | 79900 | 475 |
| 511 | 20250218 | 105100 | 27846505800 | 79900 | 80000 | 80000 | 79900 | 628 |
| 512 | 20250218 | 105000 | 27796313400 | 80000 | 79900 | 80000 | 79900 | 483 |
| 513 | 20250218 | 104900 | 27757715400 | 79900 | 80200 | 80200 | 79900 | 2211 |
| 514 | 20250218 | 104800 | 27580760000 | 80200 | 80100 | 80200 | 80000 | 2123 |
| 515 | 20250218 | 104700 | 27410723700 | 80000 | 80000 | 80100 | 80000 | 367 |
| 516 | 20250218 | 104600 | 27381347900 | 80000 | 80200 | 80200 | 80000 | 2234 |
| 517 | 20250218 | 104500 | 27202465400 | 80200 | 80000 | 80200 | 80000 | 1687 |
| 518 | 20250218 | 104400 | 27067325500 | 80100 | 80100 | 80100 | 80000 | 1401 |
| 519 | 20250218 | 104300 | 26955221400 | 80100 | 80000 | 80200 | 80000 | 890 |
| 520 | 20250218 | 104200 | 26883948700 | 80100 | 80100 | 80200 | 80000 | 2131 |
| 521 | 20250218 | 104100 | 26713347300 | 80100 | 80300 | 80300 | 80100 | 1404 |
| 522 | 20250218 | 104000 | 26600731200 | 80200 | 80300 | 80400 | 80200 | 941 |
| 523 | 20250218 | 103900 | 26525180900 | 80300 | 80500 | 80500 | 80300 | 6497 |
| 524 | 20250218 | 103800 | 26002574300 | 80400 | 80100 | 80500 | 80100 | 6685 |
| 525 | 20250218 | 103700 | 25465528800 | 80100 | 80100 | 80200 | 80100 | 1318 |
| 526 | 20250218 | 103600 | 25359884900 | 80100 | 80300 | 80300 | 80000 | 2890 |
| 527 | 20250218 | 103500 | 25128228400 | 80300 | 79900 | 80400 | 79900 | 9882 |
| 528 | 20250218 | 103400 | 24336328700 | 79900 | 79800 | 80000 | 79700 | 7947 |
| 529 | 20250218 | 103300 | 23702300100 | 79700 | 79900 | 79900 | 79700 | 3713 |
| 530 | 20250218 | 103200 | 23406034800 | 79800 | 79500 | 79900 | 79500 | 13558 |
| 531 | 20250218 | 103100 | 22325292100 | 79600 | 79500 | 79600 | 79500 | 714 |
| 532 | 20250218 | 103000 | 22268475300 | 79600 | 79500 | 79600 | 79500 | 732 |
| 533 | 20250218 | 102900 | 22210244000 | 79600 | 79600 | 79700 | 79500 | 2304 |
| 534 | 20250218 | 102800 | 22026884700 | 79700 | 79600 | 79700 | 79500 | 2770 |
| 535 | 20250218 | 102700 | 21806344000 | 79600 | 79600 | 79600 | 79500 | 1990 |
| 536 | 20250218 | 102600 | 21648042000 | 79500 | 79500 | 79600 | 79500 | 1178 |
| 537 | 20250218 | 102500 | 21554284200 | 79600 | 79600 | 79700 | 79500 | 3323 |
| 538 | 20250218 | 102400 | 21289764600 | 79600 | 79500 | 79700 | 79500 | 7605 |
| 539 | 20250218 | 102300 | 20684190300 | 79500 | 79400 | 79600 | 79400 | 1541 |
| 540 | 20250218 | 102200 | 20561683900 | 79500 | 79200 | 79600 | 79100 | 14194 |
| 541 | 20250218 | 102100 | 19435257300 | 79100 | 79200 | 79200 | 79100 | 1971 |
| 542 | 20250218 | 102000 | 19279319800 | 79200 | 79200 | 79200 | 79100 | 531 |
| 543 | 20250218 | 101900 | 19237299400 | 79200 | 79200 | 79200 | 79100 | 798 |
| 544 | 20250218 | 101800 | 19174108900 | 79200 | 79100 | 79200 | 79000 | 3345 |
| 545 | 20250218 | 101700 | 18909378800 | 79100 | 79000 | 79100 | 78900 | 2261 |
| 546 | 20250218 | 101600 | 18730760600 | 79000 | 78900 | 79000 | 78900 | 1603 |
| 547 | 20250218 | 101500 | 18604190000 | 78900 | 78800 | 78900 | 78700 | 3784 |
| 548 | 20250218 | 101400 | 18305951800 | 78700 | 78500 | 78800 | 78500 | 2474 |
| 549 | 20250218 | 101300 | 18111423600 | 78400 | 78300 | 78500 | 78300 | 3173 |
| 550 | 20250218 | 101200 | 17862690400 | 78300 | 78200 | 78300 | 78200 | 901 |
| 551 | 20250218 | 101100 | 17792147400 | 78300 | 78200 | 78300 | 78200 | 372 |
| 552 | 20250218 | 101000 | 17763052900 | 78200 | 78200 | 78300 | 78200 | 1117 |
| 553 | 20250218 | 100900 | 17675688000 | 78200 | 78200 | 78300 | 78200 | 351 |
| 554 | 20250218 | 100800 | 17648234500 | 78200 | 78300 | 78300 | 78200 | 409 |
| 555 | 20250218 | 100700 | 17616231700 | 78300 | 78300 | 78300 | 78200 | 1106 |
| 556 | 20250218 | 100600 | 17529682300 | 78200 | 78300 | 78300 | 78200 | 690 |
| 557 | 20250218 | 100500 | 17475694300 | 78300 | 78300 | 78300 | 78200 | 1196 |
| 558 | 20250218 | 100400 | 17382141600 | 78300 | 78200 | 78300 | 78200 | 346 |
| 559 | 20250218 | 100300 | 17355064500 | 78300 | 78200 | 78300 | 78100 | 2522 |
| 560 | 20250218 | 100200 | 17157881000 | 78200 | 78100 | 78200 | 78100 | 954 |
| 561 | 20250218 | 100100 | 17083288200 | 78100 | 78100 | 78200 | 78100 | 589 |
| 562 | 20250218 | 100000 | 17037279600 | 78200 | 78100 | 78200 | 78100 | 1696 |
| 563 | 20250218 | 095900 | 16904806500 | 78100 | 78100 | 78100 | 78000 | 505 |
| 564 | 20250218 | 095800 | 16865383600 | 78100 | 78100 | 78200 | 78000 | 3296 |
| 565 | 20250218 | 095700 | 16607970900 | 78100 | 78100 | 78100 | 78000 | 448 |
| 566 | 20250218 | 095600 | 16573025000 | 78100 | 78200 | 78200 | 78000 | 1360 |
| 567 | 20250218 | 095500 | 16466808800 | 78100 | 78100 | 78200 | 78000 | 1715 |
| 568 | 20250218 | 095400 | 16332866900 | 78000 | 78100 | 78200 | 78000 | 1176 |
| 569 | 20250218 | 095300 | 16241065900 | 78100 | 77900 | 78200 | 77900 | 5950 |
| 570 | 20250218 | 095200 | 15776746400 | 78000 | 78000 | 78000 | 77900 | 1887 |
| 571 | 20250218 | 095100 | 15629735100 | 78000 | 77900 | 78000 | 77900 | 2352 |
| 572 | 20250218 | 095000 | 15446469400 | 77900 | 77800 | 78000 | 77800 | 2848 |
| 573 | 20250218 | 094900 | 15224642600 | 77900 | 77900 | 77900 | 77800 | 7558 |
| 574 | 20250218 | 094800 | 14636073300 | 77900 | 78000 | 78000 | 77900 | 2529 |
| 575 | 20250218 | 094700 | 14439039700 | 77900 | 78000 | 78100 | 77900 | 9710 |
| 576 | 20250218 | 094600 | 13681835700 | 78100 | 78200 | 78200 | 78000 | 8624 |
| 577 | 20250218 | 094500 | 13008313700 | 78100 | 78300 | 78300 | 78100 | 9452 |
| 578 | 20250218 | 094400 | 12269417900 | 78300 | 78300 | 78300 | 78200 | 1294 |
| 579 | 20250218 | 094300 | 12168160900 | 78300 | 78200 | 78300 | 78100 | 1887 |
| 580 | 20250218 | 094200 | 12020623100 | 78200 | 78200 | 78200 | 78100 | 2560 |
| 581 | 20250218 | 094100 | 11820539100 | 78200 | 78100 | 78200 | 78100 | 4140 |
| 582 | 20250218 | 094000 | 11497183400 | 78200 | 78200 | 78300 | 78100 | 8574 |
| 583 | 20250218 | 093900 | 10826841000 | 78200 | 78400 | 78400 | 78200 | 5936 |
| 584 | 20250218 | 093800 | 10361955100 | 78400 | 78500 | 78500 | 78300 | 2405 |
| 585 | 20250218 | 093700 | 10173411100 | 78400 | 78700 | 78800 | 78400 | 9686 |
| 586 | 20250218 | 093600 | 9412664000 | 78800 | 78900 | 78900 | 78700 | 4732 |
| 587 | 20250218 | 093500 | 9039837500 | 78900 | 78900 | 79000 | 78900 | 749 |
| 588 | 20250218 | 093400 | 8980684400 | 78900 | 78900 | 79000 | 78900 | 477 |
| 589 | 20250218 | 093300 | 8943033500 | 78900 | 79100 | 79200 | 78900 | 4068 |
| 590 | 20250218 | 093200 | 8621621800 | 79100 | 79100 | 79200 | 79000 | 1827 |
| 591 | 20250218 | 093100 | 8477093200 | 79100 | 79200 | 79200 | 79100 | 522 |
| 592 | 20250218 | 093000 | 8435791800 | 79100 | 79100 | 79200 | 79100 | 922 |
| 593 | 20250218 | 092900 | 8362854900 | 79100 | 79000 | 79200 | 79000 | 1092 |
| 594 | 20250218 | 092800 | 8276487600 | 79100 | 79200 | 79200 | 79000 | 699 |
| 595 | 20250218 | 092700 | 8221198200 | 79200 | 79000 | 79200 | 78900 | 1118 |
| 596 | 20250218 | 092600 | 8132836600 | 79000 | 78700 | 79000 | 78700 | 2097 |
| 597 | 20250218 | 092500 | 7967455200 | 78800 | 78700 | 78800 | 78700 | 1453 |
| 598 | 20250218 | 092400 | 7853093100 | 78700 | 78900 | 78900 | 78700 | 5245 |
| 599 | 20250218 | 092300 | 7439793900 | 78900 | 79100 | 79200 | 78700 | 6478 |
| 600 | 20250218 | 092200 | 6928624300 | 79200 | 79200 | 79200 | 79100 | 746 |
| 601 | 20250218 | 092100 | 6869605600 | 79100 | 79100 | 79200 | 79000 | 1778 |
| 602 | 20250218 | 092000 | 6728948800 | 79000 | 79200 | 79200 | 79000 | 1948 |
| 603 | 20250218 | 091900 | 6574821500 | 79200 | 79300 | 79300 | 79100 | 2842 |
| 604 | 20250218 | 091800 | 6349533200 | 79300 | 79200 | 79300 | 79100 | 1147 |
| 605 | 20250218 | 091700 | 6258688200 | 79200 | 79100 | 79200 | 79000 | 978 |
| 606 | 20250218 | 091600 | 6181311300 | 79100 | 79400 | 79400 | 78900 | 6424 |
| 607 | 20250218 | 091500 | 5672518100 | 79400 | 79100 | 79400 | 79000 | 5329 |
| 608 | 20250218 | 091400 | 5250208600 | 79100 | 78600 | 79200 | 78600 | 5267 |
| 609 | 20250218 | 091300 | 4834327900 | 78600 | 78500 | 78700 | 78400 | 2813 |
| 610 | 20250218 | 091200 | 4613369300 | 78500 | 78500 | 78600 | 78400 | 1976 |
| 611 | 20250218 | 091100 | 4458281500 | 78500 | 78600 | 78600 | 78400 | 3438 |
| 612 | 20250218 | 091000 | 4188356200 | 78600 | 78600 | 78700 | 78600 | 2682 |
| 613 | 20250218 | 090900 | 3977514900 | 78600 | 78900 | 78900 | 78600 | 3618 |
| 614 | 20250218 | 090800 | 3692454300 | 78900 | 78400 | 78900 | 78400 | 3290 |
| 615 | 20250218 | 090700 | 3433744700 | 78400 | 78300 | 78400 | 78200 | 6027 |
| 616 | 20250218 | 090600 | 2961944800 | 78400 | 78300 | 78500 | 78300 | 4338 |
| 617 | 20250218 | 090500 | 2621881600 | 78200 | 78400 | 78500 | 78200 | 4068 |
| 618 | 20250218 | 090400 | 2303374200 | 78400 | 78600 | 78600 | 78400 | 4762 |
| 619 | 20250218 | 090300 | 1929590100 | 78600 | 78800 | 79000 | 78500 | 5766 |
| 620 | 20250218 | 090200 | 1475894200 | 78900 | 79100 | 79200 | 78800 | 5811 |
| 621 | 20250218 | 090100 | 1016700900 | 79100 | 79100 | 79200 | 79100 | 1919 |
| 622 | 20250218 | 090000 | 864794200 | 79200 | 79300 | 79500 | 79100 | 10879 |