33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 9313 |
| 3 | 20250218 | 185800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 4 | 20250218 | 185700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 5 | 20250218 | 185600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 6 | 20250218 | 185500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 7 | 20250218 | 185400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 8 | 20250218 | 185300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 9 | 20250218 | 185200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 10 | 20250218 | 185100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 11 | 20250218 | 185000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 12 | 20250218 | 184900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 13 | 20250218 | 184800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 14 | 20250218 | 184700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 15 | 20250218 | 184600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 16 | 20250218 | 184500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 17 | 20250218 | 184400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 18 | 20250218 | 184300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 19 | 20250218 | 184200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 20 | 20250218 | 184100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 21 | 20250218 | 184000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 22 | 20250218 | 183900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 23 | 20250218 | 183800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 24 | 20250218 | 183700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 25 | 20250218 | 183600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 26 | 20250218 | 183500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 27 | 20250218 | 183400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 28 | 20250218 | 183300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 29 | 20250218 | 183200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 30 | 20250218 | 183100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 31 | 20250218 | 183000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 32 | 20250218 | 182900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 9313 |
| 33 | 20250218 | 182800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 34 | 20250218 | 182700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 35 | 20250218 | 182600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 36 | 20250218 | 182500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 37 | 20250218 | 182400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 38 | 20250218 | 182300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 39 | 20250218 | 182200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 40 | 20250218 | 182100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 41 | 20250218 | 182000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 42 | 20250218 | 181900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 43 | 20250218 | 181800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 44 | 20250218 | 181700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 45 | 20250218 | 181600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 46 | 20250218 | 181500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 47 | 20250218 | 181400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 48 | 20250218 | 181300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 49 | 20250218 | 181200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 50 | 20250218 | 181100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 51 | 20250218 | 181000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 52 | 20250218 | 180900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 53 | 20250218 | 180800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 54 | 20250218 | 180700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 55 | 20250218 | 180600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 56 | 20250218 | 180500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 57 | 20250218 | 180400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 58 | 20250218 | 180300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 59 | 20250218 | 180200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 60 | 20250218 | 180100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 61 | 20250218 | 180000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 62 | 20250218 | 175900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 9313 |
| 63 | 20250218 | 175800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 64 | 20250218 | 175700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 65 | 20250218 | 175600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 66 | 20250218 | 175500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 67 | 20250218 | 175400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 68 | 20250218 | 175300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 69 | 20250218 | 175200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 70 | 20250218 | 175100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 71 | 20250218 | 175000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 72 | 20250218 | 174900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 73 | 20250218 | 174800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 74 | 20250218 | 174700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 75 | 20250218 | 174600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 76 | 20250218 | 174500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 77 | 20250218 | 174400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 78 | 20250218 | 174300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 79 | 20250218 | 174200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 80 | 20250218 | 174100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 81 | 20250218 | 174000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 82 | 20250218 | 173900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 83 | 20250218 | 173800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 84 | 20250218 | 173700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 85 | 20250218 | 173600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 86 | 20250218 | 173500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 87 | 20250218 | 173400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 88 | 20250218 | 173300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 89 | 20250218 | 173200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 90 | 20250218 | 173100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 91 | 20250218 | 173000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 92 | 20250218 | 172900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 9313 |
| 93 | 20250218 | 172800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 94 | 20250218 | 172700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 95 | 20250218 | 172600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 96 | 20250218 | 172500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 97 | 20250218 | 172400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 98 | 20250218 | 172300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 99 | 20250218 | 172200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 100 | 20250218 | 172100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 101 | 20250218 | 172000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 102 | 20250218 | 171900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 103 | 20250218 | 171800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 104 | 20250218 | 171700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 105 | 20250218 | 171600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 106 | 20250218 | 171500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 107 | 20250218 | 171400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 108 | 20250218 | 171300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 109 | 20250218 | 171200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 110 | 20250218 | 171100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 111 | 20250218 | 171000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 112 | 20250218 | 170900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 113 | 20250218 | 170800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 114 | 20250218 | 170700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 115 | 20250218 | 170600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 116 | 20250218 | 170500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 117 | 20250218 | 170400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 118 | 20250218 | 170300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 119 | 20250218 | 170200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 120 | 20250218 | 170100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 121 | 20250218 | 170000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 122 | 20250218 | 165900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 9313 |
| 123 | 20250218 | 165800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 124 | 20250218 | 165700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 125 | 20250218 | 165600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 126 | 20250218 | 165500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 127 | 20250218 | 165400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 128 | 20250218 | 165300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 129 | 20250218 | 165200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 130 | 20250218 | 165100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 131 | 20250218 | 165000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 132 | 20250218 | 164900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 133 | 20250218 | 164800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 134 | 20250218 | 164700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 135 | 20250218 | 164600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 136 | 20250218 | 164500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 137 | 20250218 | 164400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 138 | 20250218 | 164300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 139 | 20250218 | 164200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 140 | 20250218 | 164100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 141 | 20250218 | 164000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 142 | 20250218 | 163900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 143 | 20250218 | 163800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 144 | 20250218 | 163700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 145 | 20250218 | 163600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 146 | 20250218 | 163500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 147 | 20250218 | 163400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 148 | 20250218 | 163300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 149 | 20250218 | 163200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 150 | 20250218 | 163100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 151 | 20250218 | 163000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 152 | 20250218 | 162900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 9313 |
| 153 | 20250218 | 162800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 154 | 20250218 | 162700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 155 | 20250218 | 162600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 156 | 20250218 | 162500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 157 | 20250218 | 162400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 158 | 20250218 | 162300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 159 | 20250218 | 162200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 160 | 20250218 | 162100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 161 | 20250218 | 162000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 162 | 20250218 | 161900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 163 | 20250218 | 161800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 164 | 20250218 | 161700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 165 | 20250218 | 161600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 166 | 20250218 | 161500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 167 | 20250218 | 161400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 168 | 20250218 | 161300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 169 | 20250218 | 161200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 170 | 20250218 | 161100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 171 | 20250218 | 161000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 172 | 20250218 | 160900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 173 | 20250218 | 160800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 174 | 20250218 | 160700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 175 | 20250218 | 160600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 176 | 20250218 | 160500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 177 | 20250218 | 160400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 178 | 20250218 | 160300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 179 | 20250218 | 160200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 180 | 20250218 | 160100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 181 | 20250218 | 160000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 182 | 20250218 | 155900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 9313 |
| 183 | 20250218 | 155800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 184 | 20250218 | 155700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 185 | 20250218 | 155600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 186 | 20250218 | 155500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 187 | 20250218 | 155400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 188 | 20250218 | 155300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 189 | 20250218 | 155200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 190 | 20250218 | 155100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 191 | 20250218 | 155000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 192 | 20250218 | 154900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 193 | 20250218 | 154800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 194 | 20250218 | 154700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 195 | 20250218 | 154600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 196 | 20250218 | 154500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 197 | 20250218 | 154400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 198 | 20250218 | 154300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 199 | 20250218 | 154200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 200 | 20250218 | 154100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 201 | 20250218 | 154000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 202 | 20250218 | 153900 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 203 | 20250218 | 153800 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 204 | 20250218 | 153700 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 205 | 20250218 | 153600 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 206 | 20250218 | 153500 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 207 | 20250218 | 153400 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 208 | 20250218 | 153300 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 209 | 20250218 | 153200 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 210 | 20250218 | 153100 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 211 | 20250218 | 153000 | 49244321000 | 79300 | 79300 | 79300 | 79300 | 9313 |
| 212 | 20250218 | 152900 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 213 | 20250218 | 152800 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 214 | 20250218 | 152700 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 215 | 20250218 | 152600 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 216 | 20250218 | 152500 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 217 | 20250218 | 152400 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 218 | 20250218 | 152300 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 219 | 20250218 | 152200 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 220 | 20250218 | 152100 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 221 | 20250218 | 152000 | 48505800100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 222 | 20250218 | 151900 | 48505800100 | 80000 | 79400 | 80000 | 79300 | 9000 |
| 223 | 20250218 | 151800 | 47788891400 | 79400 | 79600 | 79600 | 79300 | 784 |
| 224 | 20250218 | 151700 | 47726632200 | 79600 | 79700 | 79700 | 79500 | 1355 |
| 225 | 20250218 | 151600 | 47618825500 | 79600 | 79700 | 79800 | 79600 | 906 |
| 226 | 20250218 | 151500 | 47546638200 | 79700 | 79600 | 79800 | 79600 | 2286 |
| 227 | 20250218 | 151400 | 47364398100 | 79600 | 79700 | 79700 | 79500 | 1117 |
| 228 | 20250218 | 151300 | 47275445800 | 79700 | 79500 | 79700 | 79500 | 756 |
| 229 | 20250218 | 151200 | 47215260900 | 79600 | 79700 | 79700 | 79500 | 1279 |
| 230 | 20250218 | 151100 | 47113410500 | 79600 | 79400 | 79600 | 79400 | 3032 |
| 231 | 20250218 | 151000 | 46872231900 | 79400 | 79500 | 79500 | 79400 | 999 |
| 232 | 20250218 | 150900 | 46792840400 | 79500 | 79400 | 79500 | 79300 | 1111 |
| 233 | 20250218 | 150800 | 46704584200 | 79400 | 79500 | 79500 | 79300 | 998 |
| 234 | 20250218 | 150700 | 46625320000 | 79500 | 79400 | 79500 | 79400 | 622 |
| 235 | 20250218 | 150600 | 46575887900 | 79500 | 79400 | 79500 | 79400 | 886 |
| 236 | 20250218 | 150500 | 46505480800 | 79400 | 79500 | 79500 | 79400 | 870 |
| 237 | 20250218 | 150400 | 46436330000 | 79500 | 79400 | 79500 | 79300 | 710 |
| 238 | 20250218 | 150300 | 46379932700 | 79500 | 79500 | 79500 | 79400 | 718 |
| 239 | 20250218 | 150200 | 46322895400 | 79500 | 79500 | 79600 | 79400 | 1168 |
| 240 | 20250218 | 150100 | 46230067700 | 79500 | 79400 | 79500 | 79300 | 986 |
| 241 | 20250218 | 150000 | 46151740900 | 79400 | 79400 | 79500 | 79300 | 763 |
| 242 | 20250218 | 145900 | 46091160100 | 79400 | 79300 | 79500 | 79300 | 1006 |
| 243 | 20250218 | 145800 | 46011274100 | 79300 | 79200 | 79400 | 79200 | 725 |
| 244 | 20250218 | 145700 | 45953737900 | 79200 | 79300 | 79400 | 79200 | 810 |
| 245 | 20250218 | 145600 | 45889456900 | 79300 | 79200 | 79300 | 79200 | 1033 |
| 246 | 20250218 | 145500 | 45807567700 | 79300 | 79400 | 79400 | 79200 | 2305 |
| 247 | 20250218 | 145400 | 45624765500 | 79400 | 79300 | 79400 | 79300 | 841 |
| 248 | 20250218 | 145300 | 45558010200 | 79400 | 79400 | 79400 | 79200 | 2033 |
| 249 | 20250218 | 145200 | 45396796400 | 79400 | 79400 | 79400 | 79300 | 633 |
| 250 | 20250218 | 145100 | 45346548000 | 79300 | 79400 | 79400 | 79200 | 892 |
| 251 | 20250218 | 145000 | 45275786100 | 79400 | 79300 | 79400 | 79200 | 1352 |
| 252 | 20250218 | 144900 | 45168523200 | 79400 | 79400 | 79500 | 79300 | 1066 |
| 253 | 20250218 | 144800 | 45083876100 | 79400 | 79400 | 79400 | 79300 | 869 |
| 254 | 20250218 | 144700 | 45014889600 | 79400 | 79300 | 79400 | 79200 | 1697 |
| 255 | 20250218 | 144600 | 44880289800 | 79300 | 79300 | 79300 | 79200 | 1202 |
| 256 | 20250218 | 144500 | 44785021900 | 79300 | 79200 | 79300 | 79100 | 1508 |
| 257 | 20250218 | 144400 | 44665600700 | 79300 | 79300 | 79400 | 79200 | 876 |
| 258 | 20250218 | 144300 | 44596137200 | 79300 | 79300 | 79300 | 79200 | 699 |
| 259 | 20250218 | 144200 | 44540720300 | 79300 | 79300 | 79300 | 79100 | 789 |
| 260 | 20250218 | 144100 | 44478181500 | 79400 | 79300 | 79500 | 79200 | 787 |
| 261 | 20250218 | 144000 | 44415769300 | 79400 | 79300 | 79500 | 79200 | 901 |
| 262 | 20250218 | 143900 | 44344311300 | 79300 | 79200 | 79300 | 79100 | 1393 |
| 263 | 20250218 | 143800 | 44234001800 | 79200 | 79200 | 79400 | 79100 | 771 |
| 264 | 20250218 | 143700 | 44172920700 | 79200 | 79200 | 79300 | 79100 | 612 |
| 265 | 20250218 | 143600 | 44124451600 | 79100 | 79200 | 79400 | 79000 | 2262 |
| 266 | 20250218 | 143500 | 43945196200 | 79000 | 79500 | 79500 | 79000 | 5848 |
| 267 | 20250218 | 143400 | 43481799300 | 79600 | 79800 | 79800 | 79500 | 1362 |
| 268 | 20250218 | 143300 | 43373324300 | 79700 | 79900 | 79900 | 79700 | 3600 |
| 269 | 20250218 | 143200 | 43085803800 | 79900 | 79900 | 79900 | 79800 | 673 |
| 270 | 20250218 | 143100 | 43032061400 | 79800 | 79800 | 79900 | 79700 | 1223 |
| 271 | 20250218 | 143000 | 42934411700 | 79800 | 79800 | 79900 | 79700 | 1817 |
| 272 | 20250218 | 142900 | 42789332000 | 79800 | 79800 | 79800 | 79700 | 1028 |
| 273 | 20250218 | 142800 | 42707314800 | 79800 | 79900 | 80000 | 79700 | 1351 |
| 274 | 20250218 | 142700 | 42599463400 | 79900 | 79800 | 80000 | 79700 | 917 |
| 275 | 20250218 | 142600 | 42526198900 | 79900 | 79800 | 79900 | 79700 | 1052 |
| 276 | 20250218 | 142500 | 42442209100 | 79800 | 80000 | 80000 | 79700 | 1427 |
| 277 | 20250218 | 142400 | 42328219400 | 80000 | 80300 | 80300 | 79800 | 1714 |
| 278 | 20250218 | 142300 | 42191058900 | 80200 | 79800 | 80300 | 79800 | 12588 |
| 279 | 20250218 | 142200 | 41183056500 | 79900 | 79800 | 79900 | 79800 | 1100 |
| 280 | 20250218 | 142100 | 41095198200 | 79900 | 79800 | 79900 | 79600 | 2837 |
| 281 | 20250218 | 142000 | 40868781700 | 79800 | 79800 | 79800 | 79700 | 1632 |
| 282 | 20250218 | 141900 | 40738579400 | 79700 | 79800 | 79800 | 79700 | 962 |
| 283 | 20250218 | 141800 | 40661839700 | 79800 | 79700 | 79800 | 79600 | 1896 |
| 284 | 20250218 | 141700 | 40510730100 | 79700 | 79700 | 79700 | 79500 | 1547 |
| 285 | 20250218 | 141600 | 40387551600 | 79700 | 79600 | 79700 | 79500 | 2287 |
| 286 | 20250218 | 141500 | 40205476400 | 79600 | 79500 | 79600 | 79400 | 1808 |
| 287 | 20250218 | 141400 | 40061651600 | 79500 | 79400 | 79500 | 79400 | 824 |
| 288 | 20250218 | 141300 | 39996158000 | 79500 | 79400 | 79500 | 79300 | 1566 |
| 289 | 20250218 | 141200 | 39871695600 | 79300 | 79200 | 79400 | 79100 | 1176 |
| 290 | 20250218 | 141100 | 39778434400 | 79100 | 79100 | 79300 | 79000 | 726 |
| 291 | 20250218 | 141000 | 39720969700 | 79100 | 79200 | 79200 | 79000 | 958 |
| 292 | 20250218 | 140900 | 39645198200 | 79200 | 79100 | 79200 | 79000 | 1017 |
| 293 | 20250218 | 140800 | 39564759900 | 79200 | 79100 | 79200 | 79000 | 1452 |
| 294 | 20250218 | 140700 | 39449906000 | 79100 | 79600 | 79600 | 79100 | 4879 |
| 295 | 20250218 | 140600 | 39062719100 | 79600 | 79600 | 79700 | 79500 | 1509 |
| 296 | 20250218 | 140500 | 38942640900 | 79600 | 79600 | 79700 | 79500 | 733 |
| 297 | 20250218 | 140400 | 38884306200 | 79600 | 79700 | 79800 | 79500 | 3545 |
| 298 | 20250218 | 140300 | 38601889200 | 79700 | 79500 | 79800 | 79500 | 2381 |
| 299 | 20250218 | 140200 | 38412205300 | 79500 | 79500 | 79600 | 79400 | 1331 |
| 300 | 20250218 | 140100 | 38306398200 | 79500 | 79600 | 79600 | 79400 | 1623 |
| 301 | 20250218 | 140000 | 38177404500 | 79600 | 79600 | 79700 | 79400 | 1911 |
| 302 | 20250218 | 135900 | 38025217900 | 79700 | 79700 | 79800 | 79500 | 1538 |
| 303 | 20250218 | 135800 | 37902646000 | 79700 | 79500 | 79800 | 79300 | 2747 |
| 304 | 20250218 | 135700 | 37683735600 | 79400 | 79700 | 79800 | 79300 | 6893 |
| 305 | 20250218 | 135600 | 37135012300 | 79700 | 79300 | 79800 | 79200 | 9913 |
| 306 | 20250218 | 135500 | 36347033100 | 79300 | 79200 | 79300 | 79200 | 999 |
| 307 | 20250218 | 135400 | 36267838100 | 79200 | 79000 | 79300 | 78900 | 4747 |
| 308 | 20250218 | 135300 | 35892154700 | 78900 | 79000 | 79000 | 78900 | 1852 |
| 309 | 20250218 | 135200 | 35745897300 | 79000 | 79000 | 79100 | 78900 | 2182 |
| 310 | 20250218 | 135100 | 35573533800 | 79000 | 79000 | 79000 | 78900 | 665 |
| 311 | 20250218 | 135000 | 35521024100 | 79000 | 79000 | 79100 | 78900 | 1010 |
| 312 | 20250218 | 134900 | 35441237100 | 79000 | 79000 | 79100 | 78900 | 1146 |
| 313 | 20250218 | 134800 | 35350712700 | 79000 | 79100 | 79100 | 78900 | 1157 |
| 314 | 20250218 | 134700 | 35259335400 | 79100 | 79100 | 79100 | 79000 | 931 |
| 315 | 20250218 | 134600 | 35185725700 | 79000 | 78900 | 79100 | 78900 | 2268 |
| 316 | 20250218 | 134500 | 35006499100 | 79000 | 78900 | 79000 | 78900 | 806 |
| 317 | 20250218 | 134400 | 34942856500 | 79000 | 79100 | 79100 | 78900 | 2190 |
| 318 | 20250218 | 134300 | 34769777500 | 79000 | 79100 | 79200 | 79000 | 3044 |
| 319 | 20250218 | 134200 | 34529177100 | 79200 | 79000 | 79200 | 78900 | 2681 |
| 320 | 20250218 | 134100 | 34317182900 | 79000 | 79000 | 79100 | 78900 | 2149 |
| 321 | 20250218 | 134000 | 34147392600 | 78900 | 78800 | 79200 | 78800 | 9339 |
| 322 | 20250218 | 133900 | 33409763500 | 78800 | 78800 | 78900 | 78700 | 1685 |
| 323 | 20250218 | 133800 | 33277001200 | 78800 | 78700 | 78800 | 78600 | 1720 |
| 324 | 20250218 | 133700 | 33141612400 | 78600 | 78700 | 78700 | 78600 | 1482 |
| 325 | 20250218 | 133600 | 33025050500 | 78700 | 78700 | 78700 | 78600 | 1705 |
| 326 | 20250218 | 133500 | 32890892400 | 78700 | 78600 | 78700 | 78500 | 1591 |
| 327 | 20250218 | 133400 | 32765736800 | 78600 | 78600 | 78700 | 78500 | 2658 |
| 328 | 20250218 | 133300 | 32556838700 | 78500 | 78500 | 78600 | 78400 | 4047 |
| 329 | 20250218 | 133200 | 32239111400 | 78500 | 78400 | 78500 | 78400 | 1037 |
| 330 | 20250218 | 133100 | 32157740300 | 78500 | 78500 | 78500 | 78400 | 667 |
| 331 | 20250218 | 133000 | 32105408300 | 78500 | 78400 | 78500 | 78300 | 1387 |
| 332 | 20250218 | 132900 | 31996667800 | 78400 | 78400 | 78500 | 78300 | 955 |
| 333 | 20250218 | 132800 | 31921834600 | 78400 | 78500 | 78600 | 78300 | 2331 |
| 334 | 20250218 | 132700 | 31739011800 | 78400 | 78300 | 78500 | 78300 | 1464 |
| 335 | 20250218 | 132600 | 31624191400 | 78300 | 78300 | 78500 | 78200 | 4584 |
| 336 | 20250218 | 132500 | 31265194900 | 78300 | 78500 | 78600 | 78300 | 2946 |
| 337 | 20250218 | 132400 | 31034009200 | 78500 | 78500 | 78700 | 78500 | 6275 |
| 338 | 20250218 | 132300 | 30541007100 | 78600 | 78400 | 78600 | 78300 | 4056 |
| 339 | 20250218 | 132200 | 30222571200 | 78400 | 78500 | 78500 | 78200 | 6463 |
| 340 | 20250218 | 132100 | 29716053000 | 78500 | 78500 | 78600 | 78300 | 7308 |
| 341 | 20250218 | 132000 | 29142803700 | 78500 | 78500 | 78600 | 78200 | 9918 |
| 342 | 20250218 | 131900 | 28365009000 | 78400 | 78200 | 78600 | 78100 | 7930 |
| 343 | 20250218 | 131800 | 27743855100 | 78100 | 78100 | 78300 | 78100 | 2391 |
| 344 | 20250218 | 131700 | 27556765400 | 78000 | 78000 | 78100 | 78000 | 3083 |
| 345 | 20250218 | 131600 | 27316041800 | 78000 | 78000 | 78100 | 77900 | 1466 |
| 346 | 20250218 | 131500 | 27201711100 | 78000 | 77900 | 78200 | 77900 | 6544 |
| 347 | 20250218 | 131400 | 26690707300 | 78000 | 77800 | 78000 | 77700 | 3386 |
| 348 | 20250218 | 131300 | 26427198800 | 77800 | 77500 | 77800 | 77500 | 2533 |
| 349 | 20250218 | 131200 | 26230524800 | 77500 | 77600 | 77600 | 77500 | 747 |
| 350 | 20250218 | 131100 | 26172622000 | 77500 | 77700 | 77700 | 77400 | 3378 |
| 351 | 20250218 | 131000 | 25910614000 | 77700 | 77600 | 77700 | 77600 | 2753 |
| 352 | 20250218 | 130900 | 25696726900 | 77600 | 77700 | 77800 | 77600 | 1307 |
| 353 | 20250218 | 130800 | 25595187700 | 77700 | 77500 | 77700 | 77400 | 2486 |
| 354 | 20250218 | 130700 | 25402334600 | 77500 | 77400 | 77500 | 77300 | 1422 |
| 355 | 20250218 | 130600 | 25292281700 | 77400 | 77400 | 77400 | 77300 | 883 |
| 356 | 20250218 | 130500 | 25224019400 | 77300 | 77300 | 77500 | 77300 | 2571 |
| 357 | 20250218 | 130400 | 25025029300 | 77400 | 77300 | 77400 | 77300 | 660 |
| 358 | 20250218 | 130300 | 24973990200 | 77300 | 77300 | 77400 | 77300 | 329 |
| 359 | 20250218 | 130200 | 24948550100 | 77300 | 77200 | 77400 | 77100 | 756 |
| 360 | 20250218 | 130100 | 24890117400 | 77200 | 77100 | 77300 | 77100 | 320 |
| 361 | 20250218 | 130000 | 24865415100 | 77200 | 77100 | 77200 | 77100 | 805 |
| 362 | 20250218 | 125900 | 24803334800 | 77200 | 77200 | 77300 | 77100 | 334 |
| 363 | 20250218 | 125800 | 24777550500 | 77200 | 77200 | 77300 | 77200 | 216 |
| 364 | 20250218 | 125700 | 24760870600 | 77200 | 77200 | 77300 | 77100 | 470 |
| 365 | 20250218 | 125600 | 24724569300 | 77300 | 77300 | 77400 | 77200 | 937 |
| 366 | 20250218 | 125500 | 24652140700 | 77400 | 77200 | 77400 | 77100 | 2223 |
| 367 | 20250218 | 125400 | 24480333200 | 77200 | 77200 | 77200 | 77100 | 1702 |
| 368 | 20250218 | 125300 | 24348953600 | 77200 | 77200 | 77300 | 77100 | 946 |
| 369 | 20250218 | 125200 | 24275916400 | 77200 | 77100 | 77200 | 77000 | 1104 |
| 370 | 20250218 | 125100 | 24190723600 | 77100 | 77100 | 77100 | 77000 | 405 |
| 371 | 20250218 | 125000 | 24159509600 | 77100 | 76900 | 77100 | 76900 | 1688 |
| 372 | 20250218 | 124900 | 24029455100 | 77000 | 76900 | 77000 | 76900 | 481 |
| 373 | 20250218 | 124800 | 23992426100 | 76900 | 76900 | 77000 | 76900 | 334 |
| 374 | 20250218 | 124700 | 23966723300 | 76900 | 77000 | 77000 | 76900 | 641 |
| 375 | 20250218 | 124600 | 23917382200 | 77000 | 76800 | 77000 | 76700 | 1612 |
| 376 | 20250218 | 124500 | 23793442000 | 76800 | 76700 | 76800 | 76700 | 153 |
| 377 | 20250218 | 124400 | 23781704900 | 76800 | 76500 | 76800 | 76500 | 1091 |
| 378 | 20250218 | 124300 | 23698038100 | 76500 | 76500 | 76700 | 76500 | 359 |
| 379 | 20250218 | 124200 | 23670559000 | 76500 | 76500 | 76600 | 76500 | 541 |
| 380 | 20250218 | 124100 | 23629129500 | 76500 | 76600 | 76700 | 76500 | 512 |
| 381 | 20250218 | 124000 | 23589910300 | 76600 | 76700 | 76700 | 76600 | 150 |
| 382 | 20250218 | 123900 | 23578413100 | 76700 | 76700 | 76700 | 76600 | 268 |
| 383 | 20250218 | 123800 | 23557877300 | 76600 | 76700 | 76700 | 76600 | 185 |
| 384 | 20250218 | 123700 | 23543698400 | 76600 | 76600 | 76700 | 76600 | 149 |
| 385 | 20250218 | 123600 | 23532276300 | 76700 | 76600 | 76700 | 76600 | 213 |
| 386 | 20250218 | 123500 | 23515959300 | 76600 | 76600 | 76700 | 76600 | 128 |
| 387 | 20250218 | 123400 | 23506153400 | 76600 | 76700 | 76700 | 76600 | 119 |
| 388 | 20250218 | 123300 | 23497032000 | 76700 | 76700 | 76700 | 76600 | 97 |
| 389 | 20250218 | 123200 | 23489598600 | 76700 | 76600 | 76700 | 76600 | 322 |
| 390 | 20250218 | 123100 | 23464922700 | 76700 | 76500 | 76700 | 76500 | 128 |
| 391 | 20250218 | 123000 | 23455121100 | 76600 | 76600 | 76700 | 76500 | 116 |
| 392 | 20250218 | 122900 | 23446240200 | 76500 | 76600 | 76700 | 76500 | 264 |
| 393 | 20250218 | 122800 | 23426029100 | 76700 | 76600 | 76700 | 76600 | 92 |
| 394 | 20250218 | 122700 | 23418979100 | 76600 | 76600 | 76600 | 76500 | 202 |
| 395 | 20250218 | 122600 | 23403514800 | 76600 | 76500 | 76600 | 76500 | 396 |
| 396 | 20250218 | 122500 | 23373211100 | 76500 | 76500 | 76600 | 76500 | 148 |
| 397 | 20250218 | 122400 | 23361888700 | 76500 | 76400 | 76600 | 76400 | 192 |
| 398 | 20250218 | 122300 | 23347201300 | 76500 | 76500 | 76600 | 76400 | 146 |
| 399 | 20250218 | 122200 | 23336036600 | 76500 | 76500 | 76500 | 76400 | 415 |
| 400 | 20250218 | 122100 | 23304327000 | 76400 | 76600 | 76700 | 76400 | 281 |
| 401 | 20250218 | 122000 | 23282830400 | 76500 | 76700 | 76700 | 76500 | 1099 |
| 402 | 20250218 | 121900 | 23198735000 | 76600 | 76600 | 76700 | 76600 | 398 |
| 403 | 20250218 | 121800 | 23168218400 | 76600 | 76700 | 76700 | 76600 | 259 |
| 404 | 20250218 | 121700 | 23148377100 | 76600 | 76700 | 76800 | 76600 | 170 |
| 405 | 20250218 | 121600 | 23135346500 | 76700 | 76600 | 76800 | 76600 | 169 |
| 406 | 20250218 | 121500 | 23122394700 | 76600 | 76800 | 76800 | 76600 | 147 |
| 407 | 20250218 | 121400 | 23111116000 | 76700 | 76700 | 76800 | 76600 | 256 |
| 408 | 20250218 | 121300 | 23091498700 | 76600 | 76600 | 76700 | 76600 | 155 |
| 409 | 20250218 | 121200 | 23079623600 | 76700 | 76700 | 76800 | 76600 | 220 |
| 410 | 20250218 | 121100 | 23062747700 | 76700 | 76800 | 76800 | 76700 | 213 |
| 411 | 20250218 | 121000 | 23046405600 | 76800 | 76800 | 76800 | 76700 | 234 |
| 412 | 20250218 | 120900 | 23028450400 | 76700 | 76700 | 76800 | 76600 | 702 |
| 413 | 20250218 | 120800 | 22974606700 | 76700 | 76700 | 76700 | 76600 | 264 |
| 414 | 20250218 | 120700 | 22954372900 | 76600 | 76600 | 76700 | 76600 | 991 |
| 415 | 20250218 | 120600 | 22878378800 | 76600 | 76600 | 76700 | 76500 | 872 |
| 416 | 20250218 | 120500 | 22811584600 | 76500 | 76500 | 76600 | 76400 | 177 |
| 417 | 20250218 | 120400 | 22798038900 | 76600 | 76400 | 76600 | 76400 | 341 |
| 418 | 20250218 | 120300 | 22771951100 | 76500 | 76400 | 76500 | 76400 | 157 |
| 419 | 20250218 | 120200 | 22759950100 | 76500 | 76400 | 76600 | 76400 | 271 |
| 420 | 20250218 | 120100 | 22739220500 | 76500 | 76500 | 76500 | 76300 | 208 |
| 421 | 20250218 | 120000 | 22723331400 | 76400 | 76300 | 76600 | 76300 | 701 |
| 422 | 20250218 | 115900 | 22669771500 | 76400 | 76400 | 76600 | 76400 | 787 |
| 423 | 20250218 | 115800 | 22609586300 | 76400 | 76400 | 76500 | 76300 | 186 |
| 424 | 20250218 | 115700 | 22595377600 | 76300 | 76400 | 76600 | 76300 | 279 |
| 425 | 20250218 | 115600 | 22574062700 | 76400 | 76400 | 76500 | 76400 | 145 |
| 426 | 20250218 | 115500 | 22562977500 | 76500 | 76400 | 76500 | 76300 | 674 |
| 427 | 20250218 | 115400 | 22511471500 | 76500 | 76500 | 76500 | 76400 | 339 |
| 428 | 20250218 | 115300 | 22485560000 | 76400 | 76500 | 76600 | 76400 | 611 |
| 429 | 20250218 | 115200 | 22438822400 | 76400 | 76500 | 76600 | 76400 | 367 |
| 430 | 20250218 | 115100 | 22410747900 | 76500 | 76500 | 76600 | 76400 | 207 |
| 431 | 20250218 | 115000 | 22394913000 | 76500 | 76500 | 76600 | 76300 | 467 |
| 432 | 20250218 | 114900 | 22359218200 | 76600 | 76600 | 76600 | 76500 | 190 |
| 433 | 20250218 | 114800 | 22344682200 | 76500 | 76600 | 76700 | 76500 | 446 |
| 434 | 20250218 | 114700 | 22310531300 | 76500 | 76500 | 76600 | 76500 | 281 |
| 435 | 20250218 | 114600 | 22289026400 | 76400 | 76400 | 76600 | 76300 | 616 |
| 436 | 20250218 | 114500 | 22241924000 | 76400 | 76500 | 76500 | 76200 | 424 |
| 437 | 20250218 | 114400 | 22209574400 | 76400 | 76400 | 76600 | 76200 | 2152 |
| 438 | 20250218 | 114300 | 22045427700 | 76500 | 76400 | 76600 | 76400 | 546 |
| 439 | 20250218 | 114200 | 22003664400 | 76400 | 76400 | 76500 | 76400 | 145 |
| 440 | 20250218 | 114100 | 21992580800 | 76500 | 76500 | 76500 | 76300 | 445 |
| 441 | 20250218 | 114000 | 21958559000 | 76500 | 76500 | 76500 | 76300 | 501 |
| 442 | 20250218 | 113900 | 21920285900 | 76400 | 76600 | 76600 | 76400 | 145 |
| 443 | 20250218 | 113800 | 21909204800 | 76600 | 76400 | 76600 | 76400 | 1158 |
| 444 | 20250218 | 113700 | 21820616800 | 76400 | 76400 | 76500 | 76300 | 189 |
| 445 | 20250218 | 113600 | 21806177100 | 76300 | 76400 | 76400 | 76300 | 293 |
| 446 | 20250218 | 113500 | 21783792100 | 76400 | 76400 | 76500 | 76300 | 601 |
| 447 | 20250218 | 113400 | 21737907800 | 76400 | 76400 | 76500 | 76300 | 187 |
| 448 | 20250218 | 113300 | 21723614100 | 76300 | 76400 | 76400 | 76200 | 667 |
| 449 | 20250218 | 113200 | 21672725800 | 76300 | 76300 | 76400 | 76300 | 379 |
| 450 | 20250218 | 113100 | 21643793200 | 76300 | 76400 | 76400 | 76200 | 193 |
| 451 | 20250218 | 113000 | 21629058800 | 76300 | 76200 | 76400 | 76200 | 1195 |
| 452 | 20250218 | 112900 | 21537958200 | 76300 | 76300 | 76400 | 76200 | 650 |
| 453 | 20250218 | 112800 | 21488377700 | 76300 | 76400 | 76400 | 76300 | 92 |
| 454 | 20250218 | 112700 | 21481356000 | 76200 | 76300 | 76400 | 76200 | 315 |
| 455 | 20250218 | 112600 | 21457341200 | 76300 | 76300 | 76400 | 76200 | 288 |
| 456 | 20250218 | 112500 | 21435370800 | 76400 | 76300 | 76500 | 76200 | 1098 |
| 457 | 20250218 | 112400 | 21351627000 | 76400 | 76400 | 76400 | 76300 | 324 |
| 458 | 20250218 | 112300 | 21326881000 | 76400 | 76500 | 76500 | 76300 | 340 |
| 459 | 20250218 | 112200 | 21300910000 | 76500 | 76400 | 76500 | 76400 | 331 |
| 460 | 20250218 | 112100 | 21275620800 | 76500 | 76500 | 76500 | 76300 | 3828 |
| 461 | 20250218 | 112000 | 20982887600 | 76700 | 76700 | 76700 | 76500 | 2302 |
| 462 | 20250218 | 111900 | 20806553400 | 76700 | 76700 | 76800 | 76600 | 641 |
| 463 | 20250218 | 111800 | 20757386100 | 76700 | 76800 | 76800 | 76700 | 171 |
| 464 | 20250218 | 111700 | 20744263500 | 76700 | 76700 | 76800 | 76700 | 1116 |
| 465 | 20250218 | 111600 | 20658635500 | 76800 | 76700 | 76800 | 76700 | 494 |
| 466 | 20250218 | 111500 | 20620739400 | 76700 | 76700 | 76800 | 76600 | 684 |
| 467 | 20250218 | 111400 | 20568331800 | 76700 | 76700 | 76800 | 76700 | 221 |
| 468 | 20250218 | 111300 | 20551379300 | 76700 | 76700 | 76800 | 76600 | 815 |
| 469 | 20250218 | 111200 | 20488908200 | 76700 | 76700 | 76700 | 76600 | 326 |
| 470 | 20250218 | 111100 | 20463927500 | 76600 | 76800 | 76800 | 76600 | 362 |
| 471 | 20250218 | 111000 | 20436163800 | 76800 | 76800 | 76900 | 76700 | 557 |
| 472 | 20250218 | 110900 | 20393414700 | 76800 | 76800 | 76900 | 76700 | 595 |
| 473 | 20250218 | 110800 | 20347737300 | 76800 | 76900 | 76900 | 76800 | 413 |
| 474 | 20250218 | 110700 | 20315996900 | 76900 | 76700 | 76900 | 76700 | 490 |
| 475 | 20250218 | 110600 | 20278364500 | 76700 | 76700 | 76800 | 76700 | 214 |
| 476 | 20250218 | 110500 | 20261948600 | 76700 | 76700 | 76900 | 76600 | 2641 |
| 477 | 20250218 | 110400 | 20059193000 | 76800 | 76700 | 76800 | 76700 | 221 |
| 478 | 20250218 | 110300 | 20042239500 | 76800 | 76600 | 76800 | 76500 | 981 |
| 479 | 20250218 | 110200 | 19967085100 | 76500 | 76700 | 76700 | 76500 | 686 |
| 480 | 20250218 | 110100 | 19914537000 | 76600 | 76600 | 76700 | 76500 | 1557 |
| 481 | 20250218 | 110000 | 19795313200 | 76500 | 76500 | 76700 | 76400 | 456 |
| 482 | 20250218 | 105900 | 19760438200 | 76600 | 76500 | 76700 | 76500 | 231 |
| 483 | 20250218 | 105800 | 19742750200 | 76600 | 76600 | 76600 | 76500 | 427 |
| 484 | 20250218 | 105700 | 19710052900 | 76700 | 76600 | 76700 | 76400 | 950 |
| 485 | 20250218 | 105600 | 19637353600 | 76600 | 76600 | 76600 | 76400 | 211 |
| 486 | 20250218 | 105500 | 19621212100 | 76500 | 76600 | 76700 | 76500 | 675 |
| 487 | 20250218 | 105400 | 19569527900 | 76600 | 76500 | 76700 | 76400 | 573 |
| 488 | 20250218 | 105300 | 19525628200 | 76600 | 76400 | 76600 | 76200 | 847 |
| 489 | 20250218 | 105200 | 19461001600 | 76400 | 76100 | 76400 | 75900 | 607 |
| 490 | 20250218 | 105100 | 19414748100 | 76200 | 76300 | 76400 | 75700 | 2265 |
| 491 | 20250218 | 105000 | 19242830800 | 76200 | 76300 | 76500 | 76000 | 1656 |
| 492 | 20250218 | 104900 | 19116737200 | 76300 | 76600 | 76600 | 76100 | 1514 |
| 493 | 20250218 | 104800 | 19001191300 | 76700 | 76600 | 76700 | 76600 | 261 |
| 494 | 20250218 | 104700 | 18981195300 | 76600 | 76400 | 76700 | 76400 | 364 |
| 495 | 20250218 | 104600 | 18953324400 | 76400 | 76400 | 76500 | 76300 | 175 |
| 496 | 20250218 | 104500 | 18939954300 | 76400 | 76500 | 76600 | 76200 | 1111 |
| 497 | 20250218 | 104400 | 18855172300 | 76600 | 76500 | 76600 | 76500 | 161 |
| 498 | 20250218 | 104300 | 18842854000 | 76500 | 76600 | 76600 | 76500 | 349 |
| 499 | 20250218 | 104200 | 18816153600 | 76600 | 76500 | 76600 | 76400 | 458 |
| 500 | 20250218 | 104100 | 18781102800 | 76400 | 76500 | 76500 | 76200 | 619 |
| 501 | 20250218 | 104000 | 18733842200 | 76400 | 76500 | 76500 | 76300 | 660 |
| 502 | 20250218 | 103900 | 18683407600 | 76500 | 76500 | 76600 | 76500 | 181 |
| 503 | 20250218 | 103800 | 18669558900 | 76800 | 76300 | 76800 | 76300 | 746 |
| 504 | 20250218 | 103700 | 18612433300 | 76400 | 76400 | 76500 | 76200 | 2969 |
| 505 | 20250218 | 103600 | 18385978900 | 76400 | 76500 | 76500 | 76400 | 419 |
| 506 | 20250218 | 103500 | 18353951100 | 76400 | 76400 | 76500 | 76300 | 636 |
| 507 | 20250218 | 103400 | 18305370400 | 76400 | 76400 | 76500 | 76400 | 466 |
| 508 | 20250218 | 103300 | 18269767300 | 76400 | 76400 | 76600 | 76400 | 737 |
| 509 | 20250218 | 103200 | 18213431500 | 76400 | 76500 | 76600 | 76400 | 491 |
| 510 | 20250218 | 103100 | 18175882100 | 76400 | 76400 | 76500 | 76400 | 357 |
| 511 | 20250218 | 103000 | 18148602400 | 76500 | 76500 | 76600 | 76500 | 2147 |
| 512 | 20250218 | 102900 | 17984335000 | 76600 | 76800 | 76800 | 76500 | 1263 |
| 513 | 20250218 | 102800 | 17887555000 | 76800 | 76700 | 76900 | 76700 | 1244 |
| 514 | 20250218 | 102700 | 17792042000 | 76600 | 76700 | 76800 | 76600 | 707 |
| 515 | 20250218 | 102600 | 17737819900 | 76700 | 76700 | 76800 | 76700 | 198 |
| 516 | 20250218 | 102500 | 17722633100 | 76700 | 76800 | 76900 | 76600 | 1054 |
| 517 | 20250218 | 102400 | 17641759200 | 76800 | 76700 | 76800 | 76600 | 568 |
| 518 | 20250218 | 102300 | 17598191300 | 76600 | 76600 | 76700 | 76500 | 190 |
| 519 | 20250218 | 102200 | 17583639000 | 76600 | 76700 | 76700 | 76500 | 370 |
| 520 | 20250218 | 102100 | 17555296600 | 76600 | 76700 | 76700 | 76500 | 632 |
| 521 | 20250218 | 102000 | 17506921500 | 76600 | 76900 | 76900 | 76500 | 572 |
| 522 | 20250218 | 101900 | 17463064500 | 76900 | 76600 | 76900 | 76600 | 631 |
| 523 | 20250218 | 101800 | 17414631000 | 76500 | 76500 | 76700 | 76500 | 883 |
| 524 | 20250218 | 101700 | 17346983900 | 76500 | 76500 | 76700 | 76500 | 942 |
| 525 | 20250218 | 101600 | 17274886500 | 76600 | 76600 | 76800 | 76500 | 1605 |
| 526 | 20250218 | 101500 | 17151987400 | 76600 | 76700 | 76800 | 76600 | 737 |
| 527 | 20250218 | 101400 | 17095506900 | 76800 | 76800 | 76900 | 76700 | 754 |
| 528 | 20250218 | 101300 | 17037609700 | 76800 | 76900 | 77000 | 76700 | 1709 |
| 529 | 20250218 | 101200 | 16906420700 | 76900 | 76900 | 77000 | 76800 | 627 |
| 530 | 20250218 | 101100 | 16858202300 | 77000 | 76900 | 77000 | 76800 | 402 |
| 531 | 20250218 | 101000 | 16827288500 | 76900 | 77100 | 77100 | 76800 | 1640 |
| 532 | 20250218 | 100900 | 16701190400 | 77000 | 77200 | 77200 | 76800 | 3796 |
| 533 | 20250218 | 100800 | 16408670800 | 77100 | 77200 | 77300 | 77000 | 3606 |
| 534 | 20250218 | 100700 | 16130382900 | 77200 | 77000 | 77300 | 76900 | 5853 |
| 535 | 20250218 | 100600 | 15679188800 | 77000 | 76800 | 77000 | 76600 | 3879 |
| 536 | 20250218 | 100500 | 15381321000 | 76700 | 76800 | 76800 | 76600 | 3924 |
| 537 | 20250218 | 100400 | 15080302100 | 76800 | 76800 | 76900 | 76700 | 724 |
| 538 | 20250218 | 100300 | 15024699300 | 76800 | 76500 | 76800 | 76500 | 2573 |
| 539 | 20250218 | 100200 | 14827414800 | 76500 | 76500 | 76600 | 76500 | 886 |
| 540 | 20250218 | 100100 | 14759611100 | 76500 | 76600 | 76700 | 76200 | 3032 |
| 541 | 20250218 | 100000 | 14527595700 | 76500 | 76100 | 76500 | 75800 | 4767 |
| 542 | 20250218 | 095900 | 14164056800 | 76000 | 76100 | 76100 | 75800 | 2231 |
| 543 | 20250218 | 095800 | 13994678200 | 76000 | 76100 | 76100 | 76000 | 872 |
| 544 | 20250218 | 095700 | 13928348400 | 76100 | 76200 | 76200 | 75900 | 1222 |
| 545 | 20250218 | 095600 | 13835428300 | 76200 | 76100 | 76200 | 76100 | 1056 |
| 546 | 20250218 | 095500 | 13755044100 | 76200 | 76100 | 76300 | 76000 | 2729 |
| 547 | 20250218 | 095400 | 13547328400 | 76100 | 75700 | 76100 | 75700 | 4984 |
| 548 | 20250218 | 095300 | 13168726600 | 75700 | 75300 | 75700 | 75300 | 3995 |
| 549 | 20250218 | 095200 | 12867009800 | 75300 | 75300 | 75400 | 75300 | 942 |
| 550 | 20250218 | 095100 | 12796039100 | 75300 | 75500 | 75500 | 75300 | 637 |
| 551 | 20250218 | 095000 | 12748021000 | 75400 | 75400 | 75500 | 75200 | 2287 |
| 552 | 20250218 | 094900 | 12575670500 | 75300 | 75100 | 75600 | 75000 | 6646 |
| 553 | 20250218 | 094800 | 12074988700 | 75000 | 74900 | 75000 | 74800 | 2617 |
| 554 | 20250218 | 094700 | 11878845000 | 74900 | 75100 | 75100 | 74900 | 1662 |
| 555 | 20250218 | 094600 | 11754274900 | 75100 | 74900 | 75100 | 74900 | 1642 |
| 556 | 20250218 | 094500 | 11631134400 | 74900 | 75100 | 75200 | 74900 | 3043 |
| 557 | 20250218 | 094400 | 11402810500 | 75200 | 75200 | 75200 | 75000 | 1643 |
| 558 | 20250218 | 094300 | 11279475200 | 75100 | 74700 | 75500 | 74700 | 5230 |
| 559 | 20250218 | 094200 | 10886722600 | 74700 | 74600 | 74800 | 74500 | 1768 |
| 560 | 20250218 | 094100 | 10754747600 | 74500 | 74500 | 74800 | 74400 | 4109 |
| 561 | 20250218 | 094000 | 10448435700 | 74500 | 74600 | 74700 | 74400 | 2382 |
| 562 | 20250218 | 093900 | 10270941600 | 74600 | 74700 | 74700 | 74500 | 1261 |
| 563 | 20250218 | 093800 | 10176937000 | 74600 | 74700 | 74700 | 74500 | 3187 |
| 564 | 20250218 | 093700 | 9939290300 | 74700 | 74800 | 74800 | 74600 | 2029 |
| 565 | 20250218 | 093600 | 9787836400 | 74700 | 74800 | 74900 | 74600 | 1478 |
| 566 | 20250218 | 093500 | 9677402700 | 74800 | 74800 | 74900 | 74600 | 1702 |
| 567 | 20250218 | 093400 | 9550260900 | 74600 | 74700 | 74800 | 74400 | 6170 |
| 568 | 20250218 | 093300 | 9090527300 | 74600 | 74800 | 75100 | 74600 | 5253 |
| 569 | 20250218 | 093200 | 8697450800 | 74800 | 74900 | 74900 | 74800 | 1613 |
| 570 | 20250218 | 093100 | 8576754200 | 75000 | 74600 | 75200 | 74600 | 6140 |
| 571 | 20250218 | 093000 | 8117011300 | 74700 | 75000 | 75100 | 74600 | 6879 |
| 572 | 20250218 | 092900 | 7602707600 | 75000 | 75300 | 75300 | 74900 | 4773 |
| 573 | 20250218 | 092800 | 7244459700 | 75200 | 75100 | 75200 | 75000 | 2173 |
| 574 | 20250218 | 092700 | 7081134200 | 75100 | 75200 | 75300 | 75100 | 3785 |
| 575 | 20250218 | 092600 | 6796732600 | 75200 | 75300 | 75400 | 75200 | 1069 |
| 576 | 20250218 | 092500 | 6716257800 | 75300 | 75500 | 75500 | 75200 | 2030 |
| 577 | 20250218 | 092400 | 6563349500 | 75600 | 75600 | 75700 | 75300 | 2630 |
| 578 | 20250218 | 092300 | 6364856100 | 75500 | 75500 | 75600 | 75300 | 1685 |
| 579 | 20250218 | 092200 | 6237748100 | 75500 | 75800 | 75800 | 75400 | 3253 |
| 580 | 20250218 | 092100 | 5992105200 | 75700 | 75500 | 75900 | 75500 | 5018 |
| 581 | 20250218 | 092000 | 5612368100 | 75500 | 75800 | 75900 | 75500 | 2929 |
| 582 | 20250218 | 091900 | 5390959200 | 75800 | 75800 | 76100 | 75600 | 1166 |
| 583 | 20250218 | 091800 | 5302505400 | 75700 | 75500 | 75900 | 75400 | 6808 |
| 584 | 20250218 | 091700 | 4787848200 | 75500 | 75900 | 75900 | 75400 | 5111 |
| 585 | 20250218 | 091600 | 4401536800 | 75700 | 76000 | 76100 | 75700 | 2601 |
| 586 | 20250218 | 091500 | 4204465900 | 75900 | 76200 | 76200 | 75800 | 2335 |
| 587 | 20250218 | 091400 | 4027102600 | 76200 | 76100 | 76200 | 75700 | 5150 |
| 588 | 20250218 | 091300 | 3636129400 | 76100 | 76200 | 76200 | 76000 | 3075 |
| 589 | 20250218 | 091200 | 3402315200 | 76100 | 76700 | 76800 | 76100 | 5460 |
| 590 | 20250218 | 091100 | 2985061300 | 76700 | 76700 | 76800 | 76600 | 233 |
| 591 | 20250218 | 091000 | 2967185400 | 76800 | 76600 | 76800 | 76500 | 4167 |
| 592 | 20250218 | 090900 | 2648368200 | 76600 | 76600 | 76700 | 76400 | 2687 |
| 593 | 20250218 | 090800 | 2442737300 | 76600 | 76900 | 76900 | 76600 | 1796 |
| 594 | 20250218 | 090700 | 2304792100 | 76800 | 76900 | 76900 | 76800 | 337 |
| 595 | 20250218 | 090600 | 2278895000 | 76800 | 77300 | 77400 | 76800 | 1696 |
| 596 | 20250218 | 090500 | 2148377600 | 77200 | 76900 | 77500 | 76900 | 5184 |
| 597 | 20250218 | 090400 | 1747762200 | 76900 | 77100 | 77200 | 76900 | 2704 |
| 598 | 20250218 | 090300 | 1539496600 | 77200 | 77100 | 77300 | 77000 | 1621 |
| 599 | 20250218 | 090200 | 1414420100 | 76900 | 76500 | 77300 | 76300 | 3407 |
| 600 | 20250218 | 090100 | 1152449300 | 76500 | 77000 | 77100 | 76500 | 7226 |
| 601 | 20250218 | 090000 | 596681900 | 76800 | 76500 | 77100 | 76500 | 6694 |