32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 19061 |
| 3 | 20250218 | 190700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 4 | 20250218 | 190600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 5 | 20250218 | 190500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 6 | 20250218 | 190400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 7 | 20250218 | 190300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 8 | 20250218 | 190200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 9 | 20250218 | 190100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 10 | 20250218 | 190000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 11 | 20250218 | 185900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 12 | 20250218 | 185800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 13 | 20250218 | 185700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 14 | 20250218 | 185600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 15 | 20250218 | 185500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 16 | 20250218 | 185400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 17 | 20250218 | 185300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 18 | 20250218 | 185200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 19 | 20250218 | 185100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 20 | 20250218 | 185000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 21 | 20250218 | 184900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 22 | 20250218 | 184800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 23 | 20250218 | 184700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 24 | 20250218 | 184600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 25 | 20250218 | 184500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 26 | 20250218 | 184400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 27 | 20250218 | 184300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 28 | 20250218 | 184200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 29 | 20250218 | 184100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 30 | 20250218 | 184000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 31 | 20250218 | 183900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 32 | 20250218 | 183800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 19061 |
| 33 | 20250218 | 183700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 34 | 20250218 | 183600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 35 | 20250218 | 183500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 36 | 20250218 | 183400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 37 | 20250218 | 183300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 38 | 20250218 | 183200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 39 | 20250218 | 183100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 40 | 20250218 | 183000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 41 | 20250218 | 182900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 42 | 20250218 | 182800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 43 | 20250218 | 182700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 44 | 20250218 | 182600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 45 | 20250218 | 182500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 46 | 20250218 | 182400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 47 | 20250218 | 182300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 48 | 20250218 | 182200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 49 | 20250218 | 182100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 50 | 20250218 | 182000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 51 | 20250218 | 181900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 52 | 20250218 | 181800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 53 | 20250218 | 181700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 54 | 20250218 | 181600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 55 | 20250218 | 181500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 56 | 20250218 | 181400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 57 | 20250218 | 181300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 58 | 20250218 | 181200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 59 | 20250218 | 181100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 60 | 20250218 | 181000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 61 | 20250218 | 180900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 62 | 20250218 | 180800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 19061 |
| 63 | 20250218 | 180700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 64 | 20250218 | 180600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 65 | 20250218 | 180500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 66 | 20250218 | 180400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 67 | 20250218 | 180300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 68 | 20250218 | 180200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 69 | 20250218 | 180100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 70 | 20250218 | 180000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 71 | 20250218 | 175900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 72 | 20250218 | 175800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 73 | 20250218 | 175700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 74 | 20250218 | 175600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 75 | 20250218 | 175500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 76 | 20250218 | 175400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 77 | 20250218 | 175300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 78 | 20250218 | 175200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 79 | 20250218 | 175100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 80 | 20250218 | 175000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 81 | 20250218 | 174900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 82 | 20250218 | 174800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 83 | 20250218 | 174700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 84 | 20250218 | 174600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 85 | 20250218 | 174500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 86 | 20250218 | 174400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 87 | 20250218 | 174300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 88 | 20250218 | 174200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 89 | 20250218 | 174100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 90 | 20250218 | 174000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 91 | 20250218 | 173900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 92 | 20250218 | 173800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 19061 |
| 93 | 20250218 | 173700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 94 | 20250218 | 173600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 95 | 20250218 | 173500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 96 | 20250218 | 173400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 97 | 20250218 | 173300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 98 | 20250218 | 173200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 99 | 20250218 | 173100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 100 | 20250218 | 173000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 101 | 20250218 | 172900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 102 | 20250218 | 172800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 103 | 20250218 | 172700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 104 | 20250218 | 172600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 105 | 20250218 | 172500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 106 | 20250218 | 172400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 107 | 20250218 | 172300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 108 | 20250218 | 172200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 109 | 20250218 | 172100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 110 | 20250218 | 172000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 111 | 20250218 | 171900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 112 | 20250218 | 171800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 113 | 20250218 | 171700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 114 | 20250218 | 171600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 115 | 20250218 | 171500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 116 | 20250218 | 171400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 117 | 20250218 | 171300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 118 | 20250218 | 171200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 119 | 20250218 | 171100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 120 | 20250218 | 171000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 121 | 20250218 | 170900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 122 | 20250218 | 170800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 19061 |
| 123 | 20250218 | 170700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 124 | 20250218 | 170600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 125 | 20250218 | 170500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 126 | 20250218 | 170400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 127 | 20250218 | 170300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 128 | 20250218 | 170200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 129 | 20250218 | 170100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 130 | 20250218 | 170000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 131 | 20250218 | 165900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 132 | 20250218 | 165800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 133 | 20250218 | 165700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 134 | 20250218 | 165600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 135 | 20250218 | 165500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 136 | 20250218 | 165400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 137 | 20250218 | 165300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 138 | 20250218 | 165200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 139 | 20250218 | 165100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 140 | 20250218 | 165000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 141 | 20250218 | 164900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 142 | 20250218 | 164800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 143 | 20250218 | 164700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 144 | 20250218 | 164600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 145 | 20250218 | 164500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 146 | 20250218 | 164400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 147 | 20250218 | 164300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 148 | 20250218 | 164200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 149 | 20250218 | 164100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 150 | 20250218 | 164000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 151 | 20250218 | 163900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 152 | 20250218 | 163800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 19061 |
| 153 | 20250218 | 163700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 154 | 20250218 | 163600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 155 | 20250218 | 163500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 156 | 20250218 | 163400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 157 | 20250218 | 163300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 158 | 20250218 | 163200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 159 | 20250218 | 163100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 160 | 20250218 | 163000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 161 | 20250218 | 162900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 162 | 20250218 | 162800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 163 | 20250218 | 162700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 164 | 20250218 | 162600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 165 | 20250218 | 162500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 166 | 20250218 | 162400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 167 | 20250218 | 162300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 168 | 20250218 | 162200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 169 | 20250218 | 162100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 170 | 20250218 | 162000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 171 | 20250218 | 161900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 172 | 20250218 | 161800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 173 | 20250218 | 161700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 174 | 20250218 | 161600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 175 | 20250218 | 161500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 176 | 20250218 | 161400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 177 | 20250218 | 161300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 178 | 20250218 | 161200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 179 | 20250218 | 161100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 180 | 20250218 | 161000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 181 | 20250218 | 160900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 182 | 20250218 | 160800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 19061 |
| 183 | 20250218 | 160700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 184 | 20250218 | 160600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 185 | 20250218 | 160500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 186 | 20250218 | 160400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 187 | 20250218 | 160300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 188 | 20250218 | 160200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 189 | 20250218 | 160100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 190 | 20250218 | 160000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 191 | 20250218 | 155900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 192 | 20250218 | 155800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 193 | 20250218 | 155700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 194 | 20250218 | 155600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 195 | 20250218 | 155500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 196 | 20250218 | 155400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 197 | 20250218 | 155300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 198 | 20250218 | 155200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 199 | 20250218 | 155100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 200 | 20250218 | 155000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 201 | 20250218 | 154900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 202 | 20250218 | 154800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 203 | 20250218 | 154700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 204 | 20250218 | 154600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 205 | 20250218 | 154500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 206 | 20250218 | 154400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 207 | 20250218 | 154300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 208 | 20250218 | 154200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 209 | 20250218 | 154100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 210 | 20250218 | 154000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 211 | 20250218 | 153900 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 212 | 20250218 | 153800 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 19061 |
| 213 | 20250218 | 153700 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 214 | 20250218 | 153600 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 215 | 20250218 | 153500 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 216 | 20250218 | 153400 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 217 | 20250218 | 153300 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 218 | 20250218 | 153200 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 219 | 20250218 | 153100 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 220 | 20250218 | 153000 | 9675294900 | 84400 | 84400 | 84400 | 84400 | 19061 |
| 221 | 20250218 | 152900 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 222 | 20250218 | 152800 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 223 | 20250218 | 152700 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 224 | 20250218 | 152600 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 225 | 20250218 | 152500 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 226 | 20250218 | 152400 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 227 | 20250218 | 152300 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 228 | 20250218 | 152200 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 229 | 20250218 | 152100 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 230 | 20250218 | 152000 | 8066546500 | 84100 | 84100 | 84100 | 84100 | 0 |
| 231 | 20250218 | 151900 | 8066546500 | 84100 | 83800 | 84100 | 83800 | 596 |
| 232 | 20250218 | 151800 | 8016492200 | 83800 | 83900 | 84000 | 83800 | 147 |
| 233 | 20250218 | 151700 | 8004160500 | 83900 | 83900 | 84000 | 83900 | 419 |
| 234 | 20250218 | 151600 | 7968986800 | 84000 | 84000 | 84100 | 83900 | 382 |
| 235 | 20250218 | 151500 | 7936907800 | 84100 | 84000 | 84100 | 84000 | 277 |
| 236 | 20250218 | 151400 | 7913623300 | 84100 | 84100 | 84100 | 84000 | 294 |
| 237 | 20250218 | 151300 | 7888910700 | 84000 | 84100 | 84200 | 84000 | 221 |
| 238 | 20250218 | 151200 | 7870334400 | 84100 | 84000 | 84100 | 83900 | 345 |
| 239 | 20250218 | 151100 | 7841359500 | 84000 | 84000 | 84100 | 83900 | 399 |
| 240 | 20250218 | 151000 | 7807843100 | 84000 | 84000 | 84100 | 83800 | 363 |
| 241 | 20250218 | 150900 | 7777371900 | 84000 | 84000 | 84000 | 83900 | 306 |
| 242 | 20250218 | 150800 | 7751680500 | 84000 | 83900 | 84000 | 83900 | 344 |
| 243 | 20250218 | 150700 | 7722804200 | 83900 | 84100 | 84200 | 83900 | 855 |
| 244 | 20250218 | 150600 | 7650996800 | 84100 | 84000 | 84100 | 83900 | 472 |
| 245 | 20250218 | 150500 | 7611348000 | 83900 | 84000 | 84000 | 83900 | 316 |
| 246 | 20250218 | 150400 | 7584814100 | 84000 | 83900 | 84100 | 83900 | 340 |
| 247 | 20250218 | 150300 | 7556266600 | 84000 | 84000 | 84000 | 83900 | 290 |
| 248 | 20250218 | 150200 | 7531917600 | 84000 | 83900 | 84000 | 83900 | 312 |
| 249 | 20250218 | 150100 | 7505729300 | 84000 | 83900 | 84000 | 83900 | 187 |
| 250 | 20250218 | 150000 | 7490031900 | 83900 | 83900 | 84000 | 83800 | 328 |
| 251 | 20250218 | 145900 | 7462510100 | 83800 | 83800 | 83900 | 83800 | 254 |
| 252 | 20250218 | 145800 | 7441215000 | 83800 | 83900 | 84000 | 83800 | 324 |
| 253 | 20250218 | 145700 | 7414047900 | 84100 | 83800 | 84100 | 83800 | 465 |
| 254 | 20250218 | 145600 | 7375024700 | 83800 | 83900 | 83900 | 83700 | 302 |
| 255 | 20250218 | 145500 | 7349728800 | 83800 | 83800 | 84000 | 83800 | 307 |
| 256 | 20250218 | 145400 | 7323984200 | 83800 | 83800 | 83900 | 83800 | 285 |
| 257 | 20250218 | 145300 | 7300094700 | 83800 | 83900 | 83900 | 83800 | 208 |
| 258 | 20250218 | 145200 | 7282659000 | 83800 | 83900 | 84000 | 83800 | 292 |
| 259 | 20250218 | 145100 | 7258165400 | 84000 | 84000 | 84000 | 83900 | 244 |
| 260 | 20250218 | 145000 | 7237686900 | 84000 | 83900 | 84100 | 83900 | 253 |
| 261 | 20250218 | 144900 | 7216449400 | 83900 | 84000 | 84100 | 83900 | 297 |
| 262 | 20250218 | 144800 | 7191510000 | 83900 | 84100 | 84100 | 83900 | 308 |
| 263 | 20250218 | 144700 | 7165646300 | 84000 | 83900 | 84100 | 83900 | 177 |
| 264 | 20250218 | 144600 | 7150785100 | 83900 | 83900 | 84100 | 83900 | 197 |
| 265 | 20250218 | 144500 | 7134240000 | 83900 | 84100 | 84300 | 83900 | 326 |
| 266 | 20250218 | 144400 | 7106849200 | 84000 | 84100 | 84200 | 84000 | 205 |
| 267 | 20250218 | 144300 | 7089615100 | 84100 | 84300 | 84300 | 84000 | 213 |
| 268 | 20250218 | 144200 | 7071696800 | 84100 | 84100 | 84300 | 83900 | 254 |
| 269 | 20250218 | 144100 | 7050338400 | 84000 | 84000 | 84100 | 83900 | 130 |
| 270 | 20250218 | 144000 | 7039415000 | 83900 | 84000 | 84200 | 83900 | 276 |
| 271 | 20250218 | 143900 | 7016218900 | 84000 | 84000 | 84100 | 84000 | 200 |
| 272 | 20250218 | 143800 | 6999407600 | 84000 | 84100 | 84100 | 84000 | 298 |
| 273 | 20250218 | 143700 | 6974366900 | 84100 | 84000 | 84100 | 84000 | 225 |
| 274 | 20250218 | 143600 | 6955455400 | 84100 | 84100 | 84200 | 84000 | 453 |
| 275 | 20250218 | 143500 | 6917365800 | 84000 | 84100 | 84100 | 84000 | 150 |
| 276 | 20250218 | 143400 | 6904761400 | 84000 | 84000 | 84200 | 83900 | 226 |
| 277 | 20250218 | 143300 | 6885774400 | 84000 | 84100 | 84200 | 83900 | 271 |
| 278 | 20250218 | 143200 | 6863008400 | 84100 | 84000 | 84100 | 84000 | 494 |
| 279 | 20250218 | 143100 | 6821503700 | 84000 | 83900 | 84100 | 83900 | 598 |
| 280 | 20250218 | 143000 | 6771244000 | 83900 | 84000 | 84000 | 83900 | 349 |
| 281 | 20250218 | 142900 | 6741939300 | 83900 | 84000 | 84000 | 83900 | 306 |
| 282 | 20250218 | 142800 | 6716262600 | 84000 | 84100 | 84100 | 83900 | 315 |
| 283 | 20250218 | 142700 | 6689799800 | 84000 | 83900 | 84100 | 83900 | 200 |
| 284 | 20250218 | 142600 | 6673009800 | 83900 | 83900 | 84000 | 83900 | 226 |
| 285 | 20250218 | 142500 | 6654039700 | 84000 | 84000 | 84100 | 83900 | 314 |
| 286 | 20250218 | 142400 | 6627668700 | 83900 | 84000 | 84000 | 83900 | 191 |
| 287 | 20250218 | 142300 | 6611636100 | 84000 | 84000 | 84000 | 83900 | 331 |
| 288 | 20250218 | 142200 | 6583853000 | 83900 | 84000 | 84000 | 83900 | 213 |
| 289 | 20250218 | 142100 | 6565979400 | 83900 | 84100 | 84100 | 83900 | 399 |
| 290 | 20250218 | 142000 | 6532467000 | 84000 | 84000 | 84100 | 84000 | 159 |
| 291 | 20250218 | 141900 | 6519108500 | 84000 | 83900 | 84100 | 83900 | 234 |
| 292 | 20250218 | 141800 | 6499460700 | 84000 | 83900 | 84000 | 83900 | 253 |
| 293 | 20250218 | 141700 | 6478224200 | 84000 | 83900 | 84000 | 83900 | 223 |
| 294 | 20250218 | 141600 | 6459511800 | 83900 | 84000 | 84000 | 83900 | 177 |
| 295 | 20250218 | 141500 | 6444654000 | 83900 | 84000 | 84200 | 83900 | 172 |
| 296 | 20250218 | 141400 | 6430208000 | 84000 | 84000 | 84000 | 83800 | 205 |
| 297 | 20250218 | 141300 | 6413009700 | 83900 | 84000 | 84100 | 83900 | 281 |
| 298 | 20250218 | 141200 | 6389424200 | 83900 | 83800 | 84000 | 83800 | 151 |
| 299 | 20250218 | 141100 | 6376763500 | 83800 | 83900 | 84000 | 83800 | 443 |
| 300 | 20250218 | 141000 | 6339609500 | 83900 | 83900 | 84000 | 83900 | 194 |
| 301 | 20250218 | 140900 | 6323328100 | 84000 | 83900 | 84000 | 83900 | 227 |
| 302 | 20250218 | 140800 | 6304277800 | 84000 | 84000 | 84000 | 83900 | 258 |
| 303 | 20250218 | 140700 | 6282616300 | 84000 | 84100 | 84300 | 84000 | 350 |
| 304 | 20250218 | 140600 | 6253205600 | 84100 | 83900 | 84100 | 83900 | 328 |
| 305 | 20250218 | 140500 | 6225648400 | 84000 | 84000 | 84000 | 83900 | 200 |
| 306 | 20250218 | 140400 | 6208861900 | 83900 | 84000 | 84000 | 83900 | 151 |
| 307 | 20250218 | 140300 | 6196190300 | 84000 | 84000 | 84100 | 83900 | 206 |
| 308 | 20250218 | 140200 | 6178895600 | 83900 | 83900 | 84000 | 83900 | 158 |
| 309 | 20250218 | 140100 | 6165637500 | 83900 | 83900 | 84000 | 83900 | 199 |
| 310 | 20250218 | 140000 | 6148936800 | 83900 | 84000 | 84100 | 83900 | 256 |
| 311 | 20250218 | 135900 | 6127433900 | 84000 | 84000 | 84100 | 83900 | 309 |
| 312 | 20250218 | 135800 | 6101496600 | 84000 | 84100 | 84200 | 83900 | 178 |
| 313 | 20250218 | 135700 | 6086543300 | 84100 | 84100 | 84100 | 84000 | 257 |
| 314 | 20250218 | 135600 | 6064943400 | 84100 | 84000 | 84100 | 83900 | 263 |
| 315 | 20250218 | 135500 | 6042865300 | 84000 | 83800 | 84200 | 83800 | 369 |
| 316 | 20250218 | 135400 | 6011846000 | 83800 | 83900 | 84200 | 83800 | 187 |
| 317 | 20250218 | 135300 | 5996143500 | 84000 | 84100 | 84100 | 84000 | 411 |
| 318 | 20250218 | 135200 | 5961602200 | 84000 | 84000 | 84100 | 84000 | 203 |
| 319 | 20250218 | 135100 | 5944546700 | 84000 | 84100 | 84200 | 84000 | 208 |
| 320 | 20250218 | 135000 | 5927067000 | 84100 | 84100 | 84300 | 84100 | 358 |
| 321 | 20250218 | 134900 | 5896946100 | 84100 | 84100 | 84300 | 84000 | 206 |
| 322 | 20250218 | 134800 | 5879604800 | 84100 | 83900 | 84200 | 83900 | 619 |
| 323 | 20250218 | 134700 | 5827591000 | 83900 | 83800 | 84100 | 83800 | 266 |
| 324 | 20250218 | 134600 | 5805256600 | 83800 | 83800 | 84100 | 83800 | 355 |
| 325 | 20250218 | 134500 | 5775477400 | 83800 | 84000 | 84000 | 83800 | 217 |
| 326 | 20250218 | 134400 | 5757275000 | 84000 | 84000 | 84200 | 83800 | 202 |
| 327 | 20250218 | 134300 | 5740319900 | 83800 | 83900 | 84000 | 83800 | 284 |
| 328 | 20250218 | 134200 | 5716506000 | 83900 | 84000 | 84200 | 83800 | 207 |
| 329 | 20250218 | 134100 | 5699131400 | 84000 | 83700 | 84000 | 83700 | 131 |
| 330 | 20250218 | 134000 | 5688147900 | 84000 | 83900 | 84000 | 83800 | 186 |
| 331 | 20250218 | 133900 | 5672553800 | 83900 | 83900 | 84100 | 83800 | 235 |
| 332 | 20250218 | 133800 | 5652824900 | 83800 | 83900 | 84000 | 83800 | 172 |
| 333 | 20250218 | 133700 | 5638395400 | 83900 | 83800 | 84000 | 83800 | 156 |
| 334 | 20250218 | 133600 | 5625309800 | 84000 | 83900 | 84000 | 83800 | 167 |
| 335 | 20250218 | 133500 | 5611302900 | 83900 | 83900 | 84100 | 83900 | 232 |
| 336 | 20250218 | 133400 | 5591821400 | 83900 | 84000 | 84000 | 83800 | 182 |
| 337 | 20250218 | 133300 | 5576556800 | 84000 | 83900 | 84000 | 83800 | 176 |
| 338 | 20250218 | 133200 | 5561789800 | 83900 | 83900 | 84000 | 83700 | 259 |
| 339 | 20250218 | 133100 | 5540068800 | 84000 | 83800 | 84000 | 83700 | 259 |
| 340 | 20250218 | 133000 | 5518356300 | 83800 | 83800 | 84000 | 83800 | 201 |
| 341 | 20250218 | 132900 | 5501506900 | 83900 | 83900 | 84000 | 83800 | 61 |
| 342 | 20250218 | 132800 | 5496390300 | 83800 | 83800 | 84000 | 83700 | 197 |
| 343 | 20250218 | 132700 | 5479877800 | 83900 | 83800 | 84000 | 83700 | 165 |
| 344 | 20250218 | 132600 | 5466047100 | 83900 | 83800 | 84000 | 83700 | 142 |
| 345 | 20250218 | 132500 | 5454145800 | 83800 | 83900 | 84000 | 83700 | 181 |
| 346 | 20250218 | 132400 | 5438968100 | 83800 | 83900 | 83900 | 83800 | 168 |
| 347 | 20250218 | 132300 | 5424886700 | 83800 | 83800 | 83900 | 83800 | 200 |
| 348 | 20250218 | 132200 | 5408125900 | 83800 | 83700 | 83900 | 83600 | 1143 |
| 349 | 20250218 | 132100 | 5312448400 | 83800 | 83800 | 83800 | 83700 | 291 |
| 350 | 20250218 | 132000 | 5288087500 | 83700 | 83700 | 83800 | 83700 | 186 |
| 351 | 20250218 | 131900 | 5272518300 | 83700 | 83700 | 83800 | 83700 | 172 |
| 352 | 20250218 | 131800 | 5258117300 | 83800 | 83900 | 83900 | 83800 | 398 |
| 353 | 20250218 | 131700 | 5224763300 | 83900 | 83800 | 84000 | 83800 | 99 |
| 354 | 20250218 | 131600 | 5216464500 | 83900 | 83900 | 84000 | 83800 | 272 |
| 355 | 20250218 | 131500 | 5193642100 | 83800 | 83700 | 83900 | 83700 | 155 |
| 356 | 20250218 | 131400 | 5180653600 | 83800 | 83800 | 83900 | 83700 | 247 |
| 357 | 20250218 | 131300 | 5159959000 | 83800 | 83800 | 83900 | 83800 | 140 |
| 358 | 20250218 | 131200 | 5148226600 | 83800 | 83900 | 84000 | 83800 | 384 |
| 359 | 20250218 | 131100 | 5116030600 | 83800 | 83900 | 84000 | 83800 | 97 |
| 360 | 20250218 | 131000 | 5107891600 | 83900 | 83800 | 83900 | 83800 | 211 |
| 361 | 20250218 | 130900 | 5090193000 | 83800 | 83800 | 83900 | 83800 | 191 |
| 362 | 20250218 | 130800 | 5074185100 | 83800 | 83900 | 84000 | 83800 | 168 |
| 363 | 20250218 | 130700 | 5060095900 | 83900 | 83800 | 83900 | 83700 | 360 |
| 364 | 20250218 | 130600 | 5029906600 | 83700 | 83800 | 83900 | 83700 | 217 |
| 365 | 20250218 | 130500 | 5011721100 | 83800 | 83800 | 83900 | 83800 | 125 |
| 366 | 20250218 | 130400 | 5001245400 | 83800 | 83900 | 83900 | 83800 | 75 |
| 367 | 20250218 | 130300 | 4994958500 | 83800 | 83900 | 84000 | 83800 | 159 |
| 368 | 20250218 | 130200 | 4981632200 | 84000 | 83900 | 84000 | 83900 | 106 |
| 369 | 20250218 | 130100 | 4972737700 | 83900 | 83800 | 83900 | 83800 | 271 |
| 370 | 20250218 | 130000 | 4950020000 | 83800 | 83800 | 83900 | 83800 | 75 |
| 371 | 20250218 | 125900 | 4943734500 | 83800 | 83900 | 83900 | 83800 | 177 |
| 372 | 20250218 | 125800 | 4928893900 | 83900 | 84000 | 84000 | 83900 | 104 |
| 373 | 20250218 | 125700 | 4920166000 | 84000 | 83800 | 84200 | 83800 | 593 |
| 374 | 20250218 | 125600 | 4870357800 | 83800 | 83900 | 84000 | 83800 | 344 |
| 375 | 20250218 | 125500 | 4841496700 | 83800 | 83800 | 83900 | 83800 | 120 |
| 376 | 20250218 | 125400 | 4831438700 | 83900 | 83800 | 83900 | 83700 | 136 |
| 377 | 20250218 | 125300 | 4820038800 | 83800 | 83700 | 84000 | 83600 | 299 |
| 378 | 20250218 | 125200 | 4794973300 | 83800 | 83800 | 83800 | 83600 | 192 |
| 379 | 20250218 | 125100 | 4778897900 | 83800 | 83600 | 83900 | 83500 | 1168 |
| 380 | 20250218 | 125000 | 4681087000 | 83800 | 83300 | 83800 | 83300 | 540 |
| 381 | 20250218 | 124900 | 4635910200 | 83400 | 83500 | 83500 | 83300 | 423 |
| 382 | 20250218 | 124800 | 4600660900 | 83300 | 83400 | 83600 | 83300 | 413 |
| 383 | 20250218 | 124700 | 4566189500 | 83400 | 83500 | 83500 | 83400 | 36 |
| 384 | 20250218 | 124600 | 4563185800 | 83500 | 83500 | 83600 | 83400 | 160 |
| 385 | 20250218 | 124500 | 4549821300 | 83500 | 83500 | 83500 | 83400 | 281 |
| 386 | 20250218 | 124400 | 4526373300 | 83400 | 83400 | 83500 | 83400 | 150 |
| 387 | 20250218 | 124300 | 4513862000 | 83500 | 83400 | 83500 | 83400 | 104 |
| 388 | 20250218 | 124200 | 4505186200 | 83500 | 83500 | 83500 | 83400 | 146 |
| 389 | 20250218 | 124100 | 4493008800 | 83500 | 83400 | 83500 | 83400 | 124 |
| 390 | 20250218 | 124000 | 4482665300 | 83400 | 83400 | 83500 | 83400 | 80 |
| 391 | 20250218 | 123900 | 4475991200 | 83400 | 83400 | 83500 | 83400 | 271 |
| 392 | 20250218 | 123800 | 4453381000 | 83500 | 83500 | 83500 | 83400 | 55 |
| 393 | 20250218 | 123700 | 4448792200 | 83400 | 83400 | 83500 | 83400 | 108 |
| 394 | 20250218 | 123600 | 4439783400 | 83400 | 83500 | 83500 | 83400 | 115 |
| 395 | 20250218 | 123500 | 4430189700 | 83400 | 83400 | 83500 | 83000 | 779 |
| 396 | 20250218 | 123400 | 4365346100 | 83300 | 83300 | 83400 | 83300 | 65 |
| 397 | 20250218 | 123300 | 4359931000 | 83300 | 83300 | 83400 | 83300 | 114 |
| 398 | 20250218 | 123200 | 4350433100 | 83400 | 83400 | 83400 | 83300 | 88 |
| 399 | 20250218 | 123100 | 4343099700 | 83500 | 83400 | 83600 | 83400 | 122 |
| 400 | 20250218 | 123000 | 4332922700 | 83400 | 83200 | 83500 | 83200 | 272 |
| 401 | 20250218 | 122900 | 4310226600 | 83300 | 83200 | 83400 | 83200 | 95 |
| 402 | 20250218 | 122800 | 4302320300 | 83200 | 83200 | 83500 | 83200 | 195 |
| 403 | 20250218 | 122700 | 4286071600 | 83200 | 83300 | 83400 | 83200 | 260 |
| 404 | 20250218 | 122600 | 4264403700 | 83300 | 83100 | 83300 | 83100 | 118 |
| 405 | 20250218 | 122500 | 4254583400 | 83400 | 83100 | 83400 | 83000 | 503 |
| 406 | 20250218 | 122400 | 4212753700 | 83100 | 83000 | 83100 | 83000 | 83 |
| 407 | 20250218 | 122300 | 4205864400 | 83000 | 83100 | 83100 | 83000 | 79 |
| 408 | 20250218 | 122200 | 4199305500 | 83100 | 83100 | 83200 | 83000 | 122 |
| 409 | 20250218 | 122100 | 4189167600 | 83100 | 83100 | 83200 | 83100 | 116 |
| 410 | 20250218 | 122000 | 4179527800 | 83100 | 83100 | 83200 | 83100 | 127 |
| 411 | 20250218 | 121900 | 4168972200 | 83100 | 83100 | 83200 | 83100 | 52 |
| 412 | 20250218 | 121800 | 4164649700 | 83100 | 83200 | 83200 | 83100 | 135 |
| 413 | 20250218 | 121700 | 4153422500 | 83200 | 83000 | 83300 | 83000 | 148 |
| 414 | 20250218 | 121600 | 4141114200 | 83000 | 83100 | 83200 | 83000 | 197 |
| 415 | 20250218 | 121500 | 4124744100 | 83200 | 83100 | 83200 | 83100 | 166 |
| 416 | 20250218 | 121400 | 4110947200 | 83100 | 83100 | 83200 | 83000 | 105 |
| 417 | 20250218 | 121300 | 4102226400 | 83000 | 83100 | 83200 | 82900 | 167 |
| 418 | 20250218 | 121200 | 4088361300 | 83100 | 83000 | 83200 | 83000 | 149 |
| 419 | 20250218 | 121100 | 4075985900 | 83000 | 83100 | 83100 | 83000 | 153 |
| 420 | 20250218 | 121000 | 4063285700 | 83000 | 83200 | 83200 | 83000 | 135 |
| 421 | 20250218 | 120900 | 4052060300 | 83100 | 83000 | 83200 | 83000 | 219 |
| 422 | 20250218 | 120800 | 4033860700 | 83100 | 83200 | 83200 | 83000 | 192 |
| 423 | 20250218 | 120700 | 4017905700 | 83100 | 83100 | 83200 | 83100 | 86 |
| 424 | 20250218 | 120600 | 4010757300 | 83200 | 83100 | 83200 | 83000 | 243 |
| 425 | 20250218 | 120500 | 3990569700 | 83100 | 83000 | 83100 | 83000 | 109 |
| 426 | 20250218 | 120400 | 3981515300 | 83000 | 83000 | 83200 | 83000 | 224 |
| 427 | 20250218 | 120300 | 3962903400 | 83100 | 83000 | 83200 | 83000 | 141 |
| 428 | 20250218 | 120200 | 3951186900 | 83000 | 83000 | 83100 | 82900 | 337 |
| 429 | 20250218 | 120100 | 3923217400 | 83100 | 83000 | 83100 | 83000 | 241 |
| 430 | 20250218 | 120000 | 3903203600 | 83000 | 82900 | 83300 | 82900 | 197 |
| 431 | 20250218 | 115900 | 3886848000 | 82900 | 82800 | 83000 | 82800 | 110 |
| 432 | 20250218 | 115800 | 3877727000 | 82900 | 82900 | 83000 | 82900 | 129 |
| 433 | 20250218 | 115700 | 3867032500 | 82900 | 82900 | 83000 | 82900 | 184 |
| 434 | 20250218 | 115600 | 3851777000 | 82900 | 82800 | 83000 | 82800 | 178 |
| 435 | 20250218 | 115500 | 3837028800 | 82800 | 82800 | 82900 | 82800 | 74 |
| 436 | 20250218 | 115400 | 3830901100 | 82800 | 83000 | 83000 | 82800 | 207 |
| 437 | 20250218 | 115300 | 3813740800 | 82900 | 82900 | 83200 | 82900 | 413 |
| 438 | 20250218 | 115200 | 3779440900 | 82900 | 82900 | 83000 | 82900 | 134 |
| 439 | 20250218 | 115100 | 3768330800 | 82900 | 82800 | 83000 | 82800 | 219 |
| 440 | 20250218 | 115000 | 3750185500 | 82800 | 82800 | 82900 | 82800 | 118 |
| 441 | 20250218 | 114900 | 3740413900 | 82800 | 82800 | 82900 | 82800 | 85 |
| 442 | 20250218 | 114800 | 3733374400 | 82800 | 82800 | 82900 | 82800 | 152 |
| 443 | 20250218 | 114700 | 3720788200 | 82800 | 82900 | 82900 | 82800 | 161 |
| 444 | 20250218 | 114600 | 3707455300 | 82900 | 82800 | 82900 | 82800 | 187 |
| 445 | 20250218 | 114500 | 3691969000 | 82900 | 82900 | 83000 | 82900 | 168 |
| 446 | 20250218 | 114400 | 3678041400 | 82900 | 83000 | 83000 | 82900 | 165 |
| 447 | 20250218 | 114300 | 3664353100 | 83000 | 83000 | 83100 | 83000 | 84 |
| 448 | 20250218 | 114200 | 3657379800 | 83100 | 83000 | 83200 | 83000 | 156 |
| 449 | 20250218 | 114100 | 3644416000 | 83000 | 82900 | 83100 | 82900 | 139 |
| 450 | 20250218 | 114000 | 3632886400 | 82900 | 83000 | 83000 | 82900 | 120 |
| 451 | 20250218 | 113900 | 3622936600 | 83100 | 82900 | 83100 | 82900 | 254 |
| 452 | 20250218 | 113800 | 3601856900 | 82900 | 83200 | 83200 | 82900 | 312 |
| 453 | 20250218 | 113700 | 3575964000 | 83100 | 82900 | 83200 | 82900 | 589 |
| 454 | 20250218 | 113600 | 3527064300 | 82900 | 82900 | 83000 | 82900 | 92 |
| 455 | 20250218 | 113500 | 3519435700 | 82900 | 82800 | 82900 | 82800 | 185 |
| 456 | 20250218 | 113400 | 3504108800 | 82800 | 82900 | 82900 | 82800 | 123 |
| 457 | 20250218 | 113300 | 3493922200 | 82800 | 82800 | 83000 | 82800 | 338 |
| 458 | 20250218 | 113200 | 3465897700 | 82800 | 82800 | 82900 | 82800 | 43 |
| 459 | 20250218 | 113100 | 3462336000 | 82800 | 82700 | 82800 | 82700 | 213 |
| 460 | 20250218 | 113000 | 3444711800 | 82700 | 82700 | 82800 | 82700 | 182 |
| 461 | 20250218 | 112900 | 3429655500 | 82800 | 82700 | 82800 | 82700 | 141 |
| 462 | 20250218 | 112800 | 3417992900 | 82700 | 82900 | 82900 | 82700 | 153 |
| 463 | 20250218 | 112700 | 3405321000 | 82800 | 82700 | 82900 | 82600 | 438 |
| 464 | 20250218 | 112600 | 3369076000 | 82700 | 82800 | 82900 | 82700 | 318 |
| 465 | 20250218 | 112500 | 3342749000 | 82900 | 82600 | 82900 | 82600 | 397 |
| 466 | 20250218 | 112400 | 3309919400 | 82700 | 82700 | 82700 | 82600 | 208 |
| 467 | 20250218 | 112300 | 3292724200 | 82600 | 82600 | 82700 | 82500 | 316 |
| 468 | 20250218 | 112200 | 3266628900 | 82700 | 82500 | 82700 | 82500 | 166 |
| 469 | 20250218 | 112100 | 3252917100 | 82400 | 82600 | 82700 | 82400 | 1225 |
| 470 | 20250218 | 112000 | 3151810300 | 82600 | 82600 | 82700 | 82600 | 157 |
| 471 | 20250218 | 111900 | 3138839500 | 82600 | 82600 | 82700 | 82500 | 588 |
| 472 | 20250218 | 111800 | 3090276500 | 82500 | 82700 | 82800 | 82500 | 268 |
| 473 | 20250218 | 111700 | 3068130500 | 82700 | 82700 | 82800 | 82600 | 249 |
| 474 | 20250218 | 111600 | 3047543600 | 82700 | 82600 | 82800 | 82600 | 430 |
| 475 | 20250218 | 111500 | 3011982700 | 82600 | 82600 | 82700 | 82500 | 119 |
| 476 | 20250218 | 111400 | 3002153100 | 82600 | 82700 | 82700 | 82600 | 326 |
| 477 | 20250218 | 111300 | 2975210800 | 82600 | 82600 | 82700 | 82600 | 184 |
| 478 | 20250218 | 111200 | 2960010600 | 82600 | 82600 | 82800 | 82600 | 205 |
| 479 | 20250218 | 111100 | 2943066600 | 82700 | 82700 | 82700 | 82600 | 162 |
| 480 | 20250218 | 111000 | 2929669600 | 82700 | 82800 | 82900 | 82700 | 239 |
| 481 | 20250218 | 110900 | 2909883400 | 82700 | 82800 | 82800 | 82700 | 277 |
| 482 | 20250218 | 110800 | 2886964200 | 82700 | 82800 | 82800 | 82700 | 94 |
| 483 | 20250218 | 110700 | 2879188500 | 82700 | 82600 | 82900 | 82500 | 112 |
| 484 | 20250218 | 110600 | 2869928100 | 82500 | 82700 | 82800 | 82500 | 730 |
| 485 | 20250218 | 110500 | 2809619300 | 82800 | 82800 | 82900 | 82600 | 458 |
| 486 | 20250218 | 110400 | 2771718300 | 83000 | 82600 | 83000 | 82600 | 455 |
| 487 | 20250218 | 110300 | 2734060100 | 82700 | 82800 | 82800 | 82600 | 621 |
| 488 | 20250218 | 110200 | 2682695500 | 82800 | 82900 | 83000 | 82700 | 1233 |
| 489 | 20250218 | 110100 | 2580567800 | 82900 | 82900 | 83000 | 82900 | 197 |
| 490 | 20250218 | 110000 | 2564231900 | 82900 | 83000 | 83100 | 82900 | 876 |
| 491 | 20250218 | 105900 | 2491553000 | 83000 | 83000 | 83100 | 83000 | 208 |
| 492 | 20250218 | 105800 | 2474288500 | 83000 | 83100 | 83100 | 83000 | 264 |
| 493 | 20250218 | 105700 | 2452355000 | 83100 | 83200 | 83200 | 83100 | 94 |
| 494 | 20250218 | 105600 | 2444539900 | 83200 | 83300 | 83400 | 83100 | 472 |
| 495 | 20250218 | 105500 | 2405259500 | 83300 | 83300 | 83400 | 83300 | 249 |
| 496 | 20250218 | 105400 | 2384516700 | 83300 | 83400 | 83600 | 83300 | 454 |
| 497 | 20250218 | 105300 | 2346633200 | 83400 | 83500 | 83500 | 83400 | 74 |
| 498 | 20250218 | 105200 | 2340457700 | 83400 | 83400 | 83500 | 83400 | 202 |
| 499 | 20250218 | 105100 | 2323608500 | 83500 | 83400 | 83500 | 83400 | 120 |
| 500 | 20250218 | 105000 | 2313597200 | 83400 | 83600 | 83600 | 83400 | 222 |
| 501 | 20250218 | 104900 | 2295060600 | 83600 | 83900 | 83900 | 83500 | 542 |
| 502 | 20250218 | 104800 | 2249694000 | 83800 | 83900 | 83900 | 83800 | 128 |
| 503 | 20250218 | 104700 | 2238966700 | 83800 | 83800 | 83900 | 83800 | 106 |
| 504 | 20250218 | 104600 | 2230082100 | 83800 | 83700 | 83900 | 83700 | 128 |
| 505 | 20250218 | 104500 | 2219355600 | 83700 | 83800 | 83900 | 83700 | 173 |
| 506 | 20250218 | 104400 | 2204855600 | 83900 | 83900 | 83900 | 83800 | 95 |
| 507 | 20250218 | 104300 | 2196887200 | 83800 | 83800 | 83900 | 83800 | 173 |
| 508 | 20250218 | 104200 | 2182376700 | 83800 | 83800 | 83900 | 83700 | 340 |
| 509 | 20250218 | 104100 | 2153871200 | 83800 | 83700 | 83900 | 83700 | 262 |
| 510 | 20250218 | 104000 | 2131919500 | 83800 | 83700 | 83800 | 83600 | 464 |
| 511 | 20250218 | 103900 | 2093076900 | 83700 | 83500 | 83800 | 83500 | 511 |
| 512 | 20250218 | 103800 | 2050327900 | 83500 | 83500 | 83600 | 83500 | 88 |
| 513 | 20250218 | 103700 | 2042979000 | 83500 | 83500 | 83600 | 83500 | 75 |
| 514 | 20250218 | 103600 | 2036714700 | 83500 | 83500 | 83600 | 83500 | 110 |
| 515 | 20250218 | 103500 | 2027526500 | 83500 | 83500 | 83600 | 83500 | 92 |
| 516 | 20250218 | 103400 | 2019839300 | 83500 | 83600 | 83600 | 83300 | 1652 |
| 517 | 20250218 | 103300 | 1881814000 | 83600 | 83800 | 83800 | 83600 | 181 |
| 518 | 20250218 | 103200 | 1866662700 | 83700 | 83700 | 83800 | 83700 | 70 |
| 519 | 20250218 | 103100 | 1860801600 | 83700 | 83700 | 83800 | 83700 | 73 |
| 520 | 20250218 | 103000 | 1854689100 | 83700 | 83700 | 83800 | 83700 | 129 |
| 521 | 20250218 | 102900 | 1843891600 | 83700 | 83700 | 83800 | 83700 | 32 |
| 522 | 20250218 | 102800 | 1841211300 | 83700 | 83700 | 83800 | 83700 | 42 |
| 523 | 20250218 | 102700 | 1837695800 | 83800 | 83800 | 83900 | 83800 | 131 |
| 524 | 20250218 | 102600 | 1826716400 | 83800 | 83900 | 84000 | 83800 | 347 |
| 525 | 20250218 | 102500 | 1797608800 | 83900 | 83900 | 84000 | 83900 | 80 |
| 526 | 20250218 | 102400 | 1790891900 | 83900 | 83700 | 83900 | 83700 | 288 |
| 527 | 20250218 | 102300 | 1766745600 | 83700 | 83800 | 83800 | 83700 | 113 |
| 528 | 20250218 | 102200 | 1757281500 | 83900 | 83800 | 83900 | 83800 | 96 |
| 529 | 20250218 | 102100 | 1749234900 | 83900 | 83800 | 83900 | 83800 | 38 |
| 530 | 20250218 | 102000 | 1746048700 | 83800 | 83900 | 83900 | 83800 | 12 |
| 531 | 20250218 | 101900 | 1745042600 | 83800 | 83800 | 83900 | 83600 | 636 |
| 532 | 20250218 | 101800 | 1691787900 | 83800 | 83900 | 83900 | 83800 | 25 |
| 533 | 20250218 | 101700 | 1689690600 | 83900 | 84000 | 84000 | 83800 | 237 |
| 534 | 20250218 | 101600 | 1669798600 | 84200 | 84100 | 84200 | 84000 | 95 |
| 535 | 20250218 | 101500 | 1661807600 | 84000 | 84100 | 84100 | 84000 | 27 |
| 536 | 20250218 | 101400 | 1659537300 | 84100 | 84000 | 84100 | 83900 | 170 |
| 537 | 20250218 | 101300 | 1645257600 | 84000 | 84100 | 84100 | 84000 | 255 |
| 538 | 20250218 | 101200 | 1623816900 | 84100 | 84200 | 84200 | 83900 | 1132 |
| 539 | 20250218 | 101100 | 1528727200 | 84100 | 84100 | 84200 | 84100 | 34 |
| 540 | 20250218 | 101000 | 1525866300 | 84200 | 84300 | 84400 | 84200 | 575 |
| 541 | 20250218 | 100900 | 1477407100 | 84300 | 84300 | 84300 | 84200 | 106 |
| 542 | 20250218 | 100800 | 1468471400 | 84200 | 84200 | 84200 | 84100 | 210 |
| 543 | 20250218 | 100700 | 1450791900 | 84100 | 84100 | 84200 | 84100 | 175 |
| 544 | 20250218 | 100600 | 1436071700 | 84100 | 84100 | 84100 | 84100 | 208 |
| 545 | 20250218 | 100500 | 1418578900 | 84100 | 84200 | 84200 | 84100 | 4 |
| 546 | 20250218 | 100400 | 1418242200 | 84200 | 84000 | 84200 | 84000 | 2 |
| 547 | 20250218 | 100300 | 1418074000 | 84200 | 84300 | 84300 | 84100 | 551 |
| 548 | 20250218 | 100200 | 1371694800 | 84300 | 84300 | 84300 | 84300 | 1 |
| 549 | 20250218 | 100100 | 1371610500 | 84400 | 84300 | 84400 | 84200 | 63 |
| 550 | 20250218 | 100000 | 1366299300 | 84300 | 84300 | 84300 | 84100 | 49 |
| 551 | 20250218 | 095900 | 1362173300 | 84200 | 84200 | 84200 | 84200 | 61 |
| 552 | 20250218 | 095800 | 1357037100 | 84300 | 84200 | 84300 | 84200 | 64 |
| 553 | 20250218 | 095700 | 1351647100 | 84200 | 84200 | 84200 | 84200 | 87 |
| 554 | 20250218 | 095600 | 1344321700 | 84200 | 84300 | 84400 | 84200 | 183 |
| 555 | 20250218 | 095500 | 1328901800 | 84400 | 84400 | 84500 | 84300 | 299 |
| 556 | 20250218 | 095400 | 1303693500 | 84500 | 84400 | 84500 | 84200 | 667 |
| 557 | 20250218 | 095300 | 1247444400 | 84200 | 84200 | 84300 | 84200 | 70 |
| 558 | 20250218 | 095200 | 1241543600 | 84100 | 84200 | 84200 | 84100 | 129 |
| 559 | 20250218 | 095100 | 1230690500 | 84300 | 84200 | 84300 | 84100 | 45 |
| 560 | 20250218 | 095000 | 1226901200 | 84400 | 84400 | 84400 | 84400 | 0 |
| 561 | 20250218 | 094900 | 1226901200 | 84400 | 84200 | 84400 | 84100 | 288 |
| 562 | 20250218 | 094800 | 1202622600 | 84200 | 84200 | 84200 | 84200 | 17 |
| 563 | 20250218 | 094700 | 1201191200 | 84200 | 84200 | 84200 | 84100 | 95 |
| 564 | 20250218 | 094600 | 1193194400 | 84200 | 84300 | 84300 | 84200 | 245 |
| 565 | 20250218 | 094500 | 1172548700 | 84200 | 84300 | 84300 | 84200 | 43 |
| 566 | 20250218 | 094400 | 1168924400 | 84200 | 84200 | 84200 | 84200 | 3 |
| 567 | 20250218 | 094300 | 1168671800 | 84300 | 84200 | 84300 | 84200 | 32 |
| 568 | 20250218 | 094200 | 1165976400 | 84200 | 84100 | 84200 | 84100 | 146 |
| 569 | 20250218 | 094100 | 1153690700 | 84100 | 84200 | 84200 | 84100 | 119 |
| 570 | 20250218 | 094000 | 1143682700 | 84100 | 84000 | 84100 | 83900 | 183 |
| 571 | 20250218 | 093900 | 1128308000 | 84000 | 84100 | 84200 | 83900 | 995 |
| 572 | 20250218 | 093800 | 1044726700 | 84000 | 84000 | 84000 | 84000 | 3 |
| 573 | 20250218 | 093700 | 1044474700 | 84000 | 84000 | 84100 | 84000 | 9 |
| 574 | 20250218 | 093600 | 1043718600 | 84100 | 84100 | 84100 | 84100 | 76 |
| 575 | 20250218 | 093500 | 1037327000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 576 | 20250218 | 093400 | 1037327000 | 84200 | 84200 | 84200 | 84200 | 66 |
| 577 | 20250218 | 093300 | 1031769800 | 84300 | 84300 | 84300 | 84200 | 6 |
| 578 | 20250218 | 093200 | 1031264200 | 84200 | 84400 | 84400 | 84200 | 204 |
| 579 | 20250218 | 093100 | 1014073000 | 84400 | 84600 | 84600 | 84400 | 338 |
| 580 | 20250218 | 093000 | 985520500 | 84500 | 84500 | 84600 | 84500 | 79 |
| 581 | 20250218 | 092900 | 978844900 | 84600 | 84500 | 84600 | 84500 | 24 |
| 582 | 20250218 | 092800 | 976814600 | 84600 | 84700 | 84700 | 84600 | 3 |
| 583 | 20250218 | 092700 | 976560700 | 84700 | 84500 | 84700 | 84400 | 222 |
| 584 | 20250218 | 092600 | 957793300 | 84500 | 84600 | 84600 | 84500 | 107 |
| 585 | 20250218 | 092500 | 948751700 | 84700 | 84600 | 84700 | 84600 | 38 |
| 586 | 20250218 | 092400 | 945534100 | 84700 | 84300 | 84700 | 84300 | 475 |
| 587 | 20250218 | 092300 | 905433500 | 84300 | 84400 | 84400 | 84300 | 174 |
| 588 | 20250218 | 092200 | 890751100 | 84400 | 84300 | 84400 | 84300 | 5 |
| 589 | 20250218 | 092100 | 890329300 | 84400 | 84500 | 84500 | 84300 | 80 |
| 590 | 20250218 | 092000 | 883570000 | 84400 | 84300 | 84500 | 84000 | 992 |
| 591 | 20250218 | 091900 | 800026600 | 84400 | 84300 | 84500 | 84300 | 241 |
| 592 | 20250218 | 091800 | 779681100 | 84300 | 84300 | 84500 | 84100 | 335 |
| 593 | 20250218 | 091700 | 751447100 | 84200 | 84100 | 84300 | 84100 | 40 |
| 594 | 20250218 | 091600 | 748081000 | 84300 | 84400 | 84400 | 84000 | 685 |
| 595 | 20250218 | 091500 | 690433600 | 84400 | 84300 | 84400 | 84300 | 16 |
| 596 | 20250218 | 091400 | 689083300 | 84500 | 84300 | 84600 | 84200 | 517 |
| 597 | 20250218 | 091300 | 645459500 | 84300 | 84600 | 84700 | 84200 | 443 |
| 598 | 20250218 | 091200 | 608066800 | 84700 | 84700 | 84800 | 84700 | 113 |
| 599 | 20250218 | 091100 | 598485400 | 84700 | 84700 | 84800 | 84600 | 174 |
| 600 | 20250218 | 091000 | 583749200 | 84800 | 84800 | 85000 | 84500 | 785 |
| 601 | 20250218 | 090900 | 517251000 | 85000 | 85200 | 85200 | 84800 | 239 |
| 602 | 20250218 | 090800 | 496948500 | 84900 | 85000 | 85200 | 84800 | 198 |
| 603 | 20250218 | 090700 | 480132300 | 84900 | 85200 | 85200 | 84600 | 162 |
| 604 | 20250218 | 090600 | 466357000 | 85200 | 85400 | 85400 | 84700 | 298 |
| 605 | 20250218 | 090500 | 441014100 | 85200 | 85300 | 85400 | 85200 | 60 |
| 606 | 20250218 | 090400 | 435893600 | 85400 | 85400 | 85600 | 85000 | 964 |
| 607 | 20250218 | 090300 | 353622500 | 85500 | 84900 | 85500 | 84900 | 1442 |
| 608 | 20250218 | 090200 | 230752800 | 84900 | 84900 | 85100 | 84400 | 267 |
| 609 | 20250218 | 090100 | 208092000 | 85200 | 85300 | 85400 | 84000 | 512 |
| 610 | 20250218 | 090000 | 164749000 | 85400 | 84700 | 85500 | 84300 | 1903 |