32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 1225 |
| 3 | 20250218 | 190000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 4 | 20250218 | 185900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 5 | 20250218 | 185800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 6 | 20250218 | 185700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 7 | 20250218 | 185600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 8 | 20250218 | 185500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 9 | 20250218 | 185400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 10 | 20250218 | 185300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 11 | 20250218 | 185200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 12 | 20250218 | 185100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 13 | 20250218 | 185000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 14 | 20250218 | 184900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 15 | 20250218 | 184800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 16 | 20250218 | 184700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 17 | 20250218 | 184600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 18 | 20250218 | 184500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 19 | 20250218 | 184400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 20 | 20250218 | 184300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 21 | 20250218 | 184200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 22 | 20250218 | 184100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 23 | 20250218 | 184000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 24 | 20250218 | 183900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 25 | 20250218 | 183800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 26 | 20250218 | 183700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 27 | 20250218 | 183600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 28 | 20250218 | 183500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 29 | 20250218 | 183400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 30 | 20250218 | 183300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 31 | 20250218 | 183200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 32 | 20250218 | 183100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 1225 |
| 33 | 20250218 | 183000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 34 | 20250218 | 182900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 35 | 20250218 | 182800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 36 | 20250218 | 182700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 37 | 20250218 | 182600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 38 | 20250218 | 182500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 39 | 20250218 | 182400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 40 | 20250218 | 182300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 41 | 20250218 | 182200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 42 | 20250218 | 182100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 43 | 20250218 | 182000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 44 | 20250218 | 181900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 45 | 20250218 | 181800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 46 | 20250218 | 181700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 47 | 20250218 | 181600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 48 | 20250218 | 181500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 49 | 20250218 | 181400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 50 | 20250218 | 181300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 51 | 20250218 | 181200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 52 | 20250218 | 181100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 53 | 20250218 | 181000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 54 | 20250218 | 180900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 55 | 20250218 | 180800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 56 | 20250218 | 180700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 57 | 20250218 | 180600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 58 | 20250218 | 180500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 59 | 20250218 | 180400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 60 | 20250218 | 180300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 61 | 20250218 | 180200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 62 | 20250218 | 180100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 1225 |
| 63 | 20250218 | 180000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 64 | 20250218 | 175900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 65 | 20250218 | 175800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 66 | 20250218 | 175700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 67 | 20250218 | 175600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 68 | 20250218 | 175500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 69 | 20250218 | 175400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 70 | 20250218 | 175300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 71 | 20250218 | 175200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 72 | 20250218 | 175100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 73 | 20250218 | 175000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 74 | 20250218 | 174900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 75 | 20250218 | 174800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 76 | 20250218 | 174700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 77 | 20250218 | 174600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 78 | 20250218 | 174500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 79 | 20250218 | 174400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 80 | 20250218 | 174300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 81 | 20250218 | 174200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 82 | 20250218 | 174100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 83 | 20250218 | 174000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 84 | 20250218 | 173900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 85 | 20250218 | 173800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 86 | 20250218 | 173700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 87 | 20250218 | 173600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 88 | 20250218 | 173500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 89 | 20250218 | 173400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 90 | 20250218 | 173300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 91 | 20250218 | 173200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 92 | 20250218 | 173100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 1225 |
| 93 | 20250218 | 173000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 94 | 20250218 | 172900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 95 | 20250218 | 172800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 96 | 20250218 | 172700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 97 | 20250218 | 172600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 98 | 20250218 | 172500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 99 | 20250218 | 172400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 100 | 20250218 | 172300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 101 | 20250218 | 172200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 102 | 20250218 | 172100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 103 | 20250218 | 172000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 104 | 20250218 | 171900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 105 | 20250218 | 171800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 106 | 20250218 | 171700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 107 | 20250218 | 171600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 108 | 20250218 | 171500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 109 | 20250218 | 171400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 110 | 20250218 | 171300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 111 | 20250218 | 171200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 112 | 20250218 | 171100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 113 | 20250218 | 171000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 114 | 20250218 | 170900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 115 | 20250218 | 170800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 116 | 20250218 | 170700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 117 | 20250218 | 170600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 118 | 20250218 | 170500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 119 | 20250218 | 170400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 120 | 20250218 | 170300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 121 | 20250218 | 170200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 122 | 20250218 | 170100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 1225 |
| 123 | 20250218 | 170000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 124 | 20250218 | 165900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 125 | 20250218 | 165800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 126 | 20250218 | 165700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 127 | 20250218 | 165600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 128 | 20250218 | 165500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 129 | 20250218 | 165400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 130 | 20250218 | 165300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 131 | 20250218 | 165200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 132 | 20250218 | 165100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 133 | 20250218 | 165000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 134 | 20250218 | 164900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 135 | 20250218 | 164800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 136 | 20250218 | 164700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 137 | 20250218 | 164600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 138 | 20250218 | 164500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 139 | 20250218 | 164400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 140 | 20250218 | 164300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 141 | 20250218 | 164200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 142 | 20250218 | 164100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 143 | 20250218 | 164000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 144 | 20250218 | 163900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 145 | 20250218 | 163800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 146 | 20250218 | 163700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 147 | 20250218 | 163600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 148 | 20250218 | 163500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 149 | 20250218 | 163400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 150 | 20250218 | 163300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 151 | 20250218 | 163200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 152 | 20250218 | 163100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 1225 |
| 153 | 20250218 | 163000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 154 | 20250218 | 162900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 155 | 20250218 | 162800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 156 | 20250218 | 162700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 157 | 20250218 | 162600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 158 | 20250218 | 162500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 159 | 20250218 | 162400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 160 | 20250218 | 162300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 161 | 20250218 | 162200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 162 | 20250218 | 162100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 163 | 20250218 | 162000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 164 | 20250218 | 161900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 165 | 20250218 | 161800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 166 | 20250218 | 161700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 167 | 20250218 | 161600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 168 | 20250218 | 161500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 169 | 20250218 | 161400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 170 | 20250218 | 161300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 171 | 20250218 | 161200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 172 | 20250218 | 161100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 173 | 20250218 | 161000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 174 | 20250218 | 160900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 175 | 20250218 | 160800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 176 | 20250218 | 160700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 177 | 20250218 | 160600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 178 | 20250218 | 160500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 179 | 20250218 | 160400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 180 | 20250218 | 160300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 181 | 20250218 | 160200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 182 | 20250218 | 160100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 1225 |
| 183 | 20250218 | 160000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 184 | 20250218 | 155900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 185 | 20250218 | 155800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 186 | 20250218 | 155700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 187 | 20250218 | 155600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 188 | 20250218 | 155500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 189 | 20250218 | 155400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 190 | 20250218 | 155300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 191 | 20250218 | 155200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 192 | 20250218 | 155100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 193 | 20250218 | 155000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 194 | 20250218 | 154900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 195 | 20250218 | 154800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 196 | 20250218 | 154700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 197 | 20250218 | 154600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 198 | 20250218 | 154500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 199 | 20250218 | 154400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 200 | 20250218 | 154300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 201 | 20250218 | 154200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 202 | 20250218 | 154100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 203 | 20250218 | 154000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 204 | 20250218 | 153900 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 205 | 20250218 | 153800 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 206 | 20250218 | 153700 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 207 | 20250218 | 153600 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 208 | 20250218 | 153500 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 209 | 20250218 | 153400 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 210 | 20250218 | 153300 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 211 | 20250218 | 153200 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 0 |
| 212 | 20250218 | 153100 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 1225 |
| 213 | 20250218 | 153000 | 7764971000 | 76100 | 76100 | 76100 | 76100 | 1225 |
| 214 | 20250218 | 152900 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 215 | 20250218 | 152800 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 216 | 20250218 | 152700 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 217 | 20250218 | 152600 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 218 | 20250218 | 152500 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 219 | 20250218 | 152400 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 220 | 20250218 | 152300 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 221 | 20250218 | 152200 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 222 | 20250218 | 152100 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 223 | 20250218 | 152000 | 7671748500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 224 | 20250218 | 151900 | 7671748500 | 76300 | 76200 | 76400 | 76200 | 187 |
| 225 | 20250218 | 151800 | 7657487600 | 76200 | 76500 | 76500 | 76200 | 476 |
| 226 | 20250218 | 151700 | 7621117400 | 76500 | 76500 | 76600 | 76500 | 214 |
| 227 | 20250218 | 151600 | 7604736000 | 76600 | 76500 | 76600 | 76400 | 530 |
| 228 | 20250218 | 151500 | 7564175400 | 76500 | 76400 | 76500 | 76400 | 383 |
| 229 | 20250218 | 151400 | 7534899500 | 76500 | 76400 | 76500 | 76400 | 804 |
| 230 | 20250218 | 151300 | 7473424800 | 76300 | 76200 | 76400 | 76200 | 212 |
| 231 | 20250218 | 151200 | 7457249000 | 76300 | 76300 | 76400 | 76300 | 288 |
| 232 | 20250218 | 151100 | 7435273700 | 76300 | 76300 | 76300 | 76300 | 120 |
| 233 | 20250218 | 151000 | 7426117700 | 76300 | 76300 | 76400 | 76200 | 146 |
| 234 | 20250218 | 150900 | 7414978300 | 76300 | 76300 | 76400 | 76300 | 274 |
| 235 | 20250218 | 150800 | 7394069900 | 76400 | 76300 | 76400 | 76300 | 202 |
| 236 | 20250218 | 150700 | 7378640500 | 76400 | 76400 | 76400 | 76300 | 380 |
| 237 | 20250218 | 150600 | 7349639100 | 76400 | 76400 | 76400 | 76300 | 126 |
| 238 | 20250218 | 150500 | 7340015500 | 76400 | 76400 | 76400 | 76300 | 68 |
| 239 | 20250218 | 150400 | 7334821500 | 76400 | 76400 | 76400 | 76300 | 76 |
| 240 | 20250218 | 150300 | 7329015400 | 76400 | 76400 | 76400 | 76300 | 242 |
| 241 | 20250218 | 150200 | 7310529900 | 76300 | 76300 | 76400 | 76000 | 264 |
| 242 | 20250218 | 150100 | 7290423100 | 76300 | 76400 | 76400 | 76200 | 146 |
| 243 | 20250218 | 150000 | 7279280300 | 76400 | 76400 | 76400 | 76200 | 353 |
| 244 | 20250218 | 145900 | 7252352700 | 76400 | 76200 | 76400 | 76200 | 89 |
| 245 | 20250218 | 145800 | 7245553600 | 76200 | 76300 | 76400 | 76200 | 96 |
| 246 | 20250218 | 145700 | 7238227900 | 76300 | 76200 | 76400 | 76200 | 160 |
| 247 | 20250218 | 145600 | 7226018200 | 76400 | 76400 | 76500 | 76200 | 1034 |
| 248 | 20250218 | 145500 | 7147015100 | 76500 | 76500 | 76500 | 76400 | 144 |
| 249 | 20250218 | 145400 | 7136011800 | 76400 | 76300 | 76400 | 76300 | 603 |
| 250 | 20250218 | 145300 | 7089943400 | 76400 | 76300 | 76400 | 76300 | 5 |
| 251 | 20250218 | 145200 | 7089561800 | 76300 | 75900 | 76300 | 75900 | 764 |
| 252 | 20250218 | 145100 | 7031409900 | 75900 | 76100 | 76100 | 75900 | 280 |
| 253 | 20250218 | 145000 | 7010130200 | 76100 | 76200 | 76300 | 76000 | 345 |
| 254 | 20250218 | 144900 | 6983868500 | 76200 | 76200 | 76300 | 76200 | 209 |
| 255 | 20250218 | 144800 | 6967941000 | 76200 | 76200 | 76300 | 76200 | 310 |
| 256 | 20250218 | 144700 | 6944298200 | 76300 | 76300 | 76300 | 76200 | 94 |
| 257 | 20250218 | 144600 | 6937126600 | 76300 | 76200 | 76300 | 76200 | 46 |
| 258 | 20250218 | 144500 | 6933620700 | 76200 | 76100 | 76200 | 76100 | 73 |
| 259 | 20250218 | 144400 | 6928060800 | 76100 | 76200 | 76200 | 76000 | 344 |
| 260 | 20250218 | 144300 | 6901882200 | 76200 | 76300 | 76400 | 76200 | 511 |
| 261 | 20250218 | 144200 | 6862938300 | 76300 | 76300 | 76500 | 76200 | 646 |
| 262 | 20250218 | 144100 | 6813627200 | 76400 | 76400 | 76500 | 76400 | 575 |
| 263 | 20250218 | 144000 | 6769694900 | 76500 | 76400 | 76500 | 76400 | 97 |
| 264 | 20250218 | 143900 | 6762274900 | 76400 | 76300 | 76500 | 76300 | 492 |
| 265 | 20250218 | 143800 | 6724687900 | 76300 | 76400 | 76400 | 76300 | 31 |
| 266 | 20250218 | 143700 | 6722320800 | 76400 | 76300 | 76400 | 76300 | 109 |
| 267 | 20250218 | 143600 | 6713995000 | 76300 | 76400 | 76400 | 76300 | 175 |
| 268 | 20250218 | 143500 | 6700631200 | 76400 | 76400 | 76500 | 76300 | 316 |
| 269 | 20250218 | 143400 | 6676489000 | 76400 | 76300 | 76400 | 76200 | 1638 |
| 270 | 20250218 | 143300 | 6551445600 | 76200 | 76200 | 76300 | 76200 | 34 |
| 271 | 20250218 | 143200 | 6548852000 | 76300 | 76300 | 76300 | 76200 | 198 |
| 272 | 20250218 | 143100 | 6533748700 | 76200 | 76300 | 76300 | 76200 | 81 |
| 273 | 20250218 | 143000 | 6527573900 | 76200 | 76200 | 76300 | 76200 | 642 |
| 274 | 20250218 | 142900 | 6478651200 | 76200 | 76200 | 76200 | 76100 | 35 |
| 275 | 20250218 | 142800 | 6475984400 | 76100 | 76100 | 76200 | 76100 | 38 |
| 276 | 20250218 | 142700 | 6473091700 | 76100 | 76100 | 76200 | 76100 | 79 |
| 277 | 20250218 | 142600 | 6467077500 | 76200 | 76100 | 76200 | 76100 | 155 |
| 278 | 20250218 | 142500 | 6455281900 | 76100 | 76200 | 76200 | 76000 | 239 |
| 279 | 20250218 | 142400 | 6437096000 | 76100 | 76100 | 76200 | 76100 | 113 |
| 280 | 20250218 | 142300 | 6428496600 | 76000 | 76100 | 76100 | 76000 | 269 |
| 281 | 20250218 | 142200 | 6408025800 | 76100 | 76000 | 76100 | 76000 | 206 |
| 282 | 20250218 | 142100 | 6392364100 | 76000 | 75800 | 76000 | 75800 | 278 |
| 283 | 20250218 | 142000 | 6371239500 | 75800 | 75900 | 75900 | 75800 | 17 |
| 284 | 20250218 | 141900 | 6369949700 | 75900 | 75800 | 75900 | 75800 | 135 |
| 285 | 20250218 | 141800 | 6359706100 | 75800 | 75800 | 75800 | 75700 | 46 |
| 286 | 20250218 | 141700 | 6356220200 | 75800 | 75700 | 75800 | 75700 | 176 |
| 287 | 20250218 | 141600 | 6342879500 | 75700 | 75800 | 75800 | 75700 | 36 |
| 288 | 20250218 | 141500 | 6340151300 | 75800 | 75700 | 75800 | 75700 | 159 |
| 289 | 20250218 | 141400 | 6328100000 | 75700 | 75700 | 75800 | 75700 | 228 |
| 290 | 20250218 | 141300 | 6310835400 | 75700 | 75700 | 75800 | 75700 | 166 |
| 291 | 20250218 | 141200 | 6298260100 | 75700 | 75900 | 76100 | 75700 | 1424 |
| 292 | 20250218 | 141100 | 6190293400 | 75900 | 76100 | 76100 | 75900 | 622 |
| 293 | 20250218 | 141000 | 6143001600 | 76100 | 76200 | 76200 | 76100 | 616 |
| 294 | 20250218 | 140900 | 6096085300 | 76200 | 76000 | 76200 | 76000 | 68 |
| 295 | 20250218 | 140800 | 6090909900 | 76000 | 76100 | 76100 | 76000 | 105 |
| 296 | 20250218 | 140700 | 6082922500 | 76100 | 76000 | 76100 | 75900 | 446 |
| 297 | 20250218 | 140600 | 6049027800 | 76000 | 76000 | 76000 | 75900 | 287 |
| 298 | 20250218 | 140500 | 6027216500 | 76000 | 75900 | 76000 | 75900 | 119 |
| 299 | 20250218 | 140400 | 6018172600 | 76000 | 75900 | 76000 | 75900 | 158 |
| 300 | 20250218 | 140300 | 6006168300 | 75900 | 76000 | 76000 | 75900 | 289 |
| 301 | 20250218 | 140200 | 5984206500 | 75900 | 75900 | 76000 | 75900 | 112 |
| 302 | 20250218 | 140100 | 5975698200 | 75900 | 75900 | 76000 | 75900 | 94 |
| 303 | 20250218 | 140000 | 5968561800 | 75900 | 75900 | 76000 | 75900 | 216 |
| 304 | 20250218 | 135900 | 5952148700 | 76000 | 75900 | 76000 | 75900 | 55 |
| 305 | 20250218 | 135800 | 5947969200 | 76000 | 76000 | 76000 | 75900 | 448 |
| 306 | 20250218 | 135700 | 5913954700 | 76000 | 75900 | 76000 | 75900 | 111 |
| 307 | 20250218 | 135600 | 5905519400 | 75900 | 76000 | 76000 | 75900 | 87 |
| 308 | 20250218 | 135500 | 5898907600 | 76000 | 76000 | 76000 | 75900 | 68 |
| 309 | 20250218 | 135400 | 5893739800 | 75900 | 75800 | 75900 | 75800 | 405 |
| 310 | 20250218 | 135300 | 5863000600 | 75800 | 75900 | 75900 | 75800 | 46 |
| 311 | 20250218 | 135200 | 5859509300 | 75900 | 75900 | 75900 | 75800 | 144 |
| 312 | 20250218 | 135100 | 5848585500 | 75800 | 75900 | 75900 | 75800 | 29 |
| 313 | 20250218 | 135000 | 5846384700 | 75900 | 75900 | 75900 | 75800 | 21 |
| 314 | 20250218 | 134900 | 5844791100 | 75900 | 75900 | 75900 | 75800 | 1086 |
| 315 | 20250218 | 134800 | 5762365100 | 75900 | 75800 | 75900 | 75800 | 182 |
| 316 | 20250218 | 134700 | 5748569400 | 75800 | 75700 | 75800 | 75700 | 88 |
| 317 | 20250218 | 134600 | 5741901800 | 75700 | 76000 | 76000 | 75700 | 612 |
| 318 | 20250218 | 134500 | 5695473300 | 76000 | 76000 | 76000 | 76000 | 95 |
| 319 | 20250218 | 134400 | 5688253300 | 76000 | 76000 | 76000 | 75900 | 81 |
| 320 | 20250218 | 134300 | 5682097500 | 75900 | 76100 | 76100 | 75900 | 533 |
| 321 | 20250218 | 134200 | 5641583200 | 76100 | 76100 | 76200 | 76000 | 340 |
| 322 | 20250218 | 134100 | 5615709100 | 76100 | 76100 | 76200 | 76000 | 585 |
| 323 | 20250218 | 134000 | 5571219900 | 76200 | 76200 | 76200 | 76100 | 37 |
| 324 | 20250218 | 133900 | 5568400800 | 76100 | 75900 | 76200 | 75900 | 1421 |
| 325 | 20250218 | 133800 | 5460313500 | 75900 | 75900 | 75900 | 75800 | 379 |
| 326 | 20250218 | 133700 | 5431548100 | 75900 | 75900 | 75900 | 75800 | 292 |
| 327 | 20250218 | 133600 | 5409409400 | 75900 | 75900 | 75900 | 75800 | 301 |
| 328 | 20250218 | 133500 | 5386591300 | 75900 | 76000 | 76000 | 75800 | 199 |
| 329 | 20250218 | 133400 | 5371485900 | 75900 | 76000 | 76000 | 75900 | 359 |
| 330 | 20250218 | 133300 | 5344212200 | 76000 | 76000 | 76000 | 75900 | 32 |
| 331 | 20250218 | 133200 | 5341783000 | 76000 | 75800 | 76000 | 75800 | 1625 |
| 332 | 20250218 | 133100 | 5218428600 | 75800 | 75800 | 75800 | 75800 | 70 |
| 333 | 20250218 | 133000 | 5213122600 | 75700 | 75700 | 75800 | 75700 | 31 |
| 334 | 20250218 | 132900 | 5210773000 | 75700 | 75800 | 75900 | 75700 | 540 |
| 335 | 20250218 | 132800 | 5169846500 | 75900 | 75900 | 75900 | 75800 | 62 |
| 336 | 20250218 | 132700 | 5165145300 | 75800 | 75800 | 75800 | 75800 | 746 |
| 337 | 20250218 | 132600 | 5108598500 | 75800 | 75800 | 75800 | 75700 | 81 |
| 338 | 20250218 | 132500 | 5102463700 | 75800 | 75800 | 75800 | 75800 | 36 |
| 339 | 20250218 | 132400 | 5099734900 | 75700 | 75700 | 75700 | 75700 | 383 |
| 340 | 20250218 | 132300 | 5070741800 | 75600 | 75700 | 75700 | 75600 | 159 |
| 341 | 20250218 | 132200 | 5058715900 | 75700 | 75700 | 75700 | 75600 | 76 |
| 342 | 20250218 | 132100 | 5052962900 | 75700 | 75800 | 75800 | 75700 | 140 |
| 343 | 20250218 | 132000 | 5042364000 | 75800 | 75700 | 75800 | 75700 | 1202 |
| 344 | 20250218 | 131900 | 4951372500 | 75700 | 75500 | 75700 | 75500 | 58 |
| 345 | 20250218 | 131800 | 4946988100 | 75500 | 75500 | 75500 | 75500 | 14 |
| 346 | 20250218 | 131700 | 4945931100 | 75600 | 75600 | 75600 | 75600 | 64 |
| 347 | 20250218 | 131600 | 4941092700 | 75500 | 75600 | 75600 | 75500 | 178 |
| 348 | 20250218 | 131500 | 4927646200 | 75600 | 75600 | 75700 | 75600 | 83 |
| 349 | 20250218 | 131400 | 4921371300 | 75600 | 75600 | 75600 | 75500 | 232 |
| 350 | 20250218 | 131300 | 4903832600 | 75500 | 75500 | 75500 | 75500 | 137 |
| 351 | 20250218 | 131200 | 4893489100 | 75500 | 75500 | 75500 | 75400 | 82 |
| 352 | 20250218 | 131100 | 4887299200 | 75400 | 75500 | 75500 | 75400 | 42 |
| 353 | 20250218 | 131000 | 4884128300 | 75400 | 75400 | 75400 | 75400 | 43 |
| 354 | 20250218 | 130900 | 4880886100 | 75400 | 75500 | 75500 | 75400 | 258 |
| 355 | 20250218 | 130800 | 4861427500 | 75400 | 75500 | 75500 | 75400 | 20 |
| 356 | 20250218 | 130700 | 4859917900 | 75500 | 75500 | 75500 | 75400 | 359 |
| 357 | 20250218 | 130600 | 4832844300 | 75400 | 75500 | 75500 | 75400 | 71 |
| 358 | 20250218 | 130500 | 4827484900 | 75500 | 75500 | 75500 | 75400 | 396 |
| 359 | 20250218 | 130400 | 4797620900 | 75400 | 75500 | 75500 | 75400 | 34 |
| 360 | 20250218 | 130300 | 4795054400 | 75500 | 75500 | 75500 | 75400 | 174 |
| 361 | 20250218 | 130200 | 4781933400 | 75400 | 75500 | 75500 | 75400 | 98 |
| 362 | 20250218 | 130100 | 4774539600 | 75500 | 75500 | 75600 | 75400 | 360 |
| 363 | 20250218 | 130000 | 4747359500 | 75600 | 75600 | 75600 | 75500 | 66 |
| 364 | 20250218 | 125900 | 4742376100 | 75600 | 75600 | 75600 | 75600 | 35 |
| 365 | 20250218 | 125800 | 4739730100 | 75600 | 75400 | 75600 | 75400 | 530 |
| 366 | 20250218 | 125700 | 4699726600 | 75400 | 75400 | 75500 | 75400 | 188 |
| 367 | 20250218 | 125600 | 4685551200 | 75400 | 75400 | 75400 | 75300 | 32 |
| 368 | 20250218 | 125500 | 4683139900 | 75400 | 75400 | 75400 | 75300 | 47 |
| 369 | 20250218 | 125400 | 4679596600 | 75300 | 75300 | 75300 | 75300 | 21 |
| 370 | 20250218 | 125300 | 4678015300 | 75300 | 75200 | 75300 | 75200 | 108 |
| 371 | 20250218 | 125200 | 4669886200 | 75200 | 75300 | 75300 | 75200 | 125 |
| 372 | 20250218 | 125100 | 4660478700 | 75300 | 75400 | 75400 | 75300 | 1035 |
| 373 | 20250218 | 125000 | 4582518900 | 75500 | 75400 | 75500 | 75400 | 540 |
| 374 | 20250218 | 124900 | 4541797600 | 75400 | 75500 | 75600 | 75400 | 270 |
| 375 | 20250218 | 124800 | 4521413400 | 75600 | 75600 | 75600 | 75600 | 106 |
| 376 | 20250218 | 124700 | 4513399800 | 75600 | 75600 | 75600 | 75500 | 91 |
| 377 | 20250218 | 124600 | 4506524700 | 75600 | 75600 | 75600 | 75500 | 60 |
| 378 | 20250218 | 124500 | 4501990000 | 75600 | 75500 | 75600 | 75500 | 55 |
| 379 | 20250218 | 124400 | 4497834200 | 75500 | 75500 | 75500 | 75400 | 60 |
| 380 | 20250218 | 124300 | 4493308200 | 75600 | 75600 | 75600 | 75400 | 560 |
| 381 | 20250218 | 124200 | 4451003600 | 75500 | 75600 | 75600 | 75500 | 495 |
| 382 | 20250218 | 124100 | 4413627200 | 75600 | 75600 | 75600 | 75500 | 100 |
| 383 | 20250218 | 124000 | 4406067700 | 75500 | 75600 | 75600 | 75500 | 26 |
| 384 | 20250218 | 123900 | 4404102700 | 75600 | 75600 | 75600 | 75600 | 63 |
| 385 | 20250218 | 123800 | 4399339900 | 75600 | 75500 | 75600 | 75500 | 163 |
| 386 | 20250218 | 123700 | 4387032200 | 75700 | 75700 | 75700 | 75600 | 342 |
| 387 | 20250218 | 123600 | 4361169900 | 75700 | 75700 | 75700 | 75600 | 38 |
| 388 | 20250218 | 123500 | 4358293800 | 75700 | 75800 | 75800 | 75700 | 256 |
| 389 | 20250218 | 123400 | 4338911900 | 75800 | 75800 | 75800 | 75800 | 54 |
| 390 | 20250218 | 123300 | 4334818700 | 75800 | 75700 | 75800 | 75700 | 27 |
| 391 | 20250218 | 123200 | 4332773900 | 75700 | 75600 | 75700 | 75600 | 330 |
| 392 | 20250218 | 123100 | 4307819200 | 75700 | 75700 | 75700 | 75600 | 57 |
| 393 | 20250218 | 123000 | 4303504800 | 75700 | 75800 | 75800 | 75600 | 474 |
| 394 | 20250218 | 122900 | 4267630300 | 75800 | 75800 | 75800 | 75800 | 43 |
| 395 | 20250218 | 122800 | 4264370900 | 75800 | 75900 | 75900 | 75700 | 487 |
| 396 | 20250218 | 122700 | 4227459400 | 75900 | 75800 | 75900 | 75800 | 663 |
| 397 | 20250218 | 122600 | 4177140300 | 75800 | 75900 | 75900 | 75800 | 347 |
| 398 | 20250218 | 122500 | 4150806300 | 75900 | 75900 | 75900 | 75800 | 226 |
| 399 | 20250218 | 122400 | 4133674300 | 75800 | 75800 | 75900 | 75700 | 130 |
| 400 | 20250218 | 122300 | 4123819700 | 75700 | 75800 | 75800 | 75700 | 283 |
| 401 | 20250218 | 122200 | 4102378400 | 75800 | 75800 | 75800 | 75700 | 77 |
| 402 | 20250218 | 122100 | 4096542300 | 75800 | 75700 | 75800 | 75700 | 96 |
| 403 | 20250218 | 122000 | 4089272400 | 75700 | 75700 | 75800 | 75600 | 162 |
| 404 | 20250218 | 121900 | 4077008200 | 75700 | 75700 | 75700 | 75600 | 394 |
| 405 | 20250218 | 121800 | 4047216300 | 75700 | 75700 | 75700 | 75700 | 5 |
| 406 | 20250218 | 121700 | 4046837800 | 75700 | 75700 | 75700 | 75500 | 734 |
| 407 | 20250218 | 121600 | 3991343200 | 75700 | 75700 | 75700 | 75700 | 230 |
| 408 | 20250218 | 121500 | 3973932200 | 75700 | 75700 | 75700 | 75600 | 398 |
| 409 | 20250218 | 121400 | 3943825400 | 75700 | 75700 | 75700 | 75700 | 60 |
| 410 | 20250218 | 121300 | 3939283400 | 75700 | 75700 | 75700 | 75600 | 44 |
| 411 | 20250218 | 121200 | 3935954200 | 75700 | 75700 | 75700 | 75600 | 123 |
| 412 | 20250218 | 121100 | 3926644500 | 75700 | 75600 | 75700 | 75600 | 13 |
| 413 | 20250218 | 121000 | 3925660600 | 75700 | 75700 | 75700 | 75600 | 19 |
| 414 | 20250218 | 120900 | 3924223000 | 75700 | 75500 | 75700 | 75500 | 192 |
| 415 | 20250218 | 120800 | 3909710700 | 75500 | 75500 | 75500 | 75400 | 296 |
| 416 | 20250218 | 120700 | 3887362800 | 75500 | 75600 | 75600 | 75500 | 71 |
| 417 | 20250218 | 120600 | 3881996100 | 75600 | 75600 | 75600 | 75500 | 100 |
| 418 | 20250218 | 120500 | 3874441700 | 75600 | 75400 | 75600 | 75400 | 345 |
| 419 | 20250218 | 120400 | 3848393900 | 75500 | 75500 | 75500 | 75500 | 102 |
| 420 | 20250218 | 120300 | 3840692900 | 75500 | 75400 | 75500 | 75400 | 104 |
| 421 | 20250218 | 120200 | 3832845000 | 75500 | 75500 | 75500 | 75400 | 109 |
| 422 | 20250218 | 120100 | 3824616800 | 75500 | 75400 | 75500 | 75400 | 26 |
| 423 | 20250218 | 120000 | 3822654900 | 75400 | 75400 | 75500 | 75400 | 25 |
| 424 | 20250218 | 115900 | 3820768500 | 75500 | 75400 | 75500 | 75400 | 46 |
| 425 | 20250218 | 115800 | 3817297500 | 75500 | 75500 | 75500 | 75400 | 131 |
| 426 | 20250218 | 115700 | 3807417500 | 75500 | 75500 | 75500 | 75400 | 87 |
| 427 | 20250218 | 115600 | 3800852700 | 75400 | 75500 | 75500 | 75400 | 54 |
| 428 | 20250218 | 115500 | 3796780700 | 75500 | 75600 | 75700 | 75400 | 772 |
| 429 | 20250218 | 115400 | 3738454600 | 75700 | 75700 | 75700 | 75700 | 46 |
| 430 | 20250218 | 115300 | 3734972400 | 75700 | 75700 | 75700 | 75600 | 301 |
| 431 | 20250218 | 115200 | 3712209100 | 75700 | 75700 | 75700 | 75700 | 70 |
| 432 | 20250218 | 115100 | 3706910100 | 75600 | 75700 | 75700 | 75500 | 214 |
| 433 | 20250218 | 115000 | 3690715000 | 75700 | 75600 | 75700 | 75600 | 252 |
| 434 | 20250218 | 114900 | 3671663600 | 75700 | 75600 | 75700 | 75600 | 65 |
| 435 | 20250218 | 114800 | 3666746400 | 75600 | 75700 | 75700 | 75600 | 33 |
| 436 | 20250218 | 114700 | 3664249900 | 75600 | 75600 | 75700 | 75600 | 685 |
| 437 | 20250218 | 114600 | 3612459900 | 75600 | 75600 | 75600 | 75500 | 110 |
| 438 | 20250218 | 114500 | 3604147500 | 75600 | 75600 | 75600 | 75500 | 221 |
| 439 | 20250218 | 114400 | 3587449900 | 75600 | 75600 | 75600 | 75500 | 42 |
| 440 | 20250218 | 114300 | 3584275300 | 75600 | 75500 | 75600 | 75500 | 48 |
| 441 | 20250218 | 114200 | 3580648100 | 75500 | 75600 | 75600 | 75500 | 154 |
| 442 | 20250218 | 114100 | 3569008700 | 75600 | 75600 | 75600 | 75500 | 27 |
| 443 | 20250218 | 114000 | 3566967700 | 75600 | 75500 | 75600 | 75500 | 32 |
| 444 | 20250218 | 113900 | 3564548800 | 75600 | 75500 | 75600 | 75500 | 235 |
| 445 | 20250218 | 113800 | 3546800500 | 75600 | 75500 | 75600 | 75500 | 44 |
| 446 | 20250218 | 113700 | 3543474300 | 75600 | 75600 | 75600 | 75600 | 174 |
| 447 | 20250218 | 113600 | 3530319900 | 75500 | 75500 | 75600 | 75400 | 746 |
| 448 | 20250218 | 113500 | 3474044200 | 75600 | 75600 | 75600 | 75500 | 451 |
| 449 | 20250218 | 113400 | 3439992500 | 75500 | 75600 | 75600 | 75500 | 101 |
| 450 | 20250218 | 113300 | 3432363400 | 75600 | 75600 | 75600 | 75500 | 28 |
| 451 | 20250218 | 113200 | 3430246900 | 75600 | 75500 | 75600 | 75500 | 1155 |
| 452 | 20250218 | 113100 | 3343017500 | 75500 | 75400 | 75500 | 75400 | 93 |
| 453 | 20250218 | 113000 | 3336001300 | 75400 | 75400 | 75400 | 75400 | 62 |
| 454 | 20250218 | 112900 | 3331326500 | 75400 | 75500 | 75500 | 75400 | 108 |
| 455 | 20250218 | 112800 | 3323174800 | 75500 | 75500 | 75500 | 75400 | 113 |
| 456 | 20250218 | 112700 | 3314644600 | 75500 | 75400 | 75500 | 75400 | 867 |
| 457 | 20250218 | 112600 | 3249268300 | 75300 | 75300 | 75400 | 75300 | 69 |
| 458 | 20250218 | 112500 | 3244069900 | 75400 | 75300 | 75400 | 75300 | 241 |
| 459 | 20250218 | 112400 | 3225919900 | 75400 | 75400 | 75400 | 75300 | 154 |
| 460 | 20250218 | 112300 | 3214308400 | 75300 | 75300 | 75400 | 75300 | 107 |
| 461 | 20250218 | 112200 | 3206251200 | 75300 | 75400 | 75400 | 75300 | 156 |
| 462 | 20250218 | 112100 | 3194491000 | 75300 | 75300 | 75400 | 75300 | 125 |
| 463 | 20250218 | 112000 | 3185076700 | 75300 | 75400 | 75400 | 75300 | 320 |
| 464 | 20250218 | 111900 | 3160975700 | 75400 | 75400 | 75400 | 75300 | 96 |
| 465 | 20250218 | 111800 | 3153739700 | 75300 | 75400 | 75400 | 75300 | 246 |
| 466 | 20250218 | 111700 | 3135197300 | 75400 | 75200 | 75400 | 75200 | 415 |
| 467 | 20250218 | 111600 | 3103951500 | 75200 | 75200 | 75200 | 75100 | 278 |
| 468 | 20250218 | 111500 | 3083046000 | 75200 | 75200 | 75200 | 75100 | 240 |
| 469 | 20250218 | 111400 | 3064998500 | 75200 | 75100 | 75200 | 75100 | 412 |
| 470 | 20250218 | 111300 | 3034049600 | 75200 | 75200 | 75200 | 75200 | 17 |
| 471 | 20250218 | 111200 | 3032771200 | 75100 | 75200 | 75200 | 75100 | 146 |
| 472 | 20250218 | 111100 | 3021792200 | 75200 | 75200 | 75200 | 75200 | 68 |
| 473 | 20250218 | 111000 | 3016678600 | 75200 | 75200 | 75200 | 75100 | 262 |
| 474 | 20250218 | 110900 | 2996976700 | 75200 | 75000 | 75200 | 75000 | 80 |
| 475 | 20250218 | 110800 | 2990972200 | 75000 | 75100 | 75100 | 75000 | 69 |
| 476 | 20250218 | 110700 | 2985796700 | 75000 | 74800 | 75200 | 74800 | 2437 |
| 477 | 20250218 | 110600 | 2803064500 | 74800 | 74700 | 74800 | 74700 | 74 |
| 478 | 20250218 | 110500 | 2797529800 | 74800 | 74900 | 74900 | 74800 | 302 |
| 479 | 20250218 | 110400 | 2774939000 | 74900 | 74900 | 74900 | 74900 | 39 |
| 480 | 20250218 | 110300 | 2772017900 | 74900 | 75000 | 75000 | 74900 | 128 |
| 481 | 20250218 | 110200 | 2762427000 | 75000 | 75000 | 75000 | 75000 | 31 |
| 482 | 20250218 | 110100 | 2760102000 | 75000 | 74800 | 75000 | 74800 | 540 |
| 483 | 20250218 | 110000 | 2719682600 | 74900 | 74800 | 74900 | 74800 | 146 |
| 484 | 20250218 | 105900 | 2708757500 | 74900 | 74800 | 74900 | 74800 | 140 |
| 485 | 20250218 | 105800 | 2698277000 | 74800 | 74900 | 74900 | 74800 | 66 |
| 486 | 20250218 | 105700 | 2693339900 | 74900 | 74700 | 75000 | 74700 | 2263 |
| 487 | 20250218 | 105600 | 2523963800 | 74700 | 74700 | 74700 | 74600 | 24 |
| 488 | 20250218 | 105500 | 2522171600 | 74700 | 74700 | 74700 | 74700 | 35 |
| 489 | 20250218 | 105400 | 2519557100 | 74700 | 74700 | 74800 | 74700 | 106 |
| 490 | 20250218 | 105300 | 2511637800 | 74800 | 74600 | 74800 | 74600 | 459 |
| 491 | 20250218 | 105200 | 2477360800 | 74600 | 74400 | 74700 | 74400 | 452 |
| 492 | 20250218 | 105100 | 2443668900 | 74400 | 74400 | 74400 | 74300 | 37 |
| 493 | 20250218 | 105000 | 2440916600 | 74400 | 74400 | 74400 | 74400 | 13 |
| 494 | 20250218 | 104900 | 2439949400 | 74400 | 74300 | 74400 | 74300 | 109 |
| 495 | 20250218 | 104800 | 2431840100 | 74300 | 74300 | 74400 | 74200 | 1120 |
| 496 | 20250218 | 104700 | 2348723200 | 74300 | 74300 | 74300 | 74300 | 1 |
| 497 | 20250218 | 104600 | 2348648900 | 74200 | 74200 | 74200 | 74200 | 5 |
| 498 | 20250218 | 104500 | 2348277900 | 74300 | 74300 | 74300 | 74200 | 71 |
| 499 | 20250218 | 104400 | 2343002700 | 74300 | 74300 | 74300 | 74300 | 32 |
| 500 | 20250218 | 104300 | 2340625100 | 74400 | 74300 | 74400 | 74300 | 79 |
| 501 | 20250218 | 104200 | 2334754500 | 74200 | 74300 | 74300 | 74200 | 12 |
| 502 | 20250218 | 104100 | 2333863400 | 74300 | 74300 | 74300 | 74300 | 22 |
| 503 | 20250218 | 104000 | 2332228800 | 74400 | 74300 | 74400 | 74200 | 33 |
| 504 | 20250218 | 103900 | 2329777300 | 74400 | 74400 | 74500 | 74400 | 8 |
| 505 | 20250218 | 103800 | 2329181900 | 74400 | 74200 | 74400 | 74200 | 26 |
| 506 | 20250218 | 103700 | 2327249500 | 74200 | 74500 | 74500 | 74200 | 373 |
| 507 | 20250218 | 103600 | 2299503100 | 74600 | 74500 | 74600 | 74500 | 15 |
| 508 | 20250218 | 103500 | 2298385100 | 74500 | 74600 | 74600 | 74500 | 13 |
| 509 | 20250218 | 103400 | 2297416200 | 74600 | 74600 | 74700 | 74400 | 105 |
| 510 | 20250218 | 103300 | 2289582200 | 74600 | 74500 | 74600 | 74400 | 464 |
| 511 | 20250218 | 103200 | 2255043400 | 74500 | 74500 | 74500 | 74400 | 34 |
| 512 | 20250218 | 103100 | 2252511700 | 74700 | 74300 | 74700 | 74300 | 444 |
| 513 | 20250218 | 103000 | 2219386000 | 74400 | 74300 | 74600 | 74300 | 255 |
| 514 | 20250218 | 102900 | 2200428900 | 74300 | 74300 | 74400 | 74300 | 257 |
| 515 | 20250218 | 102800 | 2181332800 | 74300 | 74300 | 74300 | 74200 | 180 |
| 516 | 20250218 | 102700 | 2167961600 | 74300 | 74200 | 74300 | 74200 | 69 |
| 517 | 20250218 | 102600 | 2162838000 | 74200 | 74100 | 74200 | 74100 | 69 |
| 518 | 20250218 | 102500 | 2157719700 | 74200 | 74200 | 74200 | 74100 | 46 |
| 519 | 20250218 | 102400 | 2154307600 | 74200 | 74000 | 74300 | 73900 | 661 |
| 520 | 20250218 | 102300 | 2105388000 | 74000 | 74000 | 74000 | 74000 | 50 |
| 521 | 20250218 | 102200 | 2101688000 | 74000 | 74000 | 74000 | 74000 | 535 |
| 522 | 20250218 | 102100 | 2062098000 | 74100 | 74500 | 74500 | 74100 | 578 |
| 523 | 20250218 | 102000 | 2019216100 | 74600 | 74800 | 74800 | 74300 | 718 |
| 524 | 20250218 | 101900 | 1965710200 | 74800 | 74900 | 74900 | 74500 | 471 |
| 525 | 20250218 | 101800 | 1930512400 | 74900 | 74700 | 74900 | 74500 | 219 |
| 526 | 20250218 | 101700 | 1914125300 | 74700 | 74800 | 74900 | 74600 | 427 |
| 527 | 20250218 | 101600 | 1882178200 | 74900 | 74900 | 74900 | 74700 | 1710 |
| 528 | 20250218 | 101500 | 1754228200 | 74900 | 74800 | 74900 | 74800 | 360 |
| 529 | 20250218 | 101400 | 1727294300 | 74800 | 74800 | 74800 | 74800 | 310 |
| 530 | 20250218 | 101300 | 1704106300 | 74800 | 74300 | 74800 | 74200 | 2248 |
| 531 | 20250218 | 101200 | 1536609200 | 74300 | 74300 | 74300 | 74300 | 226 |
| 532 | 20250218 | 101100 | 1519817400 | 74300 | 74200 | 74300 | 74000 | 379 |
| 533 | 20250218 | 101000 | 1491689200 | 74200 | 74100 | 74200 | 74000 | 84 |
| 534 | 20250218 | 100900 | 1485460000 | 74100 | 74100 | 74200 | 74000 | 310 |
| 535 | 20250218 | 100800 | 1462479800 | 74000 | 74000 | 74200 | 74000 | 661 |
| 536 | 20250218 | 100700 | 1413538200 | 74000 | 73900 | 74000 | 73900 | 591 |
| 537 | 20250218 | 100600 | 1369804400 | 73900 | 73900 | 74000 | 73900 | 1094 |
| 538 | 20250218 | 100500 | 1288854300 | 73900 | 73900 | 73900 | 73800 | 663 |
| 539 | 20250218 | 100400 | 1239881000 | 73900 | 73900 | 73900 | 73800 | 369 |
| 540 | 20250218 | 100300 | 1212615400 | 73800 | 73700 | 73800 | 73700 | 5 |
| 541 | 20250218 | 100200 | 1212246600 | 73700 | 73800 | 73800 | 73700 | 260 |
| 542 | 20250218 | 100100 | 1193068500 | 73800 | 73900 | 73900 | 73800 | 397 |
| 543 | 20250218 | 100000 | 1163769400 | 73800 | 73800 | 73900 | 73800 | 32 |
| 544 | 20250218 | 095900 | 1161406400 | 73900 | 73700 | 73900 | 73700 | 120 |
| 545 | 20250218 | 095800 | 1152550900 | 73600 | 73800 | 73800 | 73600 | 16 |
| 546 | 20250218 | 095700 | 1151371700 | 73700 | 73600 | 73700 | 73600 | 34 |
| 547 | 20250218 | 095600 | 1148868300 | 73500 | 73600 | 73600 | 73500 | 3 |
| 548 | 20250218 | 095500 | 1148647700 | 73600 | 73600 | 73600 | 73600 | 9 |
| 549 | 20250218 | 095400 | 1147985300 | 73500 | 73600 | 73600 | 73500 | 26 |
| 550 | 20250218 | 095300 | 1146072200 | 73600 | 73600 | 73600 | 73600 | 0 |
| 551 | 20250218 | 095200 | 1146072200 | 73600 | 73600 | 73600 | 73600 | 9 |
| 552 | 20250218 | 095100 | 1145409800 | 73500 | 73600 | 73600 | 73500 | 123 |
| 553 | 20250218 | 095000 | 1136357400 | 73600 | 73600 | 73800 | 73600 | 119 |
| 554 | 20250218 | 094900 | 1127592300 | 73500 | 73500 | 73500 | 73500 | 6 |
| 555 | 20250218 | 094800 | 1127151300 | 73600 | 73500 | 73600 | 73500 | 14 |
| 556 | 20250218 | 094700 | 1126121600 | 73400 | 73400 | 73400 | 73400 | 6 |
| 557 | 20250218 | 094600 | 1125681200 | 73400 | 73400 | 73400 | 73300 | 383 |
| 558 | 20250218 | 094500 | 1097586900 | 73400 | 73400 | 73500 | 73400 | 121 |
| 559 | 20250218 | 094400 | 1088704400 | 73400 | 73400 | 73400 | 73400 | 20 |
| 560 | 20250218 | 094300 | 1087236400 | 73500 | 73400 | 73500 | 73400 | 210 |
| 561 | 20250218 | 094200 | 1071821400 | 73400 | 73400 | 73400 | 73400 | 67 |
| 562 | 20250218 | 094100 | 1066903600 | 73400 | 73500 | 73500 | 73400 | 19 |
| 563 | 20250218 | 094000 | 1065508300 | 73500 | 73400 | 73600 | 73400 | 290 |
| 564 | 20250218 | 093900 | 1044220100 | 73500 | 73600 | 73600 | 73500 | 409 |
| 565 | 20250218 | 093800 | 1014137200 | 73600 | 73700 | 73800 | 73600 | 160 |
| 566 | 20250218 | 093700 | 1002345400 | 73700 | 73700 | 73700 | 73600 | 44 |
| 567 | 20250218 | 093600 | 999105400 | 73600 | 73500 | 73600 | 73400 | 602 |
| 568 | 20250218 | 093500 | 954817900 | 73400 | 73500 | 73500 | 73400 | 31 |
| 569 | 20250218 | 093400 | 952542400 | 73400 | 73200 | 73400 | 73200 | 20 |
| 570 | 20250218 | 093300 | 951076400 | 73500 | 73200 | 73500 | 73200 | 18 |
| 571 | 20250218 | 093200 | 949756100 | 73200 | 73400 | 73400 | 73200 | 177 |
| 572 | 20250218 | 093100 | 936769700 | 73200 | 73300 | 73400 | 73200 | 124 |
| 573 | 20250218 | 093000 | 927683100 | 73100 | 73300 | 73300 | 73000 | 361 |
| 574 | 20250218 | 092900 | 901293700 | 73200 | 73300 | 73300 | 73000 | 568 |
| 575 | 20250218 | 092800 | 859750400 | 73400 | 73400 | 73400 | 73300 | 85 |
| 576 | 20250218 | 092700 | 853518500 | 73400 | 73200 | 73400 | 73200 | 70 |
| 577 | 20250218 | 092600 | 848393500 | 73200 | 73400 | 73400 | 73200 | 450 |
| 578 | 20250218 | 092500 | 815386200 | 73400 | 73500 | 73500 | 73400 | 104 |
| 579 | 20250218 | 092400 | 807744100 | 73400 | 73500 | 73500 | 73400 | 66 |
| 580 | 20250218 | 092300 | 802898700 | 73500 | 73500 | 73500 | 73500 | 147 |
| 581 | 20250218 | 092200 | 792094200 | 73500 | 73400 | 73500 | 73400 | 76 |
| 582 | 20250218 | 092100 | 786511800 | 73400 | 73400 | 73500 | 73300 | 103 |
| 583 | 20250218 | 092000 | 778951000 | 73400 | 73300 | 73400 | 73300 | 20 |
| 584 | 20250218 | 091900 | 777483900 | 73300 | 73400 | 73500 | 73000 | 1965 |
| 585 | 20250218 | 091800 | 633740300 | 73400 | 73600 | 73600 | 73400 | 127 |
| 586 | 20250218 | 091700 | 624415300 | 73600 | 73800 | 73800 | 73500 | 414 |
| 587 | 20250218 | 091600 | 593950900 | 73700 | 74200 | 74200 | 73700 | 511 |
| 588 | 20250218 | 091500 | 556247000 | 74200 | 74200 | 74200 | 74000 | 497 |
| 589 | 20250218 | 091400 | 519444700 | 74200 | 74200 | 74200 | 74100 | 249 |
| 590 | 20250218 | 091300 | 500979200 | 74200 | 74200 | 74200 | 74000 | 274 |
| 591 | 20250218 | 091200 | 480684500 | 74100 | 74100 | 74200 | 74000 | 183 |
| 592 | 20250218 | 091100 | 467138700 | 74000 | 73300 | 74200 | 73300 | 1125 |
| 593 | 20250218 | 091000 | 384105500 | 73300 | 73300 | 73300 | 73300 | 58 |
| 594 | 20250218 | 090900 | 379854100 | 73300 | 73400 | 73500 | 73200 | 149 |
| 595 | 20250218 | 090800 | 368923100 | 73400 | 73500 | 73500 | 73400 | 147 |
| 596 | 20250218 | 090700 | 358131000 | 73400 | 73600 | 73600 | 73400 | 164 |
| 597 | 20250218 | 090600 | 346083300 | 73600 | 73500 | 73600 | 73400 | 145 |
| 598 | 20250218 | 090500 | 335434700 | 73400 | 73700 | 73700 | 73400 | 586 |
| 599 | 20250218 | 090400 | 292353800 | 73800 | 73700 | 73800 | 73700 | 195 |
| 600 | 20250218 | 090300 | 277980100 | 73600 | 73800 | 73800 | 73600 | 188 |
| 601 | 20250218 | 090200 | 264127600 | 73800 | 73700 | 73900 | 73600 | 328 |
| 602 | 20250218 | 090100 | 239927600 | 73600 | 73500 | 73900 | 73500 | 1313 |
| 603 | 20250218 | 090000 | 143368700 | 73500 | 73700 | 73700 | 73400 | 1949 |