31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 16381 |
| 3 | 20250218 | 184000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 4 | 20250218 | 183900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 5 | 20250218 | 183800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 6 | 20250218 | 183700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 7 | 20250218 | 183600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 8 | 20250218 | 183500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 9 | 20250218 | 183400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 10 | 20250218 | 183300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 11 | 20250218 | 183200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 12 | 20250218 | 183100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 13 | 20250218 | 183000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 14 | 20250218 | 182900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 15 | 20250218 | 182800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 16 | 20250218 | 182700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 17 | 20250218 | 182600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 18 | 20250218 | 182500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 19 | 20250218 | 182400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 20 | 20250218 | 182300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 21 | 20250218 | 182200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 22 | 20250218 | 182100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 23 | 20250218 | 182000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 24 | 20250218 | 181900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 25 | 20250218 | 181800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 26 | 20250218 | 181700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 27 | 20250218 | 181600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 28 | 20250218 | 181500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 29 | 20250218 | 181400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 30 | 20250218 | 181300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 31 | 20250218 | 181200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 32 | 20250218 | 181100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 16381 |
| 33 | 20250218 | 181000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 34 | 20250218 | 180900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 35 | 20250218 | 180800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 36 | 20250218 | 180700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 37 | 20250218 | 180600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 38 | 20250218 | 180500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 39 | 20250218 | 180400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 40 | 20250218 | 180300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 41 | 20250218 | 180200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 42 | 20250218 | 180100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 43 | 20250218 | 180000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 44 | 20250218 | 175900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 45 | 20250218 | 175800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 46 | 20250218 | 175700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 47 | 20250218 | 175600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 48 | 20250218 | 175500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 49 | 20250218 | 175400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 50 | 20250218 | 175300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 51 | 20250218 | 175200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 52 | 20250218 | 175100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 53 | 20250218 | 175000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 54 | 20250218 | 174900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 55 | 20250218 | 174800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 56 | 20250218 | 174700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 57 | 20250218 | 174600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 58 | 20250218 | 174500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 59 | 20250218 | 174400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 60 | 20250218 | 174300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 61 | 20250218 | 174200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 62 | 20250218 | 174100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 16381 |
| 63 | 20250218 | 174000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 64 | 20250218 | 173900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 65 | 20250218 | 173800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 66 | 20250218 | 173700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 67 | 20250218 | 173600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 68 | 20250218 | 173500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 69 | 20250218 | 173400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 70 | 20250218 | 173300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 71 | 20250218 | 173200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 72 | 20250218 | 173100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 73 | 20250218 | 173000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 74 | 20250218 | 172900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 75 | 20250218 | 172800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 76 | 20250218 | 172700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 77 | 20250218 | 172600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 78 | 20250218 | 172500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 79 | 20250218 | 172400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 80 | 20250218 | 172300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 81 | 20250218 | 172200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 82 | 20250218 | 172100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 83 | 20250218 | 172000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 84 | 20250218 | 171900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 85 | 20250218 | 171800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 86 | 20250218 | 171700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 87 | 20250218 | 171600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 88 | 20250218 | 171500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 89 | 20250218 | 171400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 90 | 20250218 | 171300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 91 | 20250218 | 171200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 92 | 20250218 | 171100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 16381 |
| 93 | 20250218 | 171000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 94 | 20250218 | 170900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 95 | 20250218 | 170800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 96 | 20250218 | 170700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 97 | 20250218 | 170600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 98 | 20250218 | 170500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 99 | 20250218 | 170400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 100 | 20250218 | 170300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 101 | 20250218 | 170200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 102 | 20250218 | 170100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 103 | 20250218 | 170000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 104 | 20250218 | 165900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 105 | 20250218 | 165800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 106 | 20250218 | 165700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 107 | 20250218 | 165600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 108 | 20250218 | 165500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 109 | 20250218 | 165400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 110 | 20250218 | 165300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 111 | 20250218 | 165200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 112 | 20250218 | 165100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 113 | 20250218 | 165000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 114 | 20250218 | 164900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 115 | 20250218 | 164800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 116 | 20250218 | 164700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 117 | 20250218 | 164600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 118 | 20250218 | 164500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 119 | 20250218 | 164400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 120 | 20250218 | 164300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 121 | 20250218 | 164200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 122 | 20250218 | 164100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 16381 |
| 123 | 20250218 | 164000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 124 | 20250218 | 163900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 125 | 20250218 | 163800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 126 | 20250218 | 163700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 127 | 20250218 | 163600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 128 | 20250218 | 163500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 129 | 20250218 | 163400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 130 | 20250218 | 163300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 131 | 20250218 | 163200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 132 | 20250218 | 163100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 133 | 20250218 | 163000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 134 | 20250218 | 162900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 135 | 20250218 | 162800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 136 | 20250218 | 162700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 137 | 20250218 | 162600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 138 | 20250218 | 162500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 139 | 20250218 | 162400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 140 | 20250218 | 162300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 141 | 20250218 | 162200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 142 | 20250218 | 162100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 143 | 20250218 | 162000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 144 | 20250218 | 161900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 145 | 20250218 | 161800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 146 | 20250218 | 161700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 147 | 20250218 | 161600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 148 | 20250218 | 161500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 149 | 20250218 | 161400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 150 | 20250218 | 161300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 151 | 20250218 | 161200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 152 | 20250218 | 161100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 16381 |
| 153 | 20250218 | 161000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 154 | 20250218 | 160900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 155 | 20250218 | 160800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 156 | 20250218 | 160700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 157 | 20250218 | 160600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 158 | 20250218 | 160500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 159 | 20250218 | 160400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 160 | 20250218 | 160300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 161 | 20250218 | 160200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 162 | 20250218 | 160100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 163 | 20250218 | 160000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 164 | 20250218 | 155900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 165 | 20250218 | 155800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 166 | 20250218 | 155700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 167 | 20250218 | 155600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 168 | 20250218 | 155500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 169 | 20250218 | 155400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 170 | 20250218 | 155300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 171 | 20250218 | 155200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 172 | 20250218 | 155100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 173 | 20250218 | 155000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 174 | 20250218 | 154900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 175 | 20250218 | 154800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 176 | 20250218 | 154700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 177 | 20250218 | 154600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 178 | 20250218 | 154500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 179 | 20250218 | 154400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 180 | 20250218 | 154300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 181 | 20250218 | 154200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 182 | 20250218 | 154100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 16381 |
| 183 | 20250218 | 154000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20250218 | 153900 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20250218 | 153800 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20250218 | 153700 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20250218 | 153600 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20250218 | 153500 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20250218 | 153400 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20250218 | 153300 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20250218 | 153200 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20250218 | 153100 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20250218 | 153000 | 16491496200 | 68900 | 68900 | 68900 | 68900 | 16381 |
| 194 | 20250218 | 152900 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 195 | 20250218 | 152800 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 196 | 20250218 | 152700 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 197 | 20250218 | 152600 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 198 | 20250218 | 152500 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 199 | 20250218 | 152400 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 200 | 20250218 | 152300 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 201 | 20250218 | 152200 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 202 | 20250218 | 152100 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 203 | 20250218 | 152000 | 15362845300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 204 | 20250218 | 151900 | 15362845300 | 69000 | 69000 | 69000 | 68900 | 1118 |
| 205 | 20250218 | 151800 | 15285709600 | 69000 | 68900 | 69000 | 68900 | 690 |
| 206 | 20250218 | 151700 | 15238099800 | 68900 | 69000 | 69000 | 68900 | 396 |
| 207 | 20250218 | 151600 | 15210805600 | 68900 | 69000 | 69000 | 68900 | 410 |
| 208 | 20250218 | 151500 | 15182547400 | 69000 | 69000 | 69000 | 68900 | 285 |
| 209 | 20250218 | 151400 | 15162899600 | 69000 | 69100 | 69100 | 68900 | 616 |
| 210 | 20250218 | 151300 | 15120426000 | 69000 | 69000 | 69100 | 68900 | 459 |
| 211 | 20250218 | 151200 | 15088760500 | 68900 | 68900 | 69000 | 68900 | 712 |
| 212 | 20250218 | 151100 | 15039688000 | 69000 | 68900 | 69000 | 68900 | 367 |
| 213 | 20250218 | 151000 | 15014388400 | 69000 | 69000 | 69000 | 68900 | 474 |
| 214 | 20250218 | 150900 | 14981720200 | 68900 | 68900 | 69000 | 68900 | 387 |
| 215 | 20250218 | 150800 | 14955045700 | 69000 | 68900 | 69100 | 68900 | 1489 |
| 216 | 20250218 | 150700 | 14852335200 | 69000 | 69000 | 69100 | 68900 | 536 |
| 217 | 20250218 | 150600 | 14815361500 | 69100 | 68900 | 69100 | 68800 | 1047 |
| 218 | 20250218 | 150500 | 14743219400 | 69000 | 69000 | 69100 | 68900 | 933 |
| 219 | 20250218 | 150400 | 14678847300 | 69100 | 68900 | 69100 | 68900 | 1316 |
| 220 | 20250218 | 150300 | 14588051700 | 68900 | 69000 | 69000 | 68900 | 707 |
| 221 | 20250218 | 150200 | 14539331600 | 68900 | 68900 | 69000 | 68900 | 534 |
| 222 | 20250218 | 150100 | 14502517000 | 68900 | 68900 | 69000 | 68900 | 512 |
| 223 | 20250218 | 150000 | 14467236100 | 69000 | 69000 | 69000 | 68900 | 353 |
| 224 | 20250218 | 145900 | 14442903500 | 68900 | 69000 | 69100 | 68800 | 1761 |
| 225 | 20250218 | 145800 | 14321434700 | 69000 | 69100 | 69100 | 69000 | 373 |
| 226 | 20250218 | 145700 | 14295692800 | 69100 | 69000 | 69100 | 69000 | 481 |
| 227 | 20250218 | 145600 | 14262501300 | 69000 | 69100 | 69100 | 69000 | 249 |
| 228 | 20250218 | 145500 | 14245318200 | 69000 | 68900 | 69100 | 68900 | 1372 |
| 229 | 20250218 | 145400 | 14150673900 | 68900 | 68900 | 69000 | 68900 | 456 |
| 230 | 20250218 | 145300 | 14119253900 | 68900 | 68900 | 69000 | 68800 | 273 |
| 231 | 20250218 | 145200 | 14100438600 | 68800 | 68900 | 69000 | 68800 | 801 |
| 232 | 20250218 | 145100 | 14045254200 | 69000 | 68900 | 69000 | 68900 | 327 |
| 233 | 20250218 | 145000 | 14022721500 | 69000 | 68900 | 69000 | 68800 | 329 |
| 234 | 20250218 | 144900 | 14000054200 | 68800 | 69000 | 69000 | 68800 | 888 |
| 235 | 20250218 | 144800 | 13938872600 | 68900 | 68800 | 68900 | 68800 | 2253 |
| 236 | 20250218 | 144700 | 13783668800 | 68800 | 68800 | 68900 | 68800 | 245 |
| 237 | 20250218 | 144600 | 13766811100 | 68800 | 68800 | 68900 | 68800 | 364 |
| 238 | 20250218 | 144500 | 13741765200 | 68800 | 68800 | 68900 | 68800 | 217 |
| 239 | 20250218 | 144400 | 13726835000 | 68800 | 68800 | 68800 | 68800 | 252 |
| 240 | 20250218 | 144300 | 13709497400 | 68800 | 68800 | 68900 | 68800 | 574 |
| 241 | 20250218 | 144200 | 13669978700 | 68800 | 68800 | 68900 | 68700 | 426 |
| 242 | 20250218 | 144100 | 13640671600 | 68900 | 68800 | 68900 | 68800 | 428 |
| 243 | 20250218 | 144000 | 13611224000 | 68800 | 68800 | 68900 | 68800 | 238 |
| 244 | 20250218 | 143900 | 13594848200 | 68800 | 68800 | 68900 | 68800 | 340 |
| 245 | 20250218 | 143800 | 13571456100 | 68800 | 68800 | 68900 | 68800 | 184 |
| 246 | 20250218 | 143700 | 13558796400 | 68800 | 68800 | 68900 | 68800 | 322 |
| 247 | 20250218 | 143600 | 13536639900 | 68800 | 68800 | 68900 | 68800 | 164 |
| 248 | 20250218 | 143500 | 13525355100 | 68800 | 68800 | 68900 | 68700 | 1372 |
| 249 | 20250218 | 143400 | 13430887600 | 68800 | 68800 | 68900 | 68800 | 464 |
| 250 | 20250218 | 143300 | 13398962100 | 68800 | 68800 | 68900 | 68800 | 151 |
| 251 | 20250218 | 143200 | 13388571900 | 68800 | 68800 | 68900 | 68800 | 318 |
| 252 | 20250218 | 143100 | 13366691700 | 68800 | 68800 | 68900 | 68800 | 136 |
| 253 | 20250218 | 143000 | 13357334800 | 68800 | 68800 | 68900 | 68800 | 257 |
| 254 | 20250218 | 142900 | 13339652300 | 68800 | 68800 | 68900 | 68800 | 278 |
| 255 | 20250218 | 142800 | 13320525100 | 68900 | 68800 | 68900 | 68700 | 1689 |
| 256 | 20250218 | 142700 | 13204198000 | 68800 | 68800 | 68900 | 68800 | 178 |
| 257 | 20250218 | 142600 | 13191951300 | 68800 | 68800 | 68900 | 68800 | 269 |
| 258 | 20250218 | 142500 | 13173440800 | 68800 | 68800 | 69000 | 68800 | 2217 |
| 259 | 20250218 | 142400 | 13020717900 | 68800 | 68900 | 68900 | 68800 | 128 |
| 260 | 20250218 | 142300 | 13011911100 | 68900 | 68700 | 68900 | 68700 | 919 |
| 261 | 20250218 | 142200 | 12948633400 | 68700 | 68800 | 68900 | 68700 | 1172 |
| 262 | 20250218 | 142100 | 12868009700 | 68900 | 68800 | 68900 | 68800 | 415 |
| 263 | 20250218 | 142000 | 12839456400 | 68900 | 68800 | 68900 | 68800 | 183 |
| 264 | 20250218 | 141900 | 12826865600 | 68800 | 68700 | 68900 | 68700 | 1004 |
| 265 | 20250218 | 141800 | 12757780400 | 68700 | 68700 | 68800 | 68700 | 277 |
| 266 | 20250218 | 141700 | 12738745200 | 68700 | 68700 | 68800 | 68700 | 363 |
| 267 | 20250218 | 141600 | 12713806000 | 68800 | 68700 | 68800 | 68600 | 405 |
| 268 | 20250218 | 141500 | 12685962100 | 68700 | 68600 | 68800 | 68600 | 2199 |
| 269 | 20250218 | 141400 | 12534912400 | 68700 | 68600 | 68700 | 68600 | 684 |
| 270 | 20250218 | 141300 | 12487949500 | 68600 | 68600 | 68700 | 68600 | 166 |
| 271 | 20250218 | 141200 | 12476561400 | 68600 | 68700 | 68700 | 68600 | 531 |
| 272 | 20250218 | 141100 | 12440122900 | 68600 | 68600 | 68700 | 68600 | 111 |
| 273 | 20250218 | 141000 | 12432507100 | 68600 | 68700 | 68700 | 68600 | 348 |
| 274 | 20250218 | 140900 | 12408633300 | 68600 | 68600 | 68700 | 68600 | 201 |
| 275 | 20250218 | 140800 | 12394842800 | 68600 | 68600 | 68700 | 68600 | 290 |
| 276 | 20250218 | 140700 | 12374948100 | 68600 | 68700 | 68700 | 68600 | 259 |
| 277 | 20250218 | 140600 | 12357177300 | 68600 | 68600 | 68700 | 68600 | 417 |
| 278 | 20250218 | 140500 | 12328569100 | 68700 | 68600 | 68700 | 68600 | 303 |
| 279 | 20250218 | 140400 | 12307779100 | 68600 | 68600 | 68700 | 68600 | 348 |
| 280 | 20250218 | 140300 | 12283904400 | 68600 | 68600 | 68700 | 68600 | 1993 |
| 281 | 20250218 | 140200 | 12147032200 | 68600 | 68600 | 68700 | 68600 | 797 |
| 282 | 20250218 | 140100 | 12092355900 | 68600 | 68600 | 68700 | 68600 | 628 |
| 283 | 20250218 | 140000 | 12049274000 | 68600 | 68600 | 68700 | 68600 | 441 |
| 284 | 20250218 | 135900 | 12019020600 | 68600 | 68600 | 68700 | 68600 | 546 |
| 285 | 20250218 | 135800 | 11981562300 | 68600 | 68600 | 68700 | 68600 | 493 |
| 286 | 20250218 | 135700 | 11947737500 | 68600 | 68600 | 68700 | 68600 | 479 |
| 287 | 20250218 | 135600 | 11914877200 | 68600 | 68700 | 68700 | 68600 | 372 |
| 288 | 20250218 | 135500 | 11889356700 | 68600 | 68600 | 68700 | 68600 | 574 |
| 289 | 20250218 | 135400 | 11849978000 | 68600 | 68600 | 68700 | 68600 | 228 |
| 290 | 20250218 | 135300 | 11834334800 | 68600 | 68600 | 68700 | 68600 | 426 |
| 291 | 20250218 | 135200 | 11805107100 | 68600 | 68600 | 68700 | 68600 | 565 |
| 292 | 20250218 | 135100 | 11766330900 | 68600 | 68600 | 68700 | 68600 | 244 |
| 293 | 20250218 | 135000 | 11749590800 | 68600 | 68600 | 68700 | 68600 | 630 |
| 294 | 20250218 | 134900 | 11706371600 | 68700 | 68600 | 68700 | 68600 | 280 |
| 295 | 20250218 | 134800 | 11687160800 | 68700 | 68700 | 68700 | 68600 | 1037 |
| 296 | 20250218 | 134700 | 11616002200 | 68600 | 68600 | 68700 | 68600 | 251 |
| 297 | 20250218 | 134600 | 11598775900 | 68600 | 68600 | 68700 | 68600 | 381 |
| 298 | 20250218 | 134500 | 11572636900 | 68600 | 68600 | 68700 | 68600 | 278 |
| 299 | 20250218 | 134400 | 11553561100 | 68700 | 68600 | 68700 | 68600 | 658 |
| 300 | 20250218 | 134300 | 11508395400 | 68600 | 68600 | 68700 | 68600 | 602 |
| 301 | 20250218 | 134200 | 11467085600 | 68600 | 68600 | 68700 | 68600 | 415 |
| 302 | 20250218 | 134100 | 11438614200 | 68600 | 68600 | 68700 | 68600 | 1459 |
| 303 | 20250218 | 134000 | 11338522200 | 68600 | 68600 | 68700 | 68600 | 495 |
| 304 | 20250218 | 133900 | 11304543800 | 68600 | 68600 | 68700 | 68600 | 759 |
| 305 | 20250218 | 133800 | 11252459200 | 68600 | 68600 | 68700 | 68600 | 289 |
| 306 | 20250218 | 133700 | 11232632600 | 68600 | 68700 | 68800 | 68600 | 772 |
| 307 | 20250218 | 133600 | 11179620300 | 68700 | 68700 | 68800 | 68700 | 183 |
| 308 | 20250218 | 133500 | 11167048100 | 68700 | 68700 | 68800 | 68700 | 514 |
| 309 | 20250218 | 133400 | 11131735400 | 68700 | 68700 | 68800 | 68700 | 139 |
| 310 | 20250218 | 133300 | 11122185200 | 68700 | 68700 | 68800 | 68600 | 710 |
| 311 | 20250218 | 133200 | 11073418100 | 68700 | 68700 | 68800 | 68700 | 309 |
| 312 | 20250218 | 133100 | 11052181600 | 68700 | 68700 | 68800 | 68600 | 1299 |
| 313 | 20250218 | 133000 | 10962978600 | 68700 | 68700 | 68800 | 68600 | 561 |
| 314 | 20250218 | 132900 | 10924442000 | 68800 | 68700 | 68800 | 68700 | 225 |
| 315 | 20250218 | 132800 | 10908983600 | 68700 | 68700 | 68800 | 68700 | 535 |
| 316 | 20250218 | 132700 | 10872226300 | 68700 | 68700 | 68800 | 68700 | 175 |
| 317 | 20250218 | 132600 | 10860203300 | 68700 | 68700 | 68800 | 68700 | 534 |
| 318 | 20250218 | 132500 | 10823516700 | 68800 | 68700 | 68800 | 68700 | 173 |
| 319 | 20250218 | 132400 | 10811630700 | 68700 | 68700 | 68800 | 68700 | 447 |
| 320 | 20250218 | 132300 | 10780919200 | 68700 | 68700 | 68800 | 68700 | 225 |
| 321 | 20250218 | 132200 | 10765461300 | 68700 | 68700 | 68800 | 68600 | 1700 |
| 322 | 20250218 | 132100 | 10648728700 | 68700 | 68700 | 68800 | 68700 | 826 |
| 323 | 20250218 | 132000 | 10591980900 | 68700 | 68800 | 68800 | 68700 | 111 |
| 324 | 20250218 | 131900 | 10584354200 | 68700 | 68700 | 68800 | 68700 | 279 |
| 325 | 20250218 | 131800 | 10565186100 | 68700 | 68700 | 68800 | 68700 | 621 |
| 326 | 20250218 | 131700 | 10522518200 | 68800 | 68700 | 68800 | 68700 | 279 |
| 327 | 20250218 | 131600 | 10503346900 | 68700 | 68700 | 68800 | 68700 | 274 |
| 328 | 20250218 | 131500 | 10484517400 | 68700 | 68800 | 68800 | 68700 | 198 |
| 329 | 20250218 | 131400 | 10470913600 | 68700 | 68800 | 68800 | 68700 | 157 |
| 330 | 20250218 | 131300 | 10460125500 | 68700 | 68700 | 68800 | 68700 | 733 |
| 331 | 20250218 | 131200 | 10409723800 | 68700 | 68800 | 68800 | 68700 | 88 |
| 332 | 20250218 | 131100 | 10403677800 | 68700 | 68700 | 68800 | 68600 | 1934 |
| 333 | 20250218 | 131000 | 10270874100 | 68700 | 68800 | 68800 | 68700 | 249 |
| 334 | 20250218 | 130900 | 10253767100 | 68700 | 68700 | 68800 | 68700 | 531 |
| 335 | 20250218 | 130800 | 10217286200 | 68800 | 68700 | 68800 | 68700 | 650 |
| 336 | 20250218 | 130700 | 10172611000 | 68700 | 68700 | 68800 | 68700 | 163 |
| 337 | 20250218 | 130600 | 10161411500 | 68700 | 68700 | 68800 | 68700 | 357 |
| 338 | 20250218 | 130500 | 10136885000 | 68700 | 68800 | 68800 | 68700 | 447 |
| 339 | 20250218 | 130400 | 10106170100 | 68700 | 68700 | 68800 | 68700 | 410 |
| 340 | 20250218 | 130300 | 10078001600 | 68700 | 68800 | 68800 | 68700 | 156 |
| 341 | 20250218 | 130200 | 10067283700 | 68700 | 68700 | 68800 | 68700 | 332 |
| 342 | 20250218 | 130100 | 10044474800 | 68700 | 68700 | 68800 | 68700 | 189 |
| 343 | 20250218 | 130000 | 10031489700 | 68700 | 68700 | 68800 | 68700 | 84 |
| 344 | 20250218 | 125900 | 10025717500 | 68700 | 68700 | 68800 | 68700 | 268 |
| 345 | 20250218 | 125800 | 10007305300 | 68800 | 68800 | 68800 | 68700 | 533 |
| 346 | 20250218 | 125700 | 9970665800 | 68700 | 68700 | 68800 | 68700 | 284 |
| 347 | 20250218 | 125600 | 9951147400 | 68800 | 68700 | 68800 | 68700 | 349 |
| 348 | 20250218 | 125500 | 9927169100 | 68700 | 68800 | 68800 | 68700 | 1394 |
| 349 | 20250218 | 125400 | 9831299200 | 68800 | 68700 | 68800 | 68700 | 211 |
| 350 | 20250218 | 125300 | 9816799000 | 68700 | 68700 | 68800 | 68700 | 226 |
| 351 | 20250218 | 125200 | 9801268800 | 68700 | 68700 | 68800 | 68700 | 169 |
| 352 | 20250218 | 125100 | 9789656900 | 68800 | 68700 | 68800 | 68700 | 744 |
| 353 | 20250218 | 125000 | 9738529800 | 68800 | 68800 | 68900 | 68700 | 742 |
| 354 | 20250218 | 124900 | 9687476700 | 68800 | 68800 | 68900 | 68800 | 214 |
| 355 | 20250218 | 124800 | 9672753100 | 68800 | 68800 | 68900 | 68800 | 188 |
| 356 | 20250218 | 124700 | 9659817800 | 68800 | 68800 | 68900 | 68800 | 109 |
| 357 | 20250218 | 124600 | 9652317200 | 68800 | 68800 | 68900 | 68700 | 1154 |
| 358 | 20250218 | 124500 | 9572953000 | 68900 | 68800 | 68900 | 68800 | 239 |
| 359 | 20250218 | 124400 | 9556509300 | 68900 | 68800 | 68900 | 68800 | 319 |
| 360 | 20250218 | 124300 | 9534561500 | 68900 | 68800 | 68900 | 68800 | 188 |
| 361 | 20250218 | 124200 | 9521623000 | 68900 | 68800 | 68900 | 68800 | 220 |
| 362 | 20250218 | 124100 | 9506486600 | 68800 | 68800 | 68900 | 68800 | 307 |
| 363 | 20250218 | 124000 | 9485346500 | 68800 | 68800 | 68900 | 68700 | 1608 |
| 364 | 20250218 | 123900 | 9374754200 | 68800 | 68800 | 68900 | 68800 | 358 |
| 365 | 20250218 | 123800 | 9350123000 | 68900 | 68900 | 68900 | 68800 | 96 |
| 366 | 20250218 | 123700 | 9343516500 | 68800 | 68800 | 68900 | 68800 | 394 |
| 367 | 20250218 | 123600 | 9316408800 | 68800 | 68900 | 68900 | 68800 | 327 |
| 368 | 20250218 | 123500 | 9293904300 | 68800 | 68900 | 68900 | 68800 | 201 |
| 369 | 20250218 | 123400 | 9280073200 | 68800 | 68800 | 68900 | 68800 | 409 |
| 370 | 20250218 | 123300 | 9251908700 | 68900 | 68900 | 69000 | 68700 | 688 |
| 371 | 20250218 | 123200 | 9204520800 | 68900 | 68900 | 69000 | 68700 | 410 |
| 372 | 20250218 | 123100 | 9176281600 | 68900 | 68800 | 69000 | 68800 | 477 |
| 373 | 20250218 | 123000 | 9143429200 | 68800 | 68900 | 69000 | 68800 | 815 |
| 374 | 20250218 | 122900 | 9087285100 | 69000 | 68900 | 69000 | 68800 | 212 |
| 375 | 20250218 | 122800 | 9072677800 | 68900 | 68900 | 69000 | 68800 | 1084 |
| 376 | 20250218 | 122700 | 8997999200 | 68900 | 68900 | 69000 | 68900 | 290 |
| 377 | 20250218 | 122600 | 8978017100 | 68900 | 68800 | 69000 | 68800 | 1265 |
| 378 | 20250218 | 122500 | 8890864000 | 68800 | 68800 | 68900 | 68800 | 465 |
| 379 | 20250218 | 122400 | 8858839800 | 68900 | 68800 | 68900 | 68800 | 318 |
| 380 | 20250218 | 122300 | 8836960700 | 68800 | 68800 | 68900 | 68800 | 228 |
| 381 | 20250218 | 122200 | 8821271600 | 68800 | 68800 | 68900 | 68700 | 698 |
| 382 | 20250218 | 122100 | 8773250600 | 68800 | 68900 | 68900 | 68700 | 324 |
| 383 | 20250218 | 122000 | 8750953200 | 68900 | 68800 | 69000 | 68700 | 1576 |
| 384 | 20250218 | 121900 | 8642406100 | 68800 | 68800 | 68900 | 68800 | 222 |
| 385 | 20250218 | 121800 | 8627130500 | 68800 | 68800 | 68900 | 68800 | 87 |
| 386 | 20250218 | 121700 | 8621144700 | 68800 | 68800 | 68900 | 68800 | 319 |
| 387 | 20250218 | 121600 | 8599196900 | 68800 | 68800 | 68900 | 68700 | 533 |
| 388 | 20250218 | 121500 | 8562529100 | 68800 | 68800 | 68900 | 68800 | 307 |
| 389 | 20250218 | 121400 | 8541406900 | 68800 | 68900 | 69000 | 68800 | 560 |
| 390 | 20250218 | 121300 | 8502835300 | 68900 | 68900 | 68900 | 68700 | 586 |
| 391 | 20250218 | 121200 | 8462497000 | 68900 | 68900 | 69000 | 68800 | 1168 |
| 392 | 20250218 | 121100 | 8382057400 | 68900 | 68900 | 69000 | 68900 | 325 |
| 393 | 20250218 | 121000 | 8359664400 | 69000 | 69000 | 69000 | 68900 | 138 |
| 394 | 20250218 | 120900 | 8350155300 | 68900 | 68900 | 69000 | 68900 | 721 |
| 395 | 20250218 | 120800 | 8300476500 | 68900 | 68900 | 69000 | 68900 | 264 |
| 396 | 20250218 | 120700 | 8282286400 | 68900 | 68900 | 69000 | 68900 | 154 |
| 397 | 20250218 | 120600 | 8271675200 | 68900 | 68900 | 69000 | 68900 | 291 |
| 398 | 20250218 | 120500 | 8251623100 | 69000 | 68900 | 69000 | 68900 | 120 |
| 399 | 20250218 | 120400 | 8243353500 | 68900 | 68900 | 69000 | 68900 | 451 |
| 400 | 20250218 | 120300 | 8212279400 | 69000 | 68800 | 69000 | 68800 | 1839 |
| 401 | 20250218 | 120200 | 8085582200 | 68800 | 68900 | 68900 | 68800 | 689 |
| 402 | 20250218 | 120100 | 8038174200 | 68800 | 68800 | 68900 | 68800 | 90 |
| 403 | 20250218 | 120000 | 8031981600 | 68800 | 68800 | 68900 | 68800 | 172 |
| 404 | 20250218 | 115900 | 8020146600 | 68800 | 68800 | 68900 | 68800 | 184 |
| 405 | 20250218 | 115800 | 8007486200 | 68800 | 68800 | 68900 | 68800 | 153 |
| 406 | 20250218 | 115700 | 7996959400 | 68800 | 68800 | 68900 | 68700 | 675 |
| 407 | 20250218 | 115600 | 7950522900 | 68800 | 68800 | 68900 | 68800 | 171 |
| 408 | 20250218 | 115500 | 7938757700 | 68800 | 68700 | 68900 | 68700 | 303 |
| 409 | 20250218 | 115400 | 7917925500 | 68700 | 68800 | 68900 | 68700 | 275 |
| 410 | 20250218 | 115300 | 7899007500 | 68800 | 68800 | 68900 | 68700 | 773 |
| 411 | 20250218 | 115200 | 7845791300 | 68800 | 68900 | 68900 | 68800 | 177 |
| 412 | 20250218 | 115100 | 7833611200 | 68800 | 68800 | 68900 | 68700 | 528 |
| 413 | 20250218 | 115000 | 7797293900 | 68800 | 68800 | 68900 | 68700 | 1118 |
| 414 | 20250218 | 114900 | 7720378300 | 68800 | 68800 | 68900 | 68800 | 512 |
| 415 | 20250218 | 114800 | 7685150100 | 68800 | 68800 | 68900 | 68800 | 393 |
| 416 | 20250218 | 114700 | 7658109000 | 68800 | 68800 | 68900 | 68800 | 202 |
| 417 | 20250218 | 114600 | 7644210800 | 68800 | 68800 | 68900 | 68800 | 260 |
| 418 | 20250218 | 114500 | 7626319400 | 68800 | 68800 | 68900 | 68800 | 272 |
| 419 | 20250218 | 114400 | 7607593500 | 68800 | 68800 | 68900 | 68800 | 427 |
| 420 | 20250218 | 114300 | 7578215200 | 68900 | 68900 | 68900 | 68800 | 143 |
| 421 | 20250218 | 114200 | 7568375700 | 68900 | 68900 | 69100 | 68700 | 6319 |
| 422 | 20250218 | 114100 | 7132983600 | 68900 | 68900 | 68900 | 68800 | 178 |
| 423 | 20250218 | 114000 | 7120734200 | 68800 | 68800 | 68900 | 68800 | 351 |
| 424 | 20250218 | 113900 | 7096584600 | 68800 | 68800 | 68900 | 68800 | 250 |
| 425 | 20250218 | 113800 | 7079384000 | 68800 | 68800 | 68900 | 68800 | 141 |
| 426 | 20250218 | 113700 | 7069680900 | 68800 | 68800 | 68900 | 68800 | 247 |
| 427 | 20250218 | 113600 | 7052686900 | 68800 | 68700 | 68900 | 68700 | 692 |
| 428 | 20250218 | 113500 | 7005076400 | 68700 | 68800 | 68800 | 68700 | 289 |
| 429 | 20250218 | 113400 | 6985220800 | 68700 | 68800 | 68800 | 68700 | 173 |
| 430 | 20250218 | 113300 | 6973328500 | 68600 | 68700 | 68800 | 68600 | 990 |
| 431 | 20250218 | 113200 | 6905302500 | 68600 | 68600 | 68700 | 68600 | 187 |
| 432 | 20250218 | 113100 | 6892472500 | 68600 | 68700 | 68800 | 68600 | 352 |
| 433 | 20250218 | 113000 | 6868312400 | 68600 | 68700 | 68800 | 68600 | 259 |
| 434 | 20250218 | 112900 | 6850518900 | 68700 | 68800 | 68800 | 68700 | 220 |
| 435 | 20250218 | 112800 | 6835404000 | 68700 | 68600 | 68900 | 68600 | 1234 |
| 436 | 20250218 | 112700 | 6750583900 | 68600 | 68600 | 68700 | 68600 | 339 |
| 437 | 20250218 | 112600 | 6727327900 | 68700 | 68600 | 68700 | 68600 | 226 |
| 438 | 20250218 | 112500 | 6711822800 | 68600 | 68600 | 68700 | 68500 | 397 |
| 439 | 20250218 | 112400 | 6684587800 | 68600 | 68700 | 68800 | 68500 | 6646 |
| 440 | 20250218 | 112300 | 6228666000 | 68700 | 68600 | 68800 | 68600 | 269 |
| 441 | 20250218 | 112200 | 6210185700 | 68700 | 68600 | 68800 | 68600 | 766 |
| 442 | 20250218 | 112100 | 6157587000 | 68700 | 68600 | 68700 | 68600 | 257 |
| 443 | 20250218 | 112000 | 6139937700 | 68700 | 68600 | 68700 | 68600 | 750 |
| 444 | 20250218 | 111900 | 6088440700 | 68600 | 68600 | 68700 | 68600 | 185 |
| 445 | 20250218 | 111800 | 6075746300 | 68600 | 68700 | 68700 | 68600 | 286 |
| 446 | 20250218 | 111700 | 6056125000 | 68700 | 68700 | 68700 | 68600 | 340 |
| 447 | 20250218 | 111600 | 6032779400 | 68700 | 68600 | 68700 | 68600 | 824 |
| 448 | 20250218 | 111500 | 5976178900 | 68600 | 68600 | 68700 | 68600 | 365 |
| 449 | 20250218 | 111400 | 5951135600 | 68600 | 68600 | 68700 | 68600 | 213 |
| 450 | 20250218 | 111300 | 5936518100 | 68600 | 68600 | 68700 | 68600 | 486 |
| 451 | 20250218 | 111200 | 5903174300 | 68700 | 68700 | 68700 | 68600 | 444 |
| 452 | 20250218 | 111100 | 5872695400 | 68700 | 68700 | 68800 | 68700 | 652 |
| 453 | 20250218 | 111000 | 5827901400 | 68700 | 68600 | 68800 | 68600 | 522 |
| 454 | 20250218 | 110900 | 5792039100 | 68700 | 68600 | 68700 | 68600 | 434 |
| 455 | 20250218 | 110800 | 5762240500 | 68700 | 68600 | 68700 | 68600 | 1221 |
| 456 | 20250218 | 110700 | 5678396200 | 68600 | 68800 | 68800 | 68600 | 807 |
| 457 | 20250218 | 110600 | 5622960600 | 68800 | 68700 | 68800 | 68700 | 142 |
| 458 | 20250218 | 110500 | 5613204300 | 68700 | 68700 | 68800 | 68700 | 179 |
| 459 | 20250218 | 110400 | 5600905500 | 68700 | 68700 | 68800 | 68700 | 356 |
| 460 | 20250218 | 110300 | 5576436600 | 68700 | 68700 | 68800 | 68700 | 218 |
| 461 | 20250218 | 110200 | 5561454400 | 68700 | 68700 | 68800 | 68700 | 1036 |
| 462 | 20250218 | 110100 | 5490214700 | 68700 | 68800 | 68800 | 68700 | 292 |
| 463 | 20250218 | 110000 | 5470133700 | 68700 | 68600 | 68800 | 68600 | 518 |
| 464 | 20250218 | 105900 | 5434558000 | 68700 | 68600 | 68700 | 68600 | 352 |
| 465 | 20250218 | 105800 | 5410383500 | 68600 | 68700 | 68700 | 68600 | 217 |
| 466 | 20250218 | 105700 | 5395496300 | 68600 | 68700 | 68800 | 68600 | 793 |
| 467 | 20250218 | 105600 | 5341034900 | 68700 | 68700 | 68800 | 68700 | 2054 |
| 468 | 20250218 | 105500 | 5199921700 | 68800 | 68700 | 68800 | 68700 | 254 |
| 469 | 20250218 | 105400 | 5182470300 | 68700 | 68700 | 68800 | 68700 | 107 |
| 470 | 20250218 | 105300 | 5175116300 | 68700 | 68800 | 68800 | 68700 | 762 |
| 471 | 20250218 | 105200 | 5122711500 | 68800 | 68700 | 68800 | 68700 | 470 |
| 472 | 20250218 | 105100 | 5090402200 | 68700 | 68800 | 68800 | 68700 | 255 |
| 473 | 20250218 | 105000 | 5072876300 | 68800 | 68800 | 68900 | 68700 | 1166 |
| 474 | 20250218 | 104900 | 4992595000 | 68700 | 68800 | 68800 | 68700 | 236 |
| 475 | 20250218 | 104800 | 4976378600 | 68700 | 68800 | 68800 | 68700 | 335 |
| 476 | 20250218 | 104700 | 4953342700 | 68700 | 68800 | 68800 | 68700 | 363 |
| 477 | 20250218 | 104600 | 4928390700 | 68700 | 68700 | 68800 | 68700 | 158 |
| 478 | 20250218 | 104500 | 4917534300 | 68700 | 68800 | 68800 | 68700 | 204 |
| 479 | 20250218 | 104400 | 4903513800 | 68700 | 68700 | 68800 | 68700 | 1000 |
| 480 | 20250218 | 104300 | 4834726700 | 68700 | 68800 | 68800 | 68700 | 166 |
| 481 | 20250218 | 104200 | 4823318200 | 68700 | 68800 | 68800 | 68700 | 214 |
| 482 | 20250218 | 104100 | 4808613000 | 68700 | 68700 | 68800 | 68700 | 448 |
| 483 | 20250218 | 104000 | 4777825900 | 68800 | 68800 | 68800 | 68700 | 1214 |
| 484 | 20250218 | 103900 | 4694353900 | 68800 | 68700 | 68800 | 68700 | 1008 |
| 485 | 20250218 | 103800 | 4625028800 | 68800 | 68700 | 68800 | 68700 | 745 |
| 486 | 20250218 | 103700 | 4573833000 | 68700 | 68700 | 68800 | 68700 | 446 |
| 487 | 20250218 | 103600 | 4543187100 | 68700 | 68700 | 68900 | 68700 | 797 |
| 488 | 20250218 | 103500 | 4488386400 | 68700 | 68700 | 68800 | 68700 | 602 |
| 489 | 20250218 | 103400 | 4446994900 | 68700 | 68800 | 68800 | 68700 | 116 |
| 490 | 20250218 | 103300 | 4439022400 | 68800 | 68700 | 68800 | 68700 | 529 |
| 491 | 20250218 | 103200 | 4402661100 | 68800 | 68800 | 68800 | 68700 | 144 |
| 492 | 20250218 | 103100 | 4392764800 | 68700 | 68800 | 68900 | 68700 | 1404 |
| 493 | 20250218 | 103000 | 4296194200 | 68800 | 68800 | 68900 | 68800 | 583 |
| 494 | 20250218 | 102900 | 4256082600 | 68800 | 68900 | 68900 | 68800 | 216 |
| 495 | 20250218 | 102800 | 4241217300 | 68900 | 68900 | 68900 | 68800 | 149 |
| 496 | 20250218 | 102700 | 4230960000 | 68800 | 68800 | 68900 | 68800 | 176 |
| 497 | 20250218 | 102600 | 4218849100 | 68900 | 68800 | 68900 | 68800 | 158 |
| 498 | 20250218 | 102500 | 4207975900 | 68900 | 68800 | 68900 | 68800 | 168 |
| 499 | 20250218 | 102400 | 4196405900 | 68800 | 68800 | 68900 | 68800 | 337 |
| 500 | 20250218 | 102300 | 4173207400 | 68800 | 68900 | 68900 | 68800 | 91 |
| 501 | 20250218 | 102200 | 4166945400 | 68900 | 68900 | 68900 | 68800 | 424 |
| 502 | 20250218 | 102100 | 4137748200 | 68900 | 68800 | 68900 | 68800 | 80 |
| 503 | 20250218 | 102000 | 4132242700 | 68900 | 68800 | 68900 | 68800 | 185 |
| 504 | 20250218 | 101900 | 4119511000 | 68800 | 68700 | 68800 | 68700 | 2175 |
| 505 | 20250218 | 101800 | 3969890600 | 68700 | 68800 | 68800 | 68700 | 793 |
| 506 | 20250218 | 101700 | 3915377900 | 68700 | 69100 | 69100 | 68700 | 19143 |
| 507 | 20250218 | 101600 | 2595695500 | 69000 | 69000 | 69100 | 69000 | 779 |
| 508 | 20250218 | 101500 | 2541942300 | 69000 | 69000 | 69100 | 69000 | 192 |
| 509 | 20250218 | 101400 | 2528691500 | 69000 | 69100 | 69100 | 69000 | 844 |
| 510 | 20250218 | 101300 | 2470418300 | 69100 | 69100 | 69100 | 69000 | 361 |
| 511 | 20250218 | 101200 | 2445496600 | 69000 | 69000 | 69100 | 69000 | 185 |
| 512 | 20250218 | 101100 | 2432723600 | 69000 | 69000 | 69100 | 69000 | 408 |
| 513 | 20250218 | 101000 | 2404548400 | 69000 | 69100 | 69200 | 69000 | 5918 |
| 514 | 20250218 | 100900 | 1995740800 | 69100 | 69100 | 69200 | 69100 | 958 |
| 515 | 20250218 | 100800 | 1929526700 | 69100 | 69100 | 69200 | 69100 | 1002 |
| 516 | 20250218 | 100700 | 1860263100 | 69100 | 69300 | 69300 | 69100 | 3210 |
| 517 | 20250218 | 100600 | 1638110300 | 69200 | 69200 | 69300 | 69200 | 282 |
| 518 | 20250218 | 100500 | 1618590400 | 69200 | 69200 | 69300 | 69200 | 594 |
| 519 | 20250218 | 100400 | 1577483600 | 69300 | 69200 | 69300 | 69200 | 105 |
| 520 | 20250218 | 100300 | 1570216900 | 69200 | 69200 | 69300 | 69200 | 260 |
| 521 | 20250218 | 100200 | 1552220800 | 69200 | 69200 | 69300 | 69200 | 627 |
| 522 | 20250218 | 100100 | 1508816000 | 69300 | 69200 | 69300 | 69200 | 136 |
| 523 | 20250218 | 100000 | 1499404100 | 69200 | 69300 | 69300 | 69200 | 711 |
| 524 | 20250218 | 095900 | 1450151900 | 69300 | 69200 | 69300 | 69200 | 276 |
| 525 | 20250218 | 095800 | 1431032400 | 69200 | 69200 | 69200 | 69200 | 211 |
| 526 | 20250218 | 095700 | 1416431200 | 69200 | 69200 | 69300 | 69200 | 125 |
| 527 | 20250218 | 095600 | 1407780900 | 69200 | 69300 | 69300 | 69200 | 4312 |
| 528 | 20250218 | 095500 | 1109077300 | 69300 | 69300 | 69400 | 69300 | 157 |
| 529 | 20250218 | 095400 | 1098196900 | 69300 | 69300 | 69400 | 69300 | 331 |
| 530 | 20250218 | 095300 | 1075237400 | 69300 | 69300 | 69400 | 69300 | 170 |
| 531 | 20250218 | 095200 | 1063454100 | 69300 | 69300 | 69400 | 69300 | 90 |
| 532 | 20250218 | 095100 | 1057216800 | 69300 | 69300 | 69400 | 69300 | 275 |
| 533 | 20250218 | 095000 | 1038155600 | 69400 | 69300 | 69400 | 69300 | 79 |
| 534 | 20250218 | 094900 | 1032679500 | 69400 | 69400 | 69500 | 69300 | 280 |
| 535 | 20250218 | 094800 | 1013249400 | 69400 | 69400 | 69400 | 69400 | 344 |
| 536 | 20250218 | 094700 | 989375800 | 69300 | 69400 | 69400 | 69300 | 568 |
| 537 | 20250218 | 094600 | 949982500 | 69400 | 69400 | 69400 | 69400 | 42 |
| 538 | 20250218 | 094500 | 947067700 | 69400 | 69400 | 69500 | 69400 | 97 |
| 539 | 20250218 | 094400 | 940335700 | 69400 | 69400 | 69500 | 69400 | 151 |
| 540 | 20250218 | 094300 | 929849300 | 69400 | 69400 | 69500 | 69400 | 149 |
| 541 | 20250218 | 094200 | 919498300 | 69400 | 69400 | 69400 | 69400 | 113 |
| 542 | 20250218 | 094100 | 911656100 | 69400 | 69400 | 69500 | 69300 | 211 |
| 543 | 20250218 | 094000 | 897015500 | 69400 | 69400 | 69500 | 69400 | 922 |
| 544 | 20250218 | 093900 | 833028400 | 69400 | 69400 | 69500 | 69400 | 206 |
| 545 | 20250218 | 093800 | 818721800 | 69400 | 69400 | 69500 | 69400 | 184 |
| 546 | 20250218 | 093700 | 805941800 | 69500 | 69400 | 69500 | 69400 | 113 |
| 547 | 20250218 | 093600 | 798099500 | 69400 | 69500 | 69500 | 69400 | 70 |
| 548 | 20250218 | 093500 | 793241100 | 69400 | 69500 | 69500 | 69400 | 110 |
| 549 | 20250218 | 093400 | 785606900 | 69400 | 69400 | 69400 | 69400 | 89 |
| 550 | 20250218 | 093300 | 779430300 | 69400 | 69400 | 69500 | 69400 | 111 |
| 551 | 20250218 | 093200 | 771726500 | 69400 | 69400 | 69400 | 69400 | 101 |
| 552 | 20250218 | 093100 | 764717100 | 69500 | 69400 | 69500 | 69400 | 200 |
| 553 | 20250218 | 093000 | 750826200 | 69400 | 69300 | 69400 | 69300 | 100 |
| 554 | 20250218 | 092900 | 743886300 | 69400 | 69300 | 69400 | 69300 | 307 |
| 555 | 20250218 | 092800 | 722610100 | 69300 | 69300 | 69500 | 69300 | 482 |
| 556 | 20250218 | 092700 | 689135900 | 69400 | 69300 | 69400 | 69300 | 99 |
| 557 | 20250218 | 092600 | 682271400 | 69400 | 69400 | 69400 | 69300 | 65 |
| 558 | 20250218 | 092500 | 677763800 | 69400 | 69300 | 69400 | 69300 | 80 |
| 559 | 20250218 | 092400 | 672218100 | 69300 | 69500 | 69500 | 69300 | 80 |
| 560 | 20250218 | 092300 | 666670900 | 69400 | 69300 | 69500 | 69300 | 885 |
| 561 | 20250218 | 092200 | 605270100 | 69400 | 69300 | 69400 | 69300 | 88 |
| 562 | 20250218 | 092100 | 599171200 | 69300 | 69300 | 69400 | 69300 | 80 |
| 563 | 20250218 | 092000 | 593626700 | 69300 | 69400 | 69500 | 69300 | 389 |
| 564 | 20250218 | 091900 | 566631400 | 69400 | 69400 | 69500 | 69400 | 190 |
| 565 | 20250218 | 091800 | 553434900 | 69400 | 69400 | 69400 | 69400 | 93 |
| 566 | 20250218 | 091700 | 546980700 | 69400 | 69400 | 69500 | 69400 | 62 |
| 567 | 20250218 | 091600 | 542677600 | 69400 | 69400 | 69400 | 69300 | 738 |
| 568 | 20250218 | 091500 | 491463400 | 69400 | 69300 | 69400 | 69300 | 67 |
| 569 | 20250218 | 091400 | 486820100 | 69300 | 69300 | 69400 | 69300 | 196 |
| 570 | 20250218 | 091300 | 473236900 | 69300 | 69300 | 69400 | 69300 | 99 |
| 571 | 20250218 | 091200 | 466373000 | 69400 | 69300 | 69500 | 69300 | 1582 |
| 572 | 20250218 | 091100 | 356671900 | 69300 | 69400 | 69400 | 69300 | 507 |
| 573 | 20250218 | 091000 | 321500400 | 69300 | 69500 | 69500 | 69300 | 699 |
| 574 | 20250218 | 090900 | 273003500 | 69400 | 69500 | 69500 | 69400 | 219 |
| 575 | 20250218 | 090800 | 257790900 | 69600 | 69600 | 69600 | 69500 | 205 |
| 576 | 20250218 | 090700 | 243541900 | 69600 | 69500 | 69600 | 69500 | 224 |
| 577 | 20250218 | 090600 | 227956900 | 69500 | 69600 | 69600 | 69500 | 89 |
| 578 | 20250218 | 090500 | 221770800 | 69600 | 69500 | 69600 | 69400 | 277 |
| 579 | 20250218 | 090400 | 202520500 | 69600 | 69400 | 69600 | 69400 | 238 |
| 580 | 20250218 | 090300 | 185982600 | 69400 | 69400 | 69500 | 69400 | 251 |
| 581 | 20250218 | 090200 | 168559500 | 69400 | 69500 | 69600 | 69400 | 981 |
| 582 | 20250218 | 090100 | 100401500 | 69500 | 69500 | 69500 | 69500 | 439 |
| 583 | 20250218 | 090000 | 69891000 | 69400 | 69400 | 69500 | 69400 | 1007 |