32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 4811 |
| 3 | 20250218 | 185600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 4 | 20250218 | 185500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 5 | 20250218 | 185400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 6 | 20250218 | 185300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 7 | 20250218 | 185200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 8 | 20250218 | 185100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 9 | 20250218 | 185000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 10 | 20250218 | 184900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 11 | 20250218 | 184800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 12 | 20250218 | 184700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 13 | 20250218 | 184600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 14 | 20250218 | 184500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 15 | 20250218 | 184400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 16 | 20250218 | 184300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 17 | 20250218 | 184200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 18 | 20250218 | 184100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 19 | 20250218 | 184000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 20 | 20250218 | 183900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 21 | 20250218 | 183800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 22 | 20250218 | 183700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 23 | 20250218 | 183600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 24 | 20250218 | 183500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 25 | 20250218 | 183400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 26 | 20250218 | 183300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 27 | 20250218 | 183200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 28 | 20250218 | 183100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 29 | 20250218 | 183000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 30 | 20250218 | 182900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 31 | 20250218 | 182800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 32 | 20250218 | 182700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 4811 |
| 33 | 20250218 | 182600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 34 | 20250218 | 182500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 35 | 20250218 | 182400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 36 | 20250218 | 182300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 37 | 20250218 | 182200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 38 | 20250218 | 182100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 39 | 20250218 | 182000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 40 | 20250218 | 181900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 41 | 20250218 | 181800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 42 | 20250218 | 181700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 43 | 20250218 | 181600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 44 | 20250218 | 181500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 45 | 20250218 | 181400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 46 | 20250218 | 181300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 47 | 20250218 | 181200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 48 | 20250218 | 181100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 49 | 20250218 | 181000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 50 | 20250218 | 180900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 51 | 20250218 | 180800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 52 | 20250218 | 180700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 53 | 20250218 | 180600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 54 | 20250218 | 180500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 55 | 20250218 | 180400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 56 | 20250218 | 180300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 57 | 20250218 | 180200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 58 | 20250218 | 180100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 59 | 20250218 | 180000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 60 | 20250218 | 175900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 61 | 20250218 | 175800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 62 | 20250218 | 175700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 4811 |
| 63 | 20250218 | 175600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 64 | 20250218 | 175500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 65 | 20250218 | 175400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 66 | 20250218 | 175300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 67 | 20250218 | 175200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 68 | 20250218 | 175100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 69 | 20250218 | 175000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 70 | 20250218 | 174900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 71 | 20250218 | 174800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 72 | 20250218 | 174700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 73 | 20250218 | 174600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 74 | 20250218 | 174500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 75 | 20250218 | 174400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 76 | 20250218 | 174300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 77 | 20250218 | 174200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 78 | 20250218 | 174100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 79 | 20250218 | 174000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 80 | 20250218 | 173900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 81 | 20250218 | 173800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 82 | 20250218 | 173700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 83 | 20250218 | 173600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 84 | 20250218 | 173500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 85 | 20250218 | 173400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 86 | 20250218 | 173300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 87 | 20250218 | 173200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 88 | 20250218 | 173100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 89 | 20250218 | 173000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 90 | 20250218 | 172900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 91 | 20250218 | 172800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 92 | 20250218 | 172700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 4811 |
| 93 | 20250218 | 172600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 94 | 20250218 | 172500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 95 | 20250218 | 172400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 96 | 20250218 | 172300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 97 | 20250218 | 172200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 98 | 20250218 | 172100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 99 | 20250218 | 172000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 100 | 20250218 | 171900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 101 | 20250218 | 171800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 102 | 20250218 | 171700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 103 | 20250218 | 171600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 104 | 20250218 | 171500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 105 | 20250218 | 171400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 106 | 20250218 | 171300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 107 | 20250218 | 171200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 108 | 20250218 | 171100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 109 | 20250218 | 171000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 110 | 20250218 | 170900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 111 | 20250218 | 170800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 112 | 20250218 | 170700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 113 | 20250218 | 170600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 114 | 20250218 | 170500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 115 | 20250218 | 170400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 116 | 20250218 | 170300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 117 | 20250218 | 170200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 118 | 20250218 | 170100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 119 | 20250218 | 170000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 120 | 20250218 | 165900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 121 | 20250218 | 165800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 122 | 20250218 | 165700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 4811 |
| 123 | 20250218 | 165600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 124 | 20250218 | 165500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 125 | 20250218 | 165400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 126 | 20250218 | 165300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 127 | 20250218 | 165200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 128 | 20250218 | 165100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 129 | 20250218 | 165000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 130 | 20250218 | 164900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 131 | 20250218 | 164800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 132 | 20250218 | 164700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 133 | 20250218 | 164600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 134 | 20250218 | 164500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 135 | 20250218 | 164400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 136 | 20250218 | 164300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 137 | 20250218 | 164200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 138 | 20250218 | 164100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 139 | 20250218 | 164000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 140 | 20250218 | 163900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 141 | 20250218 | 163800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 142 | 20250218 | 163700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 143 | 20250218 | 163600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 144 | 20250218 | 163500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 145 | 20250218 | 163400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 146 | 20250218 | 163300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 147 | 20250218 | 163200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 148 | 20250218 | 163100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 149 | 20250218 | 163000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 150 | 20250218 | 162900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 151 | 20250218 | 162800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 152 | 20250218 | 162700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 4811 |
| 153 | 20250218 | 162600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 154 | 20250218 | 162500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 155 | 20250218 | 162400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 156 | 20250218 | 162300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 157 | 20250218 | 162200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 158 | 20250218 | 162100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 159 | 20250218 | 162000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 160 | 20250218 | 161900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 161 | 20250218 | 161800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 162 | 20250218 | 161700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 163 | 20250218 | 161600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 164 | 20250218 | 161500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 165 | 20250218 | 161400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 166 | 20250218 | 161300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 167 | 20250218 | 161200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 168 | 20250218 | 161100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 169 | 20250218 | 161000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 170 | 20250218 | 160900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 171 | 20250218 | 160800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 172 | 20250218 | 160700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 173 | 20250218 | 160600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 174 | 20250218 | 160500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 175 | 20250218 | 160400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 176 | 20250218 | 160300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 177 | 20250218 | 160200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 178 | 20250218 | 160100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 179 | 20250218 | 160000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 180 | 20250218 | 155900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 181 | 20250218 | 155800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 182 | 20250218 | 155700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 4811 |
| 183 | 20250218 | 155600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 184 | 20250218 | 155500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 185 | 20250218 | 155400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 186 | 20250218 | 155300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 187 | 20250218 | 155200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 188 | 20250218 | 155100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 189 | 20250218 | 155000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 190 | 20250218 | 154900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 191 | 20250218 | 154800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 192 | 20250218 | 154700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 193 | 20250218 | 154600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 194 | 20250218 | 154500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 195 | 20250218 | 154400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 196 | 20250218 | 154300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 197 | 20250218 | 154200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 198 | 20250218 | 154100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 199 | 20250218 | 154000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 200 | 20250218 | 153900 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 201 | 20250218 | 153800 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 202 | 20250218 | 153700 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 203 | 20250218 | 153600 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 204 | 20250218 | 153500 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 205 | 20250218 | 153400 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 206 | 20250218 | 153300 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 207 | 20250218 | 153200 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 208 | 20250218 | 153100 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 209 | 20250218 | 153000 | 19566047700 | 65700 | 65700 | 65700 | 65700 | 4811 |
| 210 | 20250218 | 152900 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 211 | 20250218 | 152800 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 212 | 20250218 | 152700 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 213 | 20250218 | 152600 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 214 | 20250218 | 152500 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 215 | 20250218 | 152400 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 216 | 20250218 | 152300 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 217 | 20250218 | 152200 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 218 | 20250218 | 152100 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 219 | 20250218 | 152000 | 19249965000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 220 | 20250218 | 151900 | 19249965000 | 65700 | 65700 | 65800 | 65700 | 442 |
| 221 | 20250218 | 151800 | 19220915300 | 65700 | 65700 | 65900 | 65600 | 136 |
| 222 | 20250218 | 151700 | 19211975700 | 65900 | 65600 | 65900 | 65600 | 686 |
| 223 | 20250218 | 151600 | 19166846800 | 65700 | 65800 | 65900 | 65600 | 603 |
| 224 | 20250218 | 151500 | 19127216200 | 65800 | 65800 | 65900 | 65700 | 997 |
| 225 | 20250218 | 151400 | 19061676800 | 65800 | 65900 | 65900 | 65700 | 235 |
| 226 | 20250218 | 151300 | 19046214800 | 65800 | 65800 | 65900 | 65700 | 332 |
| 227 | 20250218 | 151200 | 19024370000 | 65700 | 65900 | 65900 | 65700 | 1597 |
| 228 | 20250218 | 151100 | 18919291000 | 65900 | 65900 | 65900 | 65800 | 356 |
| 229 | 20250218 | 151000 | 18895832500 | 65900 | 66000 | 66000 | 65800 | 799 |
| 230 | 20250218 | 150900 | 18843149800 | 66000 | 65900 | 66000 | 65800 | 643 |
| 231 | 20250218 | 150800 | 18800730900 | 65900 | 65900 | 66000 | 65800 | 677 |
| 232 | 20250218 | 150700 | 18756112600 | 66000 | 66000 | 66000 | 65900 | 422 |
| 233 | 20250218 | 150600 | 18728272300 | 66000 | 66000 | 66000 | 65800 | 669 |
| 234 | 20250218 | 150500 | 18684168900 | 66000 | 66000 | 66000 | 65900 | 253 |
| 235 | 20250218 | 150400 | 18667482800 | 66000 | 65900 | 66000 | 65800 | 442 |
| 236 | 20250218 | 150300 | 18638336500 | 65900 | 66000 | 66000 | 65800 | 735 |
| 237 | 20250218 | 150200 | 18589894600 | 66000 | 65800 | 66000 | 65800 | 511 |
| 238 | 20250218 | 150100 | 18556239000 | 65900 | 65900 | 65900 | 65800 | 292 |
| 239 | 20250218 | 150000 | 18537005700 | 65900 | 65900 | 65900 | 65700 | 436 |
| 240 | 20250218 | 145900 | 18508289600 | 65900 | 65800 | 65900 | 65800 | 347 |
| 241 | 20250218 | 145800 | 18485432700 | 65800 | 65900 | 65900 | 65700 | 982 |
| 242 | 20250218 | 145700 | 18420815000 | 65800 | 65900 | 65900 | 65800 | 614 |
| 243 | 20250218 | 145600 | 18380363000 | 65900 | 65800 | 65900 | 65800 | 697 |
| 244 | 20250218 | 145500 | 18334461100 | 65900 | 65900 | 65900 | 65800 | 504 |
| 245 | 20250218 | 145400 | 18301248700 | 65800 | 65900 | 65900 | 65800 | 495 |
| 246 | 20250218 | 145300 | 18268635900 | 65900 | 65900 | 65900 | 65800 | 342 |
| 247 | 20250218 | 145200 | 18246099300 | 65900 | 65900 | 65900 | 65800 | 309 |
| 248 | 20250218 | 145100 | 18225739400 | 65900 | 65900 | 65900 | 65800 | 411 |
| 249 | 20250218 | 145000 | 18198656800 | 65800 | 65800 | 65900 | 65800 | 271 |
| 250 | 20250218 | 144900 | 18180813400 | 65800 | 65800 | 65900 | 65800 | 426 |
| 251 | 20250218 | 144800 | 18152766400 | 65900 | 65700 | 65900 | 65700 | 794 |
| 252 | 20250218 | 144700 | 18100486800 | 65800 | 65800 | 65900 | 65700 | 730 |
| 253 | 20250218 | 144600 | 18052427900 | 65800 | 65800 | 65800 | 65700 | 428 |
| 254 | 20250218 | 144500 | 18024276800 | 65800 | 65900 | 65900 | 65700 | 927 |
| 255 | 20250218 | 144400 | 17963289300 | 65900 | 65800 | 65900 | 65600 | 1270 |
| 256 | 20250218 | 144300 | 17879814900 | 65700 | 65700 | 65800 | 65600 | 730 |
| 257 | 20250218 | 144200 | 17831848400 | 65700 | 65600 | 65700 | 65500 | 1043 |
| 258 | 20250218 | 144100 | 17763465000 | 65700 | 65500 | 65900 | 65300 | 6978 |
| 259 | 20250218 | 144000 | 17306714400 | 65600 | 65700 | 65800 | 65400 | 1584 |
| 260 | 20250218 | 143900 | 17202712000 | 65700 | 65700 | 65700 | 65600 | 484 |
| 261 | 20250218 | 143800 | 17170928000 | 65500 | 65700 | 65800 | 65500 | 446 |
| 262 | 20250218 | 143700 | 17141621500 | 65700 | 65600 | 65800 | 65600 | 416 |
| 263 | 20250218 | 143600 | 17114280500 | 65800 | 65700 | 65800 | 65500 | 899 |
| 264 | 20250218 | 143500 | 17055220000 | 65700 | 65400 | 65700 | 65400 | 400 |
| 265 | 20250218 | 143400 | 17028985800 | 65500 | 65500 | 65500 | 65400 | 444 |
| 266 | 20250218 | 143300 | 16999906200 | 65500 | 65400 | 65500 | 65300 | 423 |
| 267 | 20250218 | 143200 | 16972216500 | 65400 | 65400 | 65400 | 65400 | 109 |
| 268 | 20250218 | 143100 | 16965087900 | 65400 | 65300 | 65400 | 65200 | 228 |
| 269 | 20250218 | 143000 | 16950200500 | 65300 | 65300 | 65500 | 65200 | 460 |
| 270 | 20250218 | 142900 | 16920165000 | 65300 | 65400 | 65400 | 65300 | 423 |
| 271 | 20250218 | 142800 | 16892514800 | 65400 | 65300 | 65500 | 65300 | 282 |
| 272 | 20250218 | 142700 | 16874080100 | 65300 | 65400 | 65400 | 65200 | 441 |
| 273 | 20250218 | 142600 | 16845276000 | 65200 | 65200 | 65300 | 65200 | 368 |
| 274 | 20250218 | 142500 | 16821257900 | 65300 | 65200 | 65300 | 65200 | 225 |
| 275 | 20250218 | 142400 | 16806582900 | 65200 | 65300 | 65300 | 65100 | 705 |
| 276 | 20250218 | 142300 | 16760624700 | 65300 | 65200 | 65300 | 65100 | 400 |
| 277 | 20250218 | 142200 | 16734522100 | 65200 | 65300 | 65400 | 65100 | 611 |
| 278 | 20250218 | 142100 | 16694629300 | 65100 | 65100 | 65300 | 65100 | 972 |
| 279 | 20250218 | 142000 | 16631220500 | 65200 | 65200 | 65200 | 65100 | 322 |
| 280 | 20250218 | 141900 | 16610240000 | 65100 | 65100 | 65200 | 65100 | 359 |
| 281 | 20250218 | 141800 | 16586864100 | 65200 | 65300 | 65400 | 65100 | 994 |
| 282 | 20250218 | 141700 | 16522031400 | 65300 | 65300 | 65300 | 65200 | 147 |
| 283 | 20250218 | 141600 | 16512441600 | 65300 | 65400 | 65500 | 65200 | 1146 |
| 284 | 20250218 | 141500 | 16437603800 | 65400 | 65400 | 65400 | 65300 | 285 |
| 285 | 20250218 | 141400 | 16418983700 | 65400 | 65300 | 65500 | 65300 | 258 |
| 286 | 20250218 | 141300 | 16402111900 | 65400 | 65300 | 65500 | 65300 | 352 |
| 287 | 20250218 | 141200 | 16379100900 | 65300 | 65400 | 65400 | 65300 | 122 |
| 288 | 20250218 | 141100 | 16371123700 | 65400 | 65300 | 65400 | 65200 | 115 |
| 289 | 20250218 | 141000 | 16363607100 | 65300 | 65300 | 65400 | 65200 | 180 |
| 290 | 20250218 | 140900 | 16351852900 | 65300 | 65400 | 65400 | 65200 | 278 |
| 291 | 20250218 | 140800 | 16333686200 | 65400 | 65300 | 65400 | 65200 | 148 |
| 292 | 20250218 | 140700 | 16324021500 | 65300 | 65200 | 65400 | 65200 | 318 |
| 293 | 20250218 | 140600 | 16303258400 | 65200 | 65300 | 65300 | 65200 | 220 |
| 294 | 20250218 | 140500 | 16288899900 | 65300 | 65200 | 65300 | 65200 | 90 |
| 295 | 20250218 | 140400 | 16283024500 | 65200 | 65300 | 65300 | 65200 | 323 |
| 296 | 20250218 | 140300 | 16261947400 | 65300 | 65400 | 65400 | 65200 | 1124 |
| 297 | 20250218 | 140200 | 16188556000 | 65400 | 65300 | 65400 | 65200 | 202 |
| 298 | 20250218 | 140100 | 16175365200 | 65300 | 65300 | 65300 | 65200 | 219 |
| 299 | 20250218 | 140000 | 16161067100 | 65200 | 65300 | 65400 | 65200 | 417 |
| 300 | 20250218 | 135900 | 16133836200 | 65300 | 65300 | 65400 | 65300 | 327 |
| 301 | 20250218 | 135800 | 16112459700 | 65400 | 65200 | 65500 | 65200 | 1709 |
| 302 | 20250218 | 135700 | 16000693900 | 65300 | 65200 | 65300 | 65200 | 261 |
| 303 | 20250218 | 135600 | 15983651500 | 65300 | 65200 | 65300 | 65200 | 571 |
| 304 | 20250218 | 135500 | 15946394700 | 65200 | 65200 | 65400 | 65200 | 232 |
| 305 | 20250218 | 135400 | 15931255400 | 65300 | 65400 | 65500 | 65200 | 600 |
| 306 | 20250218 | 135300 | 15892063900 | 65400 | 65300 | 65500 | 65300 | 471 |
| 307 | 20250218 | 135200 | 15861257800 | 65400 | 65400 | 65400 | 65300 | 258 |
| 308 | 20250218 | 135100 | 15844389900 | 65300 | 65300 | 65400 | 65300 | 302 |
| 309 | 20250218 | 135000 | 15824657400 | 65400 | 65400 | 65400 | 65300 | 289 |
| 310 | 20250218 | 134900 | 15805766000 | 65400 | 65300 | 65400 | 65300 | 199 |
| 311 | 20250218 | 134800 | 15792765900 | 65400 | 65400 | 65400 | 65300 | 183 |
| 312 | 20250218 | 134700 | 15780798000 | 65400 | 65300 | 65400 | 65300 | 336 |
| 313 | 20250218 | 134600 | 15758856500 | 65300 | 65300 | 65400 | 65300 | 1006 |
| 314 | 20250218 | 134500 | 15693161600 | 65400 | 65300 | 65400 | 65300 | 154 |
| 315 | 20250218 | 134400 | 15683096900 | 65300 | 65400 | 65400 | 65300 | 510 |
| 316 | 20250218 | 134300 | 15649778700 | 65400 | 65400 | 65400 | 65300 | 1431 |
| 317 | 20250218 | 134200 | 15556320900 | 65400 | 65400 | 65400 | 65300 | 486 |
| 318 | 20250218 | 134100 | 15524573900 | 65400 | 65400 | 65500 | 65300 | 456 |
| 319 | 20250218 | 134000 | 15494738900 | 65500 | 65600 | 65600 | 65400 | 398 |
| 320 | 20250218 | 133900 | 15468668600 | 65600 | 65600 | 65800 | 65600 | 431 |
| 321 | 20250218 | 133800 | 15440387800 | 65600 | 65700 | 65800 | 65600 | 114 |
| 322 | 20250218 | 133700 | 15432902800 | 65600 | 65700 | 65700 | 65600 | 281 |
| 323 | 20250218 | 133600 | 15414445700 | 65700 | 65600 | 65700 | 65600 | 158 |
| 324 | 20250218 | 133500 | 15404066300 | 65700 | 65600 | 65800 | 65600 | 301 |
| 325 | 20250218 | 133400 | 15384297200 | 65800 | 65700 | 65800 | 65600 | 150 |
| 326 | 20250218 | 133300 | 15374445600 | 65700 | 65700 | 65700 | 65600 | 317 |
| 327 | 20250218 | 133200 | 15353622200 | 65700 | 65600 | 65700 | 65600 | 63 |
| 328 | 20250218 | 133100 | 15349483900 | 65700 | 65800 | 65800 | 65600 | 284 |
| 329 | 20250218 | 133000 | 15330825700 | 65800 | 65800 | 65800 | 65700 | 137 |
| 330 | 20250218 | 132900 | 15321813700 | 65800 | 65800 | 65800 | 65700 | 316 |
| 331 | 20250218 | 132800 | 15301021000 | 65800 | 65700 | 65800 | 65700 | 334 |
| 332 | 20250218 | 132700 | 15279067800 | 65700 | 65700 | 65700 | 65600 | 91 |
| 333 | 20250218 | 132600 | 15273090300 | 65700 | 65700 | 65800 | 65700 | 308 |
| 334 | 20250218 | 132500 | 15252850100 | 65800 | 65800 | 65800 | 65700 | 136 |
| 335 | 20250218 | 132400 | 15243908200 | 65700 | 65600 | 65700 | 65600 | 182 |
| 336 | 20250218 | 132300 | 15231952100 | 65700 | 65600 | 65700 | 65500 | 129 |
| 337 | 20250218 | 132200 | 15223487900 | 65500 | 65600 | 65600 | 65500 | 242 |
| 338 | 20250218 | 132100 | 15207615700 | 65600 | 65400 | 65600 | 65400 | 362 |
| 339 | 20250218 | 132000 | 15183911500 | 65500 | 65600 | 65700 | 65500 | 345 |
| 340 | 20250218 | 131900 | 15161284500 | 65600 | 65500 | 65600 | 65500 | 116 |
| 341 | 20250218 | 131800 | 15153680800 | 65500 | 65500 | 65500 | 65300 | 131 |
| 342 | 20250218 | 131700 | 15145106200 | 65400 | 65600 | 65600 | 65400 | 154 |
| 343 | 20250218 | 131600 | 15135013700 | 65600 | 65600 | 65600 | 65500 | 699 |
| 344 | 20250218 | 131500 | 15089212300 | 65500 | 65600 | 65600 | 65500 | 843 |
| 345 | 20250218 | 131400 | 15033989000 | 65600 | 65700 | 65700 | 65600 | 355 |
| 346 | 20250218 | 131300 | 15010686300 | 65700 | 65600 | 65700 | 65600 | 253 |
| 347 | 20250218 | 131200 | 14994087800 | 65600 | 65600 | 65600 | 65500 | 199 |
| 348 | 20250218 | 131100 | 14981035100 | 65600 | 65600 | 65600 | 65500 | 397 |
| 349 | 20250218 | 131000 | 14955006800 | 65600 | 65600 | 65600 | 65500 | 116 |
| 350 | 20250218 | 130900 | 14947403500 | 65400 | 65500 | 65500 | 65400 | 511 |
| 351 | 20250218 | 130800 | 14913938800 | 65500 | 65500 | 65500 | 65400 | 120 |
| 352 | 20250218 | 130700 | 14906087000 | 65500 | 65400 | 65500 | 65400 | 134 |
| 353 | 20250218 | 130600 | 14897312300 | 65500 | 65500 | 65500 | 65400 | 105 |
| 354 | 20250218 | 130500 | 14890436400 | 65500 | 65400 | 65500 | 65300 | 200 |
| 355 | 20250218 | 130400 | 14877355600 | 65400 | 65400 | 65400 | 65300 | 92 |
| 356 | 20250218 | 130300 | 14871340400 | 65300 | 65300 | 65400 | 65300 | 188 |
| 357 | 20250218 | 130200 | 14859047700 | 65300 | 65400 | 65400 | 65200 | 141 |
| 358 | 20250218 | 130100 | 14849837900 | 65400 | 65400 | 65400 | 65300 | 289 |
| 359 | 20250218 | 130000 | 14830949000 | 65400 | 65500 | 65500 | 65300 | 67 |
| 360 | 20250218 | 125900 | 14826567500 | 65500 | 65400 | 65500 | 65300 | 429 |
| 361 | 20250218 | 125800 | 14798515700 | 65400 | 65500 | 65600 | 65400 | 246 |
| 362 | 20250218 | 125700 | 14782403100 | 65500 | 65500 | 65500 | 65400 | 209 |
| 363 | 20250218 | 125600 | 14768714400 | 65500 | 65500 | 65500 | 65400 | 206 |
| 364 | 20250218 | 125500 | 14755224300 | 65400 | 65600 | 65600 | 65400 | 135 |
| 365 | 20250218 | 125400 | 14746382700 | 65600 | 65500 | 65600 | 65500 | 142 |
| 366 | 20250218 | 125300 | 14737074000 | 65500 | 65500 | 65500 | 65400 | 70 |
| 367 | 20250218 | 125200 | 14732492600 | 65500 | 65500 | 65500 | 65400 | 224 |
| 368 | 20250218 | 125100 | 14717822300 | 65500 | 65400 | 65600 | 65400 | 183 |
| 369 | 20250218 | 125000 | 14705834600 | 65600 | 65300 | 65600 | 65300 | 309 |
| 370 | 20250218 | 124900 | 14685608000 | 65400 | 65500 | 65600 | 65300 | 369 |
| 371 | 20250218 | 124800 | 14661465600 | 65500 | 65500 | 65500 | 65400 | 101 |
| 372 | 20250218 | 124700 | 14654853900 | 65500 | 65500 | 65500 | 65400 | 122 |
| 373 | 20250218 | 124600 | 14646866900 | 65500 | 65600 | 65600 | 65400 | 168 |
| 374 | 20250218 | 124500 | 14635863600 | 65600 | 65600 | 65600 | 65500 | 291 |
| 375 | 20250218 | 124400 | 14616794000 | 65500 | 65600 | 65600 | 65400 | 193 |
| 376 | 20250218 | 124300 | 14604147400 | 65500 | 65500 | 65500 | 65400 | 187 |
| 377 | 20250218 | 124200 | 14591900900 | 65500 | 65400 | 65500 | 65400 | 45 |
| 378 | 20250218 | 124100 | 14588954400 | 65500 | 65300 | 65500 | 65300 | 221 |
| 379 | 20250218 | 124000 | 14574501200 | 65400 | 65400 | 65500 | 65200 | 811 |
| 380 | 20250218 | 123900 | 14521476900 | 65500 | 65500 | 65500 | 65400 | 77 |
| 381 | 20250218 | 123800 | 14516435000 | 65500 | 65500 | 65500 | 65400 | 319 |
| 382 | 20250218 | 123700 | 14495542600 | 65500 | 65500 | 65500 | 65400 | 223 |
| 383 | 20250218 | 123600 | 14480937300 | 65500 | 65500 | 65500 | 65400 | 93 |
| 384 | 20250218 | 123500 | 14474847400 | 65500 | 65500 | 65600 | 65400 | 223 |
| 385 | 20250218 | 123400 | 14460239200 | 65500 | 65500 | 65500 | 65400 | 113 |
| 386 | 20250218 | 123300 | 14452838800 | 65500 | 65500 | 65500 | 65400 | 312 |
| 387 | 20250218 | 123200 | 14432407600 | 65400 | 65500 | 65500 | 65400 | 979 |
| 388 | 20250218 | 123100 | 14368287900 | 65400 | 65500 | 65500 | 65400 | 99 |
| 389 | 20250218 | 123000 | 14361807900 | 65400 | 65400 | 65500 | 65400 | 148 |
| 390 | 20250218 | 122900 | 14352123500 | 65400 | 65500 | 65500 | 65300 | 423 |
| 391 | 20250218 | 122800 | 14324451300 | 65500 | 65500 | 65500 | 65400 | 201 |
| 392 | 20250218 | 122700 | 14311287200 | 65400 | 65300 | 65400 | 65300 | 291 |
| 393 | 20250218 | 122600 | 14292257400 | 65300 | 65300 | 65400 | 65000 | 2205 |
| 394 | 20250218 | 122500 | 14148620600 | 65200 | 65200 | 65300 | 65200 | 173 |
| 395 | 20250218 | 122400 | 14137329500 | 65300 | 65200 | 65300 | 65200 | 281 |
| 396 | 20250218 | 122300 | 14118981300 | 65200 | 65100 | 65300 | 65100 | 376 |
| 397 | 20250218 | 122200 | 14094481600 | 65200 | 65400 | 65400 | 65000 | 1742 |
| 398 | 20250218 | 122100 | 13980958500 | 65400 | 65400 | 65500 | 65300 | 997 |
| 399 | 20250218 | 122000 | 13915753600 | 65500 | 65700 | 65700 | 65400 | 957 |
| 400 | 20250218 | 121900 | 13853063600 | 65600 | 65600 | 65600 | 65500 | 130 |
| 401 | 20250218 | 121800 | 13844536100 | 65600 | 65700 | 65700 | 65500 | 111 |
| 402 | 20250218 | 121700 | 13837253400 | 65700 | 65700 | 65700 | 65600 | 324 |
| 403 | 20250218 | 121600 | 13815984200 | 65700 | 65800 | 65800 | 65600 | 117 |
| 404 | 20250218 | 121500 | 13808300400 | 65800 | 65700 | 65800 | 65600 | 258 |
| 405 | 20250218 | 121400 | 13791345400 | 65600 | 65600 | 65700 | 65600 | 73 |
| 406 | 20250218 | 121300 | 13786550700 | 65700 | 65600 | 65700 | 65600 | 112 |
| 407 | 20250218 | 121200 | 13779194900 | 65600 | 65700 | 65700 | 65500 | 104 |
| 408 | 20250218 | 121100 | 13772372800 | 65700 | 65700 | 65700 | 65500 | 251 |
| 409 | 20250218 | 121000 | 13755905800 | 65700 | 65600 | 65700 | 65600 | 167 |
| 410 | 20250218 | 120900 | 13744940300 | 65700 | 65600 | 65800 | 65500 | 505 |
| 411 | 20250218 | 120800 | 13711798100 | 65600 | 65500 | 65600 | 65500 | 207 |
| 412 | 20250218 | 120700 | 13698222100 | 65500 | 65400 | 65600 | 65400 | 288 |
| 413 | 20250218 | 120600 | 13679345800 | 65400 | 65500 | 65500 | 65400 | 211 |
| 414 | 20250218 | 120500 | 13665528200 | 65500 | 65500 | 65500 | 65400 | 207 |
| 415 | 20250218 | 120400 | 13651972100 | 65500 | 65600 | 65600 | 65400 | 362 |
| 416 | 20250218 | 120300 | 13628247800 | 65700 | 65400 | 65700 | 65300 | 2097 |
| 417 | 20250218 | 120200 | 13490991300 | 65500 | 65600 | 65600 | 65400 | 1133 |
| 418 | 20250218 | 120100 | 13416771900 | 65700 | 65700 | 65800 | 65600 | 230 |
| 419 | 20250218 | 120000 | 13401657200 | 65700 | 65800 | 65800 | 65600 | 1031 |
| 420 | 20250218 | 115900 | 13333963900 | 65700 | 65800 | 65800 | 65700 | 655 |
| 421 | 20250218 | 115800 | 13290919200 | 65800 | 65600 | 65900 | 65600 | 310 |
| 422 | 20250218 | 115700 | 13270507400 | 65700 | 65800 | 65900 | 65700 | 307 |
| 423 | 20250218 | 115600 | 13250317700 | 65800 | 65800 | 65900 | 65700 | 546 |
| 424 | 20250218 | 115500 | 13214409900 | 65800 | 65900 | 66000 | 65700 | 182 |
| 425 | 20250218 | 115400 | 13202429700 | 65900 | 65900 | 65900 | 65700 | 422 |
| 426 | 20250218 | 115300 | 13174656300 | 65900 | 65800 | 65900 | 65800 | 257 |
| 427 | 20250218 | 115200 | 13157730400 | 65800 | 65800 | 65900 | 65600 | 401 |
| 428 | 20250218 | 115100 | 13131377100 | 65800 | 65800 | 65800 | 65600 | 220 |
| 429 | 20250218 | 115000 | 13116916700 | 65800 | 65800 | 65900 | 65700 | 748 |
| 430 | 20250218 | 114900 | 13067691000 | 65800 | 65900 | 65900 | 65600 | 172 |
| 431 | 20250218 | 114800 | 13056373800 | 65900 | 65800 | 65900 | 65800 | 269 |
| 432 | 20250218 | 114700 | 13038651600 | 65800 | 66000 | 66000 | 65600 | 701 |
| 433 | 20250218 | 114600 | 12992467400 | 66000 | 66000 | 66000 | 65900 | 291 |
| 434 | 20250218 | 114500 | 12973264200 | 66000 | 66100 | 66100 | 65900 | 276 |
| 435 | 20250218 | 114400 | 12955047600 | 66000 | 66100 | 66100 | 65900 | 201 |
| 436 | 20250218 | 114300 | 12941775300 | 66100 | 66000 | 66100 | 65900 | 300 |
| 437 | 20250218 | 114200 | 12921961000 | 66000 | 65900 | 66100 | 65900 | 1670 |
| 438 | 20250218 | 114100 | 12811741100 | 65900 | 65900 | 66100 | 65800 | 1359 |
| 439 | 20250218 | 114000 | 12722045100 | 65900 | 65700 | 65900 | 65500 | 1137 |
| 440 | 20250218 | 113900 | 12647293100 | 65700 | 65800 | 66000 | 65500 | 7376 |
| 441 | 20250218 | 113800 | 12162353200 | 65900 | 65900 | 66000 | 65800 | 226 |
| 442 | 20250218 | 113700 | 12147458500 | 65900 | 65700 | 65900 | 65700 | 815 |
| 443 | 20250218 | 113600 | 12093833800 | 65700 | 65600 | 65700 | 65600 | 155 |
| 444 | 20250218 | 113500 | 12083654200 | 65700 | 65700 | 65700 | 65600 | 346 |
| 445 | 20250218 | 113400 | 12060935900 | 65600 | 65700 | 65800 | 65600 | 1258 |
| 446 | 20250218 | 113300 | 11978375500 | 65600 | 65700 | 65700 | 65600 | 382 |
| 447 | 20250218 | 113200 | 11953289700 | 65700 | 65700 | 65800 | 65700 | 560 |
| 448 | 20250218 | 113100 | 11916485300 | 65800 | 65700 | 65800 | 65700 | 428 |
| 449 | 20250218 | 113000 | 11888327600 | 65700 | 65800 | 65800 | 65700 | 281 |
| 450 | 20250218 | 112900 | 11869843300 | 65800 | 65800 | 65800 | 65700 | 190 |
| 451 | 20250218 | 112800 | 11857345400 | 65700 | 65800 | 65800 | 65700 | 310 |
| 452 | 20250218 | 112700 | 11836948500 | 65700 | 65900 | 66000 | 65700 | 1201 |
| 453 | 20250218 | 112600 | 11757862600 | 65900 | 65800 | 65900 | 65800 | 227 |
| 454 | 20250218 | 112500 | 11742908400 | 65900 | 65800 | 65900 | 65700 | 478 |
| 455 | 20250218 | 112400 | 11711443700 | 65900 | 65900 | 66000 | 65800 | 580 |
| 456 | 20250218 | 112300 | 11673234400 | 66000 | 65800 | 66000 | 65700 | 303 |
| 457 | 20250218 | 112200 | 11653272100 | 65900 | 65800 | 65900 | 65700 | 507 |
| 458 | 20250218 | 112100 | 11619881900 | 65700 | 65800 | 65800 | 65700 | 310 |
| 459 | 20250218 | 112000 | 11599501800 | 65800 | 65900 | 65900 | 65600 | 1196 |
| 460 | 20250218 | 111900 | 11520852800 | 65800 | 65700 | 66000 | 65700 | 417 |
| 461 | 20250218 | 111800 | 11493427600 | 65800 | 66100 | 66100 | 65800 | 641 |
| 462 | 20250218 | 111700 | 11451194100 | 66100 | 66100 | 66100 | 65900 | 1202 |
| 463 | 20250218 | 111600 | 11371863100 | 66000 | 66200 | 66200 | 66000 | 892 |
| 464 | 20250218 | 111500 | 11312933500 | 66200 | 66100 | 66200 | 66000 | 321 |
| 465 | 20250218 | 111400 | 11291716200 | 66100 | 66100 | 66100 | 66000 | 797 |
| 466 | 20250218 | 111300 | 11239090200 | 66100 | 66000 | 66100 | 66000 | 522 |
| 467 | 20250218 | 111200 | 11204603600 | 66000 | 66100 | 66200 | 65900 | 1089 |
| 468 | 20250218 | 111100 | 11132721500 | 66200 | 66100 | 66200 | 66000 | 796 |
| 469 | 20250218 | 111000 | 11080072400 | 66200 | 66100 | 66300 | 66000 | 1365 |
| 470 | 20250218 | 110900 | 10989778200 | 66100 | 66300 | 66300 | 66000 | 758 |
| 471 | 20250218 | 110800 | 10939645200 | 66200 | 66200 | 66300 | 66100 | 949 |
| 472 | 20250218 | 110700 | 10876807700 | 66200 | 66100 | 66200 | 66000 | 786 |
| 473 | 20250218 | 110600 | 10824842200 | 66200 | 66100 | 66200 | 66000 | 367 |
| 474 | 20250218 | 110500 | 10800571000 | 66200 | 66200 | 66300 | 66000 | 664 |
| 475 | 20250218 | 110400 | 10756617100 | 66300 | 66300 | 66400 | 66100 | 2238 |
| 476 | 20250218 | 110300 | 10608287800 | 66300 | 66300 | 66400 | 66300 | 2177 |
| 477 | 20250218 | 110200 | 10463917800 | 66300 | 66300 | 66300 | 66200 | 721 |
| 478 | 20250218 | 110100 | 10416131100 | 66300 | 66200 | 66400 | 66200 | 2766 |
| 479 | 20250218 | 110000 | 10232704200 | 66200 | 66100 | 66200 | 66000 | 1582 |
| 480 | 20250218 | 105900 | 10128035400 | 66100 | 66100 | 66200 | 66000 | 378 |
| 481 | 20250218 | 105800 | 10103048600 | 66200 | 66000 | 66200 | 66000 | 1794 |
| 482 | 20250218 | 105700 | 9984497000 | 66000 | 66100 | 66100 | 65800 | 363 |
| 483 | 20250218 | 105600 | 9960537100 | 66100 | 66100 | 66200 | 65900 | 1153 |
| 484 | 20250218 | 105500 | 9884379800 | 66100 | 66000 | 66200 | 66000 | 1787 |
| 485 | 20250218 | 105400 | 9766191400 | 66100 | 65900 | 66100 | 65900 | 1748 |
| 486 | 20250218 | 105300 | 9650824400 | 65900 | 66000 | 66000 | 65800 | 604 |
| 487 | 20250218 | 105200 | 9611014800 | 65900 | 65600 | 66000 | 65500 | 4259 |
| 488 | 20250218 | 105100 | 9330769700 | 65600 | 65500 | 65600 | 65500 | 360 |
| 489 | 20250218 | 105000 | 9307162400 | 65500 | 65500 | 65600 | 65500 | 1245 |
| 490 | 20250218 | 104900 | 9225601900 | 65500 | 65500 | 65500 | 65400 | 631 |
| 491 | 20250218 | 104800 | 9184301300 | 65300 | 65400 | 65600 | 65300 | 828 |
| 492 | 20250218 | 104700 | 9130142100 | 65500 | 65700 | 65700 | 65500 | 838 |
| 493 | 20250218 | 104600 | 9075125100 | 65600 | 65500 | 65700 | 65500 | 776 |
| 494 | 20250218 | 104500 | 9024255400 | 65400 | 65300 | 65500 | 65200 | 1400 |
| 495 | 20250218 | 104400 | 8932760800 | 65400 | 65400 | 65400 | 65200 | 337 |
| 496 | 20250218 | 104300 | 8910738900 | 65400 | 65300 | 65400 | 65300 | 411 |
| 497 | 20250218 | 104200 | 8883879200 | 65300 | 65400 | 65400 | 65200 | 227 |
| 498 | 20250218 | 104100 | 8869054300 | 65400 | 65300 | 65400 | 65200 | 202 |
| 499 | 20250218 | 104000 | 8855860200 | 65400 | 65400 | 65500 | 65300 | 214 |
| 500 | 20250218 | 103900 | 8841868600 | 65500 | 65400 | 65500 | 65300 | 277 |
| 501 | 20250218 | 103800 | 8823752200 | 65400 | 65400 | 65500 | 65200 | 1372 |
| 502 | 20250218 | 103700 | 8734232700 | 65500 | 65600 | 65700 | 65400 | 1516 |
| 503 | 20250218 | 103600 | 8634829200 | 65600 | 65400 | 65700 | 65400 | 1304 |
| 504 | 20250218 | 103500 | 8549317600 | 65500 | 65600 | 65600 | 65400 | 555 |
| 505 | 20250218 | 103400 | 8513000800 | 65600 | 65600 | 65600 | 65400 | 1029 |
| 506 | 20250218 | 103300 | 8445604000 | 65500 | 65500 | 65600 | 65300 | 1257 |
| 507 | 20250218 | 103200 | 8363305000 | 65200 | 65500 | 65500 | 65200 | 1077 |
| 508 | 20250218 | 103100 | 8292839000 | 65500 | 65200 | 65500 | 65100 | 1270 |
| 509 | 20250218 | 103000 | 8210035200 | 65300 | 65400 | 65500 | 65200 | 1333 |
| 510 | 20250218 | 102900 | 8122956700 | 65400 | 65400 | 65500 | 65200 | 766 |
| 511 | 20250218 | 102800 | 8072841900 | 65500 | 65400 | 65600 | 65400 | 662 |
| 512 | 20250218 | 102700 | 8029455600 | 65400 | 65700 | 65700 | 65300 | 1720 |
| 513 | 20250218 | 102600 | 7916790500 | 65700 | 65600 | 65800 | 65500 | 893 |
| 514 | 20250218 | 102500 | 7858160100 | 65600 | 65800 | 65800 | 65500 | 1343 |
| 515 | 20250218 | 102400 | 7770007300 | 65800 | 65700 | 65900 | 65500 | 2047 |
| 516 | 20250218 | 102300 | 7635370700 | 65400 | 65600 | 65900 | 65400 | 2847 |
| 517 | 20250218 | 102200 | 7448206600 | 65600 | 65900 | 65900 | 65500 | 2361 |
| 518 | 20250218 | 102100 | 7292981300 | 65900 | 65800 | 66000 | 65400 | 3797 |
| 519 | 20250218 | 102000 | 7043127100 | 65600 | 65300 | 66000 | 65300 | 8127 |
| 520 | 20250218 | 101900 | 6509152300 | 65300 | 65300 | 65500 | 65200 | 6888 |
| 521 | 20250218 | 101800 | 6059062100 | 65300 | 64900 | 65300 | 64800 | 2415 |
| 522 | 20250218 | 101700 | 5901825600 | 64900 | 65000 | 65000 | 64800 | 1388 |
| 523 | 20250218 | 101600 | 5811720400 | 65000 | 64900 | 65100 | 64800 | 1672 |
| 524 | 20250218 | 101500 | 5703059600 | 65100 | 64800 | 65100 | 64800 | 2002 |
| 525 | 20250218 | 101400 | 5572941000 | 64700 | 65000 | 65000 | 64700 | 1600 |
| 526 | 20250218 | 101300 | 5469126600 | 64800 | 64600 | 65000 | 64500 | 2557 |
| 527 | 20250218 | 101200 | 5303453800 | 64700 | 64600 | 64700 | 64600 | 2523 |
| 528 | 20250218 | 101100 | 5140238500 | 64600 | 64600 | 64700 | 64300 | 718 |
| 529 | 20250218 | 101000 | 5093901700 | 64600 | 64600 | 64700 | 64200 | 992 |
| 530 | 20250218 | 100900 | 5029944800 | 64700 | 64600 | 64700 | 64500 | 1134 |
| 531 | 20250218 | 100800 | 4956690400 | 64600 | 64200 | 64600 | 64200 | 3050 |
| 532 | 20250218 | 100700 | 4760178000 | 64200 | 63800 | 64200 | 63800 | 1238 |
| 533 | 20250218 | 100600 | 4680862200 | 63800 | 63800 | 63900 | 63800 | 33 |
| 534 | 20250218 | 100500 | 4678754500 | 63800 | 63900 | 63900 | 63800 | 159 |
| 535 | 20250218 | 100400 | 4668607100 | 63800 | 63800 | 63900 | 63700 | 206 |
| 536 | 20250218 | 100300 | 4655464500 | 63900 | 63800 | 63900 | 63700 | 634 |
| 537 | 20250218 | 100200 | 4615009100 | 63800 | 63800 | 64000 | 63800 | 804 |
| 538 | 20250218 | 100100 | 4563707900 | 64000 | 64100 | 64100 | 63800 | 1374 |
| 539 | 20250218 | 100000 | 4475931000 | 64000 | 64100 | 64200 | 64000 | 426 |
| 540 | 20250218 | 095900 | 4448600400 | 63800 | 63900 | 64200 | 63800 | 465 |
| 541 | 20250218 | 095800 | 4418815900 | 63800 | 63900 | 64100 | 63800 | 275 |
| 542 | 20250218 | 095700 | 4401216100 | 63900 | 63900 | 63900 | 63700 | 405 |
| 543 | 20250218 | 095600 | 4375354200 | 63800 | 63900 | 63900 | 63700 | 301 |
| 544 | 20250218 | 095500 | 4356150200 | 64000 | 63900 | 64000 | 63700 | 554 |
| 545 | 20250218 | 095400 | 4320751000 | 63900 | 64000 | 64000 | 63800 | 670 |
| 546 | 20250218 | 095300 | 4277942300 | 64000 | 64100 | 64300 | 64000 | 823 |
| 547 | 20250218 | 095200 | 4225157300 | 64100 | 64300 | 64300 | 64000 | 542 |
| 548 | 20250218 | 095100 | 4190382200 | 64200 | 64300 | 64400 | 64200 | 730 |
| 549 | 20250218 | 095000 | 4143458500 | 64300 | 64200 | 64300 | 64200 | 375 |
| 550 | 20250218 | 094900 | 4119361900 | 64000 | 64200 | 64300 | 64000 | 650 |
| 551 | 20250218 | 094800 | 4077631400 | 64200 | 64000 | 64200 | 64000 | 496 |
| 552 | 20250218 | 094700 | 4045812200 | 64000 | 64100 | 64100 | 63800 | 627 |
| 553 | 20250218 | 094600 | 4005685400 | 64000 | 63800 | 64000 | 63700 | 401 |
| 554 | 20250218 | 094500 | 3980067200 | 63900 | 64100 | 64100 | 63800 | 785 |
| 555 | 20250218 | 094400 | 3929840100 | 64100 | 64200 | 64300 | 64000 | 671 |
| 556 | 20250218 | 094300 | 3886765800 | 64200 | 64000 | 64200 | 63900 | 195 |
| 557 | 20250218 | 094200 | 3874259800 | 64000 | 64100 | 64200 | 64000 | 646 |
| 558 | 20250218 | 094100 | 3832868400 | 64200 | 64100 | 64200 | 64000 | 425 |
| 559 | 20250218 | 094000 | 3805640700 | 64000 | 64000 | 64100 | 64000 | 394 |
| 560 | 20250218 | 093900 | 3780418200 | 63900 | 63900 | 64000 | 63900 | 335 |
| 561 | 20250218 | 093800 | 3758979000 | 63900 | 63600 | 64000 | 63500 | 2746 |
| 562 | 20250218 | 093700 | 3584205800 | 63600 | 63700 | 63700 | 63400 | 1531 |
| 563 | 20250218 | 093600 | 3486984500 | 63700 | 63500 | 63700 | 63200 | 4818 |
| 564 | 20250218 | 093500 | 3181382700 | 63400 | 63500 | 63500 | 63200 | 5993 |
| 565 | 20250218 | 093400 | 2801195100 | 63500 | 63600 | 63700 | 63500 | 645 |
| 566 | 20250218 | 093300 | 2760174900 | 63700 | 63800 | 63900 | 63600 | 413 |
| 567 | 20250218 | 093200 | 2733852100 | 63900 | 63800 | 63900 | 63800 | 73 |
| 568 | 20250218 | 093100 | 2729193200 | 63900 | 64100 | 64100 | 63800 | 657 |
| 569 | 20250218 | 093000 | 2687149200 | 64100 | 63800 | 64100 | 63800 | 392 |
| 570 | 20250218 | 092900 | 2662070400 | 63900 | 63700 | 63900 | 63500 | 819 |
| 571 | 20250218 | 092800 | 2609961300 | 63500 | 63700 | 63900 | 63500 | 1472 |
| 572 | 20250218 | 092700 | 2516229500 | 63900 | 64100 | 64100 | 63700 | 1714 |
| 573 | 20250218 | 092600 | 2406737600 | 64100 | 64100 | 64200 | 63900 | 187 |
| 574 | 20250218 | 092500 | 2394753700 | 64000 | 64000 | 64300 | 63900 | 2376 |
| 575 | 20250218 | 092400 | 2242435900 | 64200 | 64200 | 64200 | 64000 | 889 |
| 576 | 20250218 | 092300 | 2185501400 | 64200 | 64500 | 64500 | 64200 | 573 |
| 577 | 20250218 | 092200 | 2148612400 | 64300 | 64300 | 64500 | 64200 | 911 |
| 578 | 20250218 | 092100 | 2090052300 | 64400 | 64500 | 64500 | 64300 | 670 |
| 579 | 20250218 | 092000 | 2046919300 | 64600 | 64300 | 64600 | 64300 | 666 |
| 580 | 20250218 | 091900 | 2004013700 | 64400 | 64200 | 64400 | 64200 | 359 |
| 581 | 20250218 | 091800 | 1980926000 | 64300 | 64200 | 64400 | 64200 | 664 |
| 582 | 20250218 | 091700 | 1938220700 | 64200 | 64400 | 64400 | 64200 | 494 |
| 583 | 20250218 | 091600 | 1906462500 | 64400 | 64300 | 64600 | 64100 | 463 |
| 584 | 20250218 | 091500 | 1876647900 | 64300 | 64000 | 64600 | 64000 | 395 |
| 585 | 20250218 | 091400 | 1851228300 | 64100 | 64000 | 64200 | 63900 | 243 |
| 586 | 20250218 | 091300 | 1835674800 | 64000 | 64700 | 64700 | 63900 | 1756 |
| 587 | 20250218 | 091200 | 1722621900 | 64700 | 64400 | 64700 | 64400 | 816 |
| 588 | 20250218 | 091100 | 1669917300 | 64600 | 64000 | 64600 | 63700 | 1431 |
| 589 | 20250218 | 091000 | 1577929900 | 63500 | 63600 | 63800 | 63500 | 1554 |
| 590 | 20250218 | 090900 | 1479080900 | 63700 | 64000 | 64000 | 63700 | 1924 |
| 591 | 20250218 | 090800 | 1356368200 | 64000 | 64000 | 64300 | 63900 | 461 |
| 592 | 20250218 | 090700 | 1326824800 | 63900 | 63900 | 64100 | 63900 | 997 |
| 593 | 20250218 | 090600 | 1263065200 | 63900 | 64000 | 64000 | 63800 | 596 |
| 594 | 20250218 | 090500 | 1225013700 | 63800 | 63700 | 63900 | 63500 | 1854 |
| 595 | 20250218 | 090400 | 1107174300 | 63700 | 63700 | 63800 | 63600 | 408 |
| 596 | 20250218 | 090300 | 1081190600 | 63800 | 64200 | 64400 | 63700 | 3210 |
| 597 | 20250218 | 090200 | 875749100 | 64200 | 64700 | 64800 | 64100 | 2136 |
| 598 | 20250218 | 090100 | 738112600 | 64600 | 64400 | 64700 | 64000 | 3052 |
| 599 | 20250218 | 090000 | 541873900 | 64400 | 63700 | 64400 | 63400 | 8507 |