32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 4234 |
| 3 | 20250218 | 185400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 4 | 20250218 | 185300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 5 | 20250218 | 185200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 6 | 20250218 | 185100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 7 | 20250218 | 185000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 8 | 20250218 | 184900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 9 | 20250218 | 184800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 10 | 20250218 | 184700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 11 | 20250218 | 184600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 12 | 20250218 | 184500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 13 | 20250218 | 184400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 14 | 20250218 | 184300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 15 | 20250218 | 184200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 16 | 20250218 | 184100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 17 | 20250218 | 184000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 18 | 20250218 | 183900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 19 | 20250218 | 183800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 20 | 20250218 | 183700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 21 | 20250218 | 183600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 22 | 20250218 | 183500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 23 | 20250218 | 183400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 24 | 20250218 | 183300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 25 | 20250218 | 183200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 26 | 20250218 | 183100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 27 | 20250218 | 183000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 28 | 20250218 | 182900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 29 | 20250218 | 182800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 30 | 20250218 | 182700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 31 | 20250218 | 182600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 32 | 20250218 | 182500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 4234 |
| 33 | 20250218 | 182400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 34 | 20250218 | 182300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 35 | 20250218 | 182200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 36 | 20250218 | 182100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 37 | 20250218 | 182000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 38 | 20250218 | 181900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 39 | 20250218 | 181800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 40 | 20250218 | 181700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 41 | 20250218 | 181600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 42 | 20250218 | 181500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 43 | 20250218 | 181400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 44 | 20250218 | 181300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 45 | 20250218 | 181200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 46 | 20250218 | 181100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 47 | 20250218 | 181000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 48 | 20250218 | 180900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 49 | 20250218 | 180800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 50 | 20250218 | 180700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 51 | 20250218 | 180600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 52 | 20250218 | 180500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 53 | 20250218 | 180400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 54 | 20250218 | 180300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 55 | 20250218 | 180200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 56 | 20250218 | 180100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 57 | 20250218 | 180000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 58 | 20250218 | 175900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 59 | 20250218 | 175800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 60 | 20250218 | 175700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 61 | 20250218 | 175600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 62 | 20250218 | 175500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 4234 |
| 63 | 20250218 | 175400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 64 | 20250218 | 175300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 65 | 20250218 | 175200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 66 | 20250218 | 175100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 67 | 20250218 | 175000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 68 | 20250218 | 174900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 69 | 20250218 | 174800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 70 | 20250218 | 174700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 71 | 20250218 | 174600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 72 | 20250218 | 174500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 73 | 20250218 | 174400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 74 | 20250218 | 174300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 75 | 20250218 | 174200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 76 | 20250218 | 174100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 77 | 20250218 | 174000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 78 | 20250218 | 173900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 79 | 20250218 | 173800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 80 | 20250218 | 173700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 81 | 20250218 | 173600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 82 | 20250218 | 173500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 83 | 20250218 | 173400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 84 | 20250218 | 173300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 85 | 20250218 | 173200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 86 | 20250218 | 173100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 87 | 20250218 | 173000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 88 | 20250218 | 172900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 89 | 20250218 | 172800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 90 | 20250218 | 172700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 91 | 20250218 | 172600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 92 | 20250218 | 172500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 4234 |
| 93 | 20250218 | 172400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 94 | 20250218 | 172300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 95 | 20250218 | 172200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 96 | 20250218 | 172100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 97 | 20250218 | 172000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 98 | 20250218 | 171900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 99 | 20250218 | 171800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 100 | 20250218 | 171700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 101 | 20250218 | 171600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 102 | 20250218 | 171500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 103 | 20250218 | 171400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 104 | 20250218 | 171300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 105 | 20250218 | 171200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 106 | 20250218 | 171100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 107 | 20250218 | 171000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 108 | 20250218 | 170900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 109 | 20250218 | 170800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 110 | 20250218 | 170700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 111 | 20250218 | 170600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 112 | 20250218 | 170500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 113 | 20250218 | 170400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 114 | 20250218 | 170300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 115 | 20250218 | 170200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 116 | 20250218 | 170100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 117 | 20250218 | 170000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 118 | 20250218 | 165900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 119 | 20250218 | 165800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 120 | 20250218 | 165700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 121 | 20250218 | 165600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 122 | 20250218 | 165500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 4234 |
| 123 | 20250218 | 165400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 124 | 20250218 | 165300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 125 | 20250218 | 165200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 126 | 20250218 | 165100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 127 | 20250218 | 165000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 128 | 20250218 | 164900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 129 | 20250218 | 164800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 130 | 20250218 | 164700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 131 | 20250218 | 164600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 132 | 20250218 | 164500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 133 | 20250218 | 164400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 134 | 20250218 | 164300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 135 | 20250218 | 164200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 136 | 20250218 | 164100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 137 | 20250218 | 164000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 138 | 20250218 | 163900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 139 | 20250218 | 163800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 140 | 20250218 | 163700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 141 | 20250218 | 163600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 142 | 20250218 | 163500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 143 | 20250218 | 163400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 144 | 20250218 | 163300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 145 | 20250218 | 163200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 146 | 20250218 | 163100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 147 | 20250218 | 163000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 148 | 20250218 | 162900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 149 | 20250218 | 162800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 150 | 20250218 | 162700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 151 | 20250218 | 162600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 152 | 20250218 | 162500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 4234 |
| 153 | 20250218 | 162400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 154 | 20250218 | 162300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 155 | 20250218 | 162200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 156 | 20250218 | 162100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 157 | 20250218 | 162000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 158 | 20250218 | 161900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 159 | 20250218 | 161800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 160 | 20250218 | 161700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 161 | 20250218 | 161600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 162 | 20250218 | 161500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 163 | 20250218 | 161400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 164 | 20250218 | 161300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 165 | 20250218 | 161200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 166 | 20250218 | 161100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 167 | 20250218 | 161000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 168 | 20250218 | 160900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 169 | 20250218 | 160800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 170 | 20250218 | 160700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 171 | 20250218 | 160600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 172 | 20250218 | 160500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 173 | 20250218 | 160400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 174 | 20250218 | 160300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 175 | 20250218 | 160200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 176 | 20250218 | 160100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 177 | 20250218 | 160000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 178 | 20250218 | 155900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 179 | 20250218 | 155800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 180 | 20250218 | 155700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 181 | 20250218 | 155600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 182 | 20250218 | 155500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 4234 |
| 183 | 20250218 | 155400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 184 | 20250218 | 155300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 185 | 20250218 | 155200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 186 | 20250218 | 155100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 187 | 20250218 | 155000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 188 | 20250218 | 154900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 189 | 20250218 | 154800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 190 | 20250218 | 154700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 191 | 20250218 | 154600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 192 | 20250218 | 154500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 193 | 20250218 | 154400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 194 | 20250218 | 154300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 195 | 20250218 | 154200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 196 | 20250218 | 154100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 197 | 20250218 | 154000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 198 | 20250218 | 153900 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 199 | 20250218 | 153800 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 200 | 20250218 | 153700 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 201 | 20250218 | 153600 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 202 | 20250218 | 153500 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 203 | 20250218 | 153400 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 204 | 20250218 | 153300 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 205 | 20250218 | 153200 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 206 | 20250218 | 153100 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 207 | 20250218 | 153000 | 7784928800 | 76100 | 76100 | 76100 | 76100 | 4234 |
| 208 | 20250218 | 152900 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 209 | 20250218 | 152800 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 210 | 20250218 | 152700 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 211 | 20250218 | 152600 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 212 | 20250218 | 152500 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 213 | 20250218 | 152400 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 214 | 20250218 | 152300 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 215 | 20250218 | 152200 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 216 | 20250218 | 152100 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 217 | 20250218 | 152000 | 7462721400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 218 | 20250218 | 151900 | 7462721400 | 76800 | 76800 | 76900 | 76700 | 262 |
| 219 | 20250218 | 151800 | 7442611100 | 76900 | 77000 | 77000 | 76900 | 126 |
| 220 | 20250218 | 151700 | 7432919800 | 77000 | 76800 | 77400 | 76800 | 1747 |
| 221 | 20250218 | 151600 | 7297899800 | 76800 | 77000 | 77200 | 76800 | 1224 |
| 222 | 20250218 | 151500 | 7203522800 | 77000 | 76900 | 77000 | 76800 | 675 |
| 223 | 20250218 | 151400 | 7151638100 | 77000 | 77100 | 77100 | 76900 | 817 |
| 224 | 20250218 | 151300 | 7088730300 | 77100 | 77100 | 77100 | 76900 | 963 |
| 225 | 20250218 | 151200 | 7014546200 | 77200 | 77100 | 77200 | 77000 | 615 |
| 226 | 20250218 | 151100 | 6967122400 | 77100 | 77100 | 77100 | 77000 | 489 |
| 227 | 20250218 | 151000 | 6929431600 | 76900 | 77200 | 77200 | 76900 | 709 |
| 228 | 20250218 | 150900 | 6874798300 | 77000 | 77100 | 77200 | 77000 | 710 |
| 229 | 20250218 | 150800 | 6820038100 | 77100 | 76900 | 77100 | 76700 | 2589 |
| 230 | 20250218 | 150700 | 6620598700 | 76900 | 76800 | 76900 | 76700 | 528 |
| 231 | 20250218 | 150600 | 6580019500 | 76900 | 76900 | 76900 | 76700 | 575 |
| 232 | 20250218 | 150500 | 6535854600 | 76700 | 76900 | 77000 | 76700 | 614 |
| 233 | 20250218 | 150400 | 6488643900 | 77000 | 76300 | 77000 | 76300 | 2287 |
| 234 | 20250218 | 150300 | 6313190000 | 76300 | 76000 | 76300 | 76000 | 1575 |
| 235 | 20250218 | 150200 | 6193158400 | 76100 | 76000 | 76100 | 76000 | 166 |
| 236 | 20250218 | 150100 | 6180531300 | 75900 | 76000 | 76100 | 75900 | 174 |
| 237 | 20250218 | 150000 | 6167312200 | 76000 | 76000 | 76100 | 75900 | 461 |
| 238 | 20250218 | 145900 | 6132279100 | 75900 | 75900 | 76000 | 75900 | 145 |
| 239 | 20250218 | 145800 | 6121271000 | 75900 | 75900 | 75900 | 75900 | 29 |
| 240 | 20250218 | 145700 | 6119069900 | 76000 | 76000 | 76100 | 76000 | 216 |
| 241 | 20250218 | 145600 | 6102650700 | 76000 | 75900 | 76000 | 75900 | 114 |
| 242 | 20250218 | 145500 | 6093991700 | 75900 | 76000 | 76000 | 75900 | 83 |
| 243 | 20250218 | 145400 | 6087690800 | 75900 | 76000 | 76100 | 75900 | 491 |
| 244 | 20250218 | 145300 | 6050379600 | 76000 | 76000 | 76100 | 75900 | 841 |
| 245 | 20250218 | 145200 | 5986467500 | 76000 | 75700 | 76000 | 75700 | 390 |
| 246 | 20250218 | 145100 | 5956888500 | 75800 | 75600 | 75800 | 75600 | 449 |
| 247 | 20250218 | 145000 | 5922885500 | 75700 | 75600 | 75700 | 75600 | 182 |
| 248 | 20250218 | 144900 | 5909117300 | 75600 | 75700 | 75700 | 75600 | 59 |
| 249 | 20250218 | 144800 | 5904651400 | 75700 | 75500 | 75700 | 75500 | 658 |
| 250 | 20250218 | 144700 | 5854853200 | 75500 | 75500 | 75600 | 75500 | 22 |
| 251 | 20250218 | 144600 | 5853191400 | 75500 | 75600 | 75600 | 75500 | 227 |
| 252 | 20250218 | 144500 | 5836032500 | 75600 | 75600 | 75600 | 75600 | 100 |
| 253 | 20250218 | 144400 | 5828472500 | 75600 | 75600 | 75700 | 75500 | 306 |
| 254 | 20250218 | 144300 | 5805339100 | 75600 | 75500 | 75700 | 75500 | 176 |
| 255 | 20250218 | 144200 | 5792033900 | 75500 | 75400 | 75500 | 75400 | 461 |
| 256 | 20250218 | 144100 | 5757228700 | 75500 | 75600 | 75600 | 75500 | 97 |
| 257 | 20250218 | 144000 | 5749897700 | 75600 | 75600 | 75700 | 75600 | 92 |
| 258 | 20250218 | 143900 | 5742940000 | 75700 | 75400 | 75800 | 75400 | 1161 |
| 259 | 20250218 | 143800 | 5655054900 | 75400 | 75400 | 75400 | 75400 | 284 |
| 260 | 20250218 | 143700 | 5633641300 | 75400 | 75400 | 75500 | 75400 | 54 |
| 261 | 20250218 | 143600 | 5629568800 | 75500 | 75500 | 75500 | 75400 | 40 |
| 262 | 20250218 | 143500 | 5626550200 | 75400 | 75400 | 75400 | 75300 | 158 |
| 263 | 20250218 | 143400 | 5614646700 | 75400 | 75400 | 75600 | 75300 | 459 |
| 264 | 20250218 | 143300 | 5580018700 | 75300 | 75400 | 75500 | 75300 | 115 |
| 265 | 20250218 | 143200 | 5571348600 | 75300 | 75300 | 75400 | 75300 | 186 |
| 266 | 20250218 | 143100 | 5557328200 | 75300 | 75300 | 75300 | 75300 | 110 |
| 267 | 20250218 | 143000 | 5549045200 | 75400 | 75400 | 75400 | 75300 | 128 |
| 268 | 20250218 | 142900 | 5539395500 | 75500 | 75400 | 75500 | 75400 | 70 |
| 269 | 20250218 | 142800 | 5534116800 | 75400 | 75400 | 75500 | 75400 | 57 |
| 270 | 20250218 | 142700 | 5529818500 | 75400 | 75400 | 75500 | 75300 | 185 |
| 271 | 20250218 | 142600 | 5515876700 | 75300 | 75300 | 75400 | 75300 | 113 |
| 272 | 20250218 | 142500 | 5507357700 | 75300 | 75400 | 75400 | 75300 | 180 |
| 273 | 20250218 | 142400 | 5493794800 | 75300 | 75300 | 75400 | 75300 | 106 |
| 274 | 20250218 | 142300 | 5485808400 | 75400 | 75400 | 75500 | 75300 | 124 |
| 275 | 20250218 | 142200 | 5476460300 | 75300 | 75400 | 75500 | 75300 | 197 |
| 276 | 20250218 | 142100 | 5461614300 | 75400 | 75300 | 75500 | 75300 | 103 |
| 277 | 20250218 | 142000 | 5453849000 | 75300 | 75300 | 75300 | 75300 | 87 |
| 278 | 20250218 | 141900 | 5447297900 | 75300 | 75300 | 75400 | 75300 | 146 |
| 279 | 20250218 | 141800 | 5436302100 | 75300 | 75400 | 75400 | 75300 | 196 |
| 280 | 20250218 | 141700 | 5421527800 | 75400 | 75300 | 75400 | 75300 | 131 |
| 281 | 20250218 | 141600 | 5411652800 | 75300 | 75400 | 75400 | 75300 | 244 |
| 282 | 20250218 | 141500 | 5393277400 | 75400 | 75400 | 75500 | 75400 | 119 |
| 283 | 20250218 | 141400 | 5384304700 | 75400 | 75400 | 75500 | 75300 | 117 |
| 284 | 20250218 | 141300 | 5375486500 | 75300 | 75600 | 75600 | 75300 | 90 |
| 285 | 20250218 | 141200 | 5368692700 | 75600 | 75600 | 75600 | 75500 | 178 |
| 286 | 20250218 | 141100 | 5355246900 | 75600 | 75500 | 75600 | 75500 | 107 |
| 287 | 20250218 | 141000 | 5347162400 | 75600 | 75500 | 75600 | 75500 | 217 |
| 288 | 20250218 | 140900 | 5330768500 | 75600 | 75500 | 75600 | 75500 | 146 |
| 289 | 20250218 | 140800 | 5319736900 | 75600 | 75500 | 75600 | 75500 | 228 |
| 290 | 20250218 | 140700 | 5302512300 | 75500 | 75500 | 75600 | 75500 | 94 |
| 291 | 20250218 | 140600 | 5295410700 | 75500 | 75500 | 75600 | 75400 | 145 |
| 292 | 20250218 | 140500 | 5284463900 | 75600 | 75500 | 75600 | 75500 | 154 |
| 293 | 20250218 | 140400 | 5272836100 | 75500 | 75500 | 75600 | 75200 | 359 |
| 294 | 20250218 | 140300 | 5245760100 | 75500 | 75500 | 75500 | 75400 | 358 |
| 295 | 20250218 | 140200 | 5218761200 | 75400 | 75500 | 75600 | 75400 | 205 |
| 296 | 20250218 | 140100 | 5203283100 | 75600 | 75500 | 75600 | 75400 | 267 |
| 297 | 20250218 | 140000 | 5183125900 | 75500 | 75400 | 75600 | 75400 | 188 |
| 298 | 20250218 | 135900 | 5168927000 | 75400 | 75400 | 75500 | 75400 | 243 |
| 299 | 20250218 | 135800 | 5150587100 | 75400 | 75400 | 75500 | 75400 | 223 |
| 300 | 20250218 | 135700 | 5133761500 | 75400 | 75400 | 75500 | 75400 | 148 |
| 301 | 20250218 | 135600 | 5122597000 | 75500 | 75400 | 75500 | 75400 | 162 |
| 302 | 20250218 | 135500 | 5110371200 | 75400 | 75300 | 75500 | 75300 | 175 |
| 303 | 20250218 | 135400 | 5097181600 | 75300 | 75300 | 75400 | 75300 | 92 |
| 304 | 20250218 | 135300 | 5090247800 | 75300 | 75200 | 75300 | 75100 | 198 |
| 305 | 20250218 | 135200 | 5075357100 | 75100 | 75100 | 75400 | 75100 | 99 |
| 306 | 20250218 | 135100 | 5067904300 | 75400 | 75100 | 75600 | 75100 | 144 |
| 307 | 20250218 | 135000 | 5057043800 | 75100 | 75100 | 75700 | 75000 | 546 |
| 308 | 20250218 | 134900 | 5015895000 | 75200 | 75000 | 75200 | 75000 | 160 |
| 309 | 20250218 | 134800 | 5003876300 | 75000 | 75100 | 75200 | 75000 | 255 |
| 310 | 20250218 | 134700 | 4984730100 | 75100 | 75100 | 75200 | 75100 | 156 |
| 311 | 20250218 | 134600 | 4973009300 | 74900 | 75200 | 75200 | 74900 | 122 |
| 312 | 20250218 | 134500 | 4963837900 | 75200 | 75100 | 75300 | 74900 | 241 |
| 313 | 20250218 | 134400 | 4945737200 | 75200 | 75000 | 75200 | 74900 | 268 |
| 314 | 20250218 | 134300 | 4925612000 | 75000 | 74800 | 75000 | 74800 | 567 |
| 315 | 20250218 | 134200 | 4883125200 | 74700 | 74700 | 74800 | 74700 | 131 |
| 316 | 20250218 | 134100 | 4873332200 | 74800 | 74800 | 74800 | 74700 | 68 |
| 317 | 20250218 | 134000 | 4868248000 | 74800 | 74800 | 74900 | 74700 | 196 |
| 318 | 20250218 | 133900 | 4853589800 | 74800 | 74700 | 74800 | 74700 | 320 |
| 319 | 20250218 | 133800 | 4829654600 | 74700 | 74700 | 74900 | 74700 | 479 |
| 320 | 20250218 | 133700 | 4793836700 | 74800 | 74900 | 74900 | 74700 | 321 |
| 321 | 20250218 | 133600 | 4769826000 | 74800 | 74900 | 74900 | 74800 | 734 |
| 322 | 20250218 | 133500 | 4714892000 | 74900 | 74900 | 75000 | 74900 | 130 |
| 323 | 20250218 | 133400 | 4705154300 | 74900 | 75000 | 75000 | 74900 | 113 |
| 324 | 20250218 | 133300 | 4696687200 | 74900 | 74900 | 74900 | 74900 | 75 |
| 325 | 20250218 | 133200 | 4691069700 | 74900 | 75000 | 75100 | 74900 | 273 |
| 326 | 20250218 | 133100 | 4670598500 | 75000 | 75000 | 75100 | 75000 | 124 |
| 327 | 20250218 | 133000 | 4661297800 | 75000 | 75000 | 75100 | 75000 | 98 |
| 328 | 20250218 | 132900 | 4653947300 | 75000 | 75000 | 75100 | 75000 | 96 |
| 329 | 20250218 | 132800 | 4646746800 | 75000 | 75100 | 75100 | 75000 | 120 |
| 330 | 20250218 | 132700 | 4637746100 | 75000 | 75000 | 75100 | 75000 | 92 |
| 331 | 20250218 | 132600 | 4630845600 | 75000 | 75000 | 75100 | 75000 | 136 |
| 332 | 20250218 | 132500 | 4620645200 | 75100 | 75000 | 75100 | 75000 | 71 |
| 333 | 20250218 | 132400 | 4615319700 | 75000 | 75000 | 75100 | 75000 | 99 |
| 334 | 20250218 | 132300 | 4607893300 | 75000 | 75100 | 75100 | 75000 | 65 |
| 335 | 20250218 | 132200 | 4603018100 | 75100 | 75100 | 75100 | 75000 | 146 |
| 336 | 20250218 | 132100 | 4592061300 | 75000 | 75100 | 75200 | 75000 | 111 |
| 337 | 20250218 | 132000 | 4583731800 | 75100 | 75100 | 75100 | 75000 | 196 |
| 338 | 20250218 | 131900 | 4569015100 | 75000 | 74800 | 75000 | 74800 | 214 |
| 339 | 20250218 | 131800 | 4552985100 | 74800 | 74800 | 74900 | 74800 | 196 |
| 340 | 20250218 | 131700 | 4538314000 | 75000 | 74900 | 75000 | 74800 | 120 |
| 341 | 20250218 | 131600 | 4529326000 | 74900 | 74900 | 75000 | 74900 | 146 |
| 342 | 20250218 | 131500 | 4518386900 | 74900 | 74900 | 75000 | 74900 | 245 |
| 343 | 20250218 | 131400 | 4500034700 | 75000 | 74900 | 75100 | 74900 | 477 |
| 344 | 20250218 | 131300 | 4464234100 | 75000 | 75000 | 75000 | 74800 | 387 |
| 345 | 20250218 | 131200 | 4435221500 | 75000 | 74900 | 75000 | 74900 | 58 |
| 346 | 20250218 | 131100 | 4430871800 | 74900 | 75100 | 75100 | 74900 | 183 |
| 347 | 20250218 | 131000 | 4417160100 | 74900 | 74900 | 75000 | 74800 | 549 |
| 348 | 20250218 | 130900 | 4375989500 | 74800 | 74700 | 74900 | 74700 | 127 |
| 349 | 20250218 | 130800 | 4366489700 | 74700 | 74800 | 74900 | 74700 | 300 |
| 350 | 20250218 | 130700 | 4344039900 | 74800 | 74800 | 74900 | 74800 | 250 |
| 351 | 20250218 | 130600 | 4325338300 | 74900 | 74800 | 74900 | 74800 | 144 |
| 352 | 20250218 | 130500 | 4314565600 | 74700 | 74800 | 74800 | 74700 | 136 |
| 353 | 20250218 | 130400 | 4304397700 | 74800 | 74700 | 74900 | 74700 | 107 |
| 354 | 20250218 | 130300 | 4296394500 | 74800 | 74700 | 74800 | 74700 | 165 |
| 355 | 20250218 | 130200 | 4284058800 | 74800 | 74800 | 74800 | 74700 | 106 |
| 356 | 20250218 | 130100 | 4276130800 | 74800 | 74800 | 74900 | 74800 | 123 |
| 357 | 20250218 | 130000 | 4266929700 | 74900 | 74700 | 75000 | 74700 | 68 |
| 358 | 20250218 | 125900 | 4261845500 | 74700 | 74800 | 75000 | 74700 | 160 |
| 359 | 20250218 | 125800 | 4249869000 | 74900 | 74800 | 75000 | 74800 | 107 |
| 360 | 20250218 | 125700 | 4241855900 | 74900 | 74900 | 74900 | 74800 | 88 |
| 361 | 20250218 | 125600 | 4235266000 | 74800 | 74900 | 74900 | 74800 | 124 |
| 362 | 20250218 | 125500 | 4225980900 | 74900 | 74700 | 74900 | 74700 | 121 |
| 363 | 20250218 | 125400 | 4216920000 | 74800 | 74800 | 74800 | 74700 | 114 |
| 364 | 20250218 | 125300 | 4208394900 | 74800 | 74900 | 74900 | 74800 | 182 |
| 365 | 20250218 | 125200 | 4194765600 | 74800 | 74800 | 74900 | 74700 | 134 |
| 366 | 20250218 | 125100 | 4184746800 | 74800 | 74800 | 74900 | 74700 | 189 |
| 367 | 20250218 | 125000 | 4170598900 | 74900 | 74800 | 74900 | 74800 | 64 |
| 368 | 20250218 | 124900 | 4165809500 | 74800 | 74800 | 74800 | 74700 | 120 |
| 369 | 20250218 | 124800 | 4156836400 | 74800 | 74800 | 74900 | 74700 | 289 |
| 370 | 20250218 | 124700 | 4135206800 | 74800 | 74800 | 74900 | 74800 | 94 |
| 371 | 20250218 | 124600 | 4128174900 | 74800 | 74800 | 74800 | 74700 | 233 |
| 372 | 20250218 | 124500 | 4110767200 | 74800 | 74700 | 74800 | 74700 | 272 |
| 373 | 20250218 | 124400 | 4090425200 | 74800 | 74700 | 74800 | 74700 | 116 |
| 374 | 20250218 | 124300 | 4081759000 | 74700 | 74700 | 74800 | 74700 | 74 |
| 375 | 20250218 | 124200 | 4076230500 | 74700 | 74700 | 74800 | 74700 | 95 |
| 376 | 20250218 | 124100 | 4069133500 | 74700 | 74800 | 74900 | 74700 | 80 |
| 377 | 20250218 | 124000 | 4063154000 | 74800 | 74700 | 74900 | 74700 | 147 |
| 378 | 20250218 | 123900 | 4052162300 | 74700 | 74800 | 74900 | 74700 | 111 |
| 379 | 20250218 | 123800 | 4043866100 | 74800 | 74700 | 74800 | 74700 | 54 |
| 380 | 20250218 | 123700 | 4039829900 | 74700 | 74700 | 74800 | 74700 | 165 |
| 381 | 20250218 | 123600 | 4027501300 | 74700 | 74800 | 74900 | 74700 | 73 |
| 382 | 20250218 | 123500 | 4022046100 | 74700 | 74700 | 74800 | 74700 | 81 |
| 383 | 20250218 | 123400 | 4015992400 | 74700 | 74800 | 74800 | 74700 | 180 |
| 384 | 20250218 | 123300 | 4002537100 | 74800 | 74800 | 74900 | 74800 | 119 |
| 385 | 20250218 | 123200 | 3993635500 | 74900 | 74800 | 74900 | 74800 | 102 |
| 386 | 20250218 | 123100 | 3986005200 | 74900 | 74700 | 74900 | 74700 | 186 |
| 387 | 20250218 | 123000 | 3972093000 | 74700 | 74700 | 74800 | 74700 | 62 |
| 388 | 20250218 | 122900 | 3967458600 | 74800 | 74800 | 74800 | 74600 | 183 |
| 389 | 20250218 | 122800 | 3953790300 | 74900 | 74700 | 74900 | 74700 | 42 |
| 390 | 20250218 | 122700 | 3950649400 | 74900 | 74800 | 74900 | 74600 | 324 |
| 391 | 20250218 | 122600 | 3926397000 | 74800 | 74800 | 74800 | 74700 | 104 |
| 392 | 20250218 | 122500 | 3918620300 | 74600 | 74700 | 74900 | 74600 | 250 |
| 393 | 20250218 | 122400 | 3899942200 | 74600 | 74700 | 74800 | 74600 | 253 |
| 394 | 20250218 | 122300 | 3881047500 | 74700 | 74800 | 74800 | 74700 | 97 |
| 395 | 20250218 | 122200 | 3873801300 | 74700 | 74700 | 74700 | 74700 | 139 |
| 396 | 20250218 | 122100 | 3863418000 | 74800 | 74700 | 74800 | 74700 | 98 |
| 397 | 20250218 | 122000 | 3856095800 | 74800 | 74800 | 74800 | 74700 | 88 |
| 398 | 20250218 | 121900 | 3849520600 | 74800 | 74800 | 74900 | 74800 | 116 |
| 399 | 20250218 | 121800 | 3840843500 | 74900 | 74800 | 74900 | 74800 | 111 |
| 400 | 20250218 | 121700 | 3832540200 | 74800 | 74800 | 74800 | 74800 | 52 |
| 401 | 20250218 | 121600 | 3828650600 | 74800 | 74800 | 75000 | 74800 | 131 |
| 402 | 20250218 | 121500 | 3818846200 | 74900 | 74800 | 75000 | 74800 | 395 |
| 403 | 20250218 | 121400 | 3789238400 | 74800 | 74800 | 74900 | 74800 | 262 |
| 404 | 20250218 | 121300 | 3769626900 | 74800 | 74800 | 74800 | 74800 | 72 |
| 405 | 20250218 | 121200 | 3764241300 | 74800 | 74800 | 74900 | 74800 | 116 |
| 406 | 20250218 | 121100 | 3755564100 | 74800 | 74800 | 74900 | 74800 | 107 |
| 407 | 20250218 | 121000 | 3747555500 | 74800 | 74800 | 74800 | 74800 | 104 |
| 408 | 20250218 | 120900 | 3739776300 | 74800 | 74800 | 74900 | 74800 | 143 |
| 409 | 20250218 | 120800 | 3729079100 | 74800 | 74800 | 74800 | 74700 | 112 |
| 410 | 20250218 | 120700 | 3720707500 | 74700 | 74700 | 74800 | 74700 | 103 |
| 411 | 20250218 | 120600 | 3713010000 | 74700 | 74800 | 74800 | 74700 | 153 |
| 412 | 20250218 | 120500 | 3701577500 | 74900 | 74800 | 74900 | 74700 | 93 |
| 413 | 20250218 | 120400 | 3694621800 | 74700 | 74700 | 74700 | 74700 | 75 |
| 414 | 20250218 | 120300 | 3689019300 | 74700 | 74800 | 74800 | 74700 | 143 |
| 415 | 20250218 | 120200 | 3678332900 | 74900 | 74600 | 74900 | 74600 | 430 |
| 416 | 20250218 | 120100 | 3646180000 | 74600 | 74600 | 74800 | 74600 | 106 |
| 417 | 20250218 | 120000 | 3638266800 | 74600 | 74600 | 74800 | 74600 | 126 |
| 418 | 20250218 | 115900 | 3628860800 | 74600 | 74600 | 74800 | 74600 | 96 |
| 419 | 20250218 | 115800 | 3621696900 | 74600 | 74700 | 74800 | 74600 | 133 |
| 420 | 20250218 | 115700 | 3611764300 | 74700 | 74700 | 74700 | 74600 | 116 |
| 421 | 20250218 | 115600 | 3603106300 | 74600 | 74600 | 74700 | 74600 | 89 |
| 422 | 20250218 | 115500 | 3596462300 | 74600 | 74600 | 74800 | 74600 | 186 |
| 423 | 20250218 | 115400 | 3582581800 | 74600 | 74600 | 74600 | 74600 | 62 |
| 424 | 20250218 | 115300 | 3577956600 | 74600 | 74600 | 74700 | 74500 | 149 |
| 425 | 20250218 | 115200 | 3566836900 | 74600 | 74800 | 74800 | 74600 | 104 |
| 426 | 20250218 | 115100 | 3559073000 | 74700 | 74700 | 74800 | 74700 | 78 |
| 427 | 20250218 | 115000 | 3553245800 | 74700 | 74600 | 74800 | 74500 | 198 |
| 428 | 20250218 | 114900 | 3538465900 | 74600 | 74600 | 74700 | 74500 | 108 |
| 429 | 20250218 | 114800 | 3530409200 | 74600 | 74600 | 74700 | 74500 | 33 |
| 430 | 20250218 | 114700 | 3527948200 | 74600 | 74600 | 74600 | 74500 | 184 |
| 431 | 20250218 | 114600 | 3514224000 | 74700 | 74800 | 74800 | 74600 | 59 |
| 432 | 20250218 | 114500 | 3509821600 | 74800 | 74600 | 74800 | 74600 | 158 |
| 433 | 20250218 | 114400 | 3498030000 | 74600 | 74800 | 74800 | 74600 | 56 |
| 434 | 20250218 | 114300 | 3493846000 | 74800 | 74900 | 74900 | 74800 | 264 |
| 435 | 20250218 | 114200 | 3474081400 | 74900 | 74800 | 74900 | 74600 | 307 |
| 436 | 20250218 | 114100 | 3451116400 | 74700 | 74700 | 74800 | 74700 | 23 |
| 437 | 20250218 | 114000 | 3449397400 | 75000 | 74700 | 75000 | 74700 | 264 |
| 438 | 20250218 | 113900 | 3429629300 | 74700 | 74900 | 74900 | 74600 | 169 |
| 439 | 20250218 | 113800 | 3417000200 | 74900 | 74900 | 75000 | 74700 | 103 |
| 440 | 20250218 | 113700 | 3409294300 | 74800 | 74600 | 75000 | 74600 | 250 |
| 441 | 20250218 | 113600 | 3390586800 | 74600 | 74800 | 74800 | 74600 | 367 |
| 442 | 20250218 | 113500 | 3363171900 | 74800 | 74800 | 74800 | 74700 | 112 |
| 443 | 20250218 | 113400 | 3354796100 | 74700 | 74700 | 74900 | 74700 | 157 |
| 444 | 20250218 | 113300 | 3343063000 | 74800 | 74700 | 74800 | 74700 | 90 |
| 445 | 20250218 | 113200 | 3336337200 | 74700 | 74700 | 74800 | 74600 | 148 |
| 446 | 20250218 | 113100 | 3325283900 | 74700 | 74700 | 74800 | 74700 | 80 |
| 447 | 20250218 | 113000 | 3319303900 | 74700 | 74700 | 74800 | 74700 | 96 |
| 448 | 20250218 | 112900 | 3312132200 | 74700 | 74800 | 74800 | 74600 | 119 |
| 449 | 20250218 | 112800 | 3303246200 | 74600 | 74800 | 74900 | 74600 | 117 |
| 450 | 20250218 | 112700 | 3294502100 | 74800 | 74800 | 74900 | 74800 | 71 |
| 451 | 20250218 | 112600 | 3289189200 | 74800 | 75000 | 75000 | 74800 | 275 |
| 452 | 20250218 | 112500 | 3268599200 | 75000 | 74600 | 75000 | 74600 | 254 |
| 453 | 20250218 | 112400 | 3249594300 | 74900 | 74600 | 74900 | 74600 | 317 |
| 454 | 20250218 | 112300 | 3225899400 | 74600 | 74600 | 74600 | 74400 | 174 |
| 455 | 20250218 | 112200 | 3212937600 | 74600 | 74600 | 74600 | 74600 | 42 |
| 456 | 20250218 | 112100 | 3209804400 | 74700 | 74700 | 74800 | 74700 | 108 |
| 457 | 20250218 | 112000 | 3201736000 | 74700 | 74700 | 74800 | 74700 | 159 |
| 458 | 20250218 | 111900 | 3189854800 | 74700 | 74600 | 74700 | 74500 | 178 |
| 459 | 20250218 | 111800 | 3176580300 | 74700 | 74700 | 74800 | 74600 | 205 |
| 460 | 20250218 | 111700 | 3161269200 | 74700 | 74500 | 74700 | 74400 | 282 |
| 461 | 20250218 | 111600 | 3140246600 | 74400 | 74500 | 74500 | 74400 | 195 |
| 462 | 20250218 | 111500 | 3125720700 | 74500 | 74500 | 74500 | 74500 | 71 |
| 463 | 20250218 | 111400 | 3120431200 | 74500 | 74500 | 74600 | 74500 | 56 |
| 464 | 20250218 | 111300 | 3116259000 | 74600 | 74400 | 74600 | 74300 | 303 |
| 465 | 20250218 | 111200 | 3093711000 | 74400 | 74400 | 74500 | 74400 | 67 |
| 466 | 20250218 | 111100 | 3088725000 | 74400 | 74500 | 74500 | 74400 | 118 |
| 467 | 20250218 | 111000 | 3079940700 | 74400 | 74500 | 74600 | 74400 | 130 |
| 468 | 20250218 | 110900 | 3070255500 | 74600 | 74500 | 74600 | 74500 | 104 |
| 469 | 20250218 | 110800 | 3062507400 | 74500 | 74500 | 74500 | 74400 | 139 |
| 470 | 20250218 | 110700 | 3052152100 | 74400 | 74200 | 74600 | 74200 | 572 |
| 471 | 20250218 | 110600 | 3009587500 | 74300 | 74200 | 74400 | 74200 | 81 |
| 472 | 20250218 | 110500 | 3003571400 | 74200 | 74300 | 74300 | 74100 | 245 |
| 473 | 20250218 | 110400 | 2985378700 | 74200 | 74100 | 74200 | 74100 | 139 |
| 474 | 20250218 | 110300 | 2975070200 | 74100 | 74200 | 74200 | 74100 | 141 |
| 475 | 20250218 | 110200 | 2964616700 | 74200 | 74100 | 74200 | 74100 | 80 |
| 476 | 20250218 | 110100 | 2958684600 | 74200 | 74100 | 74200 | 74100 | 423 |
| 477 | 20250218 | 110000 | 2927332800 | 74100 | 74200 | 74300 | 74100 | 315 |
| 478 | 20250218 | 105900 | 2903990400 | 74100 | 74100 | 74200 | 74100 | 167 |
| 479 | 20250218 | 105800 | 2891610900 | 74200 | 74100 | 74300 | 74100 | 839 |
| 480 | 20250218 | 105700 | 2829437300 | 74200 | 74300 | 74400 | 74100 | 845 |
| 481 | 20250218 | 105600 | 2766688500 | 74300 | 74300 | 74400 | 74300 | 93 |
| 482 | 20250218 | 105500 | 2759776300 | 74300 | 74300 | 74500 | 74300 | 155 |
| 483 | 20250218 | 105400 | 2748246200 | 74300 | 74000 | 74400 | 74000 | 281 |
| 484 | 20250218 | 105300 | 2727386100 | 74000 | 74000 | 74200 | 74000 | 345 |
| 485 | 20250218 | 105200 | 2701805900 | 74100 | 74000 | 74100 | 73900 | 136 |
| 486 | 20250218 | 105100 | 2691745800 | 74000 | 74000 | 74100 | 73900 | 133 |
| 487 | 20250218 | 105000 | 2681898600 | 74000 | 74000 | 74100 | 74000 | 174 |
| 488 | 20250218 | 104900 | 2669016300 | 74100 | 74100 | 74100 | 74000 | 164 |
| 489 | 20250218 | 104800 | 2656864100 | 74100 | 74100 | 74200 | 74000 | 150 |
| 490 | 20250218 | 104700 | 2645752300 | 74000 | 74100 | 74100 | 74000 | 307 |
| 491 | 20250218 | 104600 | 2623009200 | 74100 | 74100 | 74100 | 74100 | 126 |
| 492 | 20250218 | 104500 | 2613672600 | 74100 | 74100 | 74200 | 74100 | 194 |
| 493 | 20250218 | 104400 | 2599286100 | 74100 | 74100 | 74200 | 74100 | 45 |
| 494 | 20250218 | 104300 | 2595951100 | 74100 | 74000 | 74300 | 74000 | 168 |
| 495 | 20250218 | 104200 | 2583498000 | 74000 | 74000 | 74200 | 74000 | 130 |
| 496 | 20250218 | 104100 | 2573875400 | 74000 | 74000 | 74100 | 73900 | 167 |
| 497 | 20250218 | 104000 | 2561518000 | 74000 | 73900 | 74200 | 73800 | 403 |
| 498 | 20250218 | 103900 | 2531662300 | 73800 | 73900 | 73900 | 73800 | 166 |
| 499 | 20250218 | 103800 | 2519402800 | 73900 | 73800 | 73900 | 73700 | 140 |
| 500 | 20250218 | 103700 | 2509065900 | 73800 | 73900 | 73900 | 73800 | 318 |
| 501 | 20250218 | 103600 | 2485593100 | 73800 | 73800 | 74000 | 73800 | 823 |
| 502 | 20250218 | 103500 | 2424779400 | 73800 | 73900 | 73900 | 73800 | 435 |
| 503 | 20250218 | 103400 | 2392659800 | 73900 | 74000 | 74100 | 73900 | 1068 |
| 504 | 20250218 | 103300 | 2313628700 | 74100 | 74100 | 74200 | 74000 | 128 |
| 505 | 20250218 | 103200 | 2304148200 | 74100 | 74100 | 74200 | 74100 | 489 |
| 506 | 20250218 | 103100 | 2267911600 | 74100 | 74100 | 74200 | 74100 | 227 |
| 507 | 20250218 | 103000 | 2251090500 | 74100 | 74100 | 74100 | 74100 | 53 |
| 508 | 20250218 | 102900 | 2247163200 | 74100 | 74100 | 74200 | 74100 | 160 |
| 509 | 20250218 | 102800 | 2235306900 | 74100 | 74100 | 74200 | 74100 | 207 |
| 510 | 20250218 | 102700 | 2219965100 | 74100 | 74000 | 74100 | 74000 | 164 |
| 511 | 20250218 | 102600 | 2207817900 | 74000 | 74100 | 74200 | 74000 | 179 |
| 512 | 20250218 | 102500 | 2194554300 | 74100 | 74100 | 74200 | 74000 | 69 |
| 513 | 20250218 | 102400 | 2189441300 | 74100 | 74100 | 74100 | 74000 | 110 |
| 514 | 20250218 | 102300 | 2181291900 | 74100 | 74400 | 74400 | 74000 | 2912 |
| 515 | 20250218 | 102200 | 1965320200 | 74500 | 74400 | 74500 | 74400 | 78 |
| 516 | 20250218 | 102100 | 1959516800 | 74400 | 74500 | 74500 | 74400 | 47 |
| 517 | 20250218 | 102000 | 1956019800 | 74400 | 74400 | 74500 | 74400 | 35 |
| 518 | 20250218 | 101900 | 1953415600 | 74500 | 74400 | 74600 | 74400 | 232 |
| 519 | 20250218 | 101800 | 1936142000 | 74500 | 74400 | 74500 | 74400 | 38 |
| 520 | 20250218 | 101700 | 1933314700 | 74400 | 74400 | 74500 | 74400 | 94 |
| 521 | 20250218 | 101600 | 1926318400 | 74500 | 74400 | 74500 | 74400 | 119 |
| 522 | 20250218 | 101500 | 1917464100 | 74400 | 74500 | 74500 | 74400 | 86 |
| 523 | 20250218 | 101400 | 1911065500 | 74500 | 74300 | 74500 | 74300 | 116 |
| 524 | 20250218 | 101300 | 1902431500 | 74300 | 74400 | 74400 | 74300 | 346 |
| 525 | 20250218 | 101200 | 1876699600 | 74300 | 74400 | 74500 | 74300 | 464 |
| 526 | 20250218 | 101100 | 1842178300 | 74400 | 74500 | 74500 | 74400 | 20 |
| 527 | 20250218 | 101000 | 1840690200 | 74500 | 74500 | 74600 | 74400 | 1681 |
| 528 | 20250218 | 100900 | 1715430400 | 74500 | 74500 | 74600 | 74500 | 637 |
| 529 | 20250218 | 100800 | 1667972600 | 74500 | 74500 | 74500 | 74400 | 500 |
| 530 | 20250218 | 100700 | 1630725600 | 74600 | 74500 | 74600 | 74500 | 59 |
| 531 | 20250218 | 100600 | 1626329400 | 74500 | 74600 | 74700 | 74500 | 92 |
| 532 | 20250218 | 100500 | 1619469400 | 74600 | 74500 | 74600 | 74500 | 256 |
| 533 | 20250218 | 100400 | 1600375800 | 74600 | 74600 | 74700 | 74500 | 356 |
| 534 | 20250218 | 100300 | 1573844500 | 74500 | 74800 | 74900 | 74500 | 3475 |
| 535 | 20250218 | 100200 | 1314722500 | 74800 | 74900 | 74900 | 74800 | 55 |
| 536 | 20250218 | 100100 | 1310607700 | 74900 | 74900 | 74900 | 74800 | 56 |
| 537 | 20250218 | 100000 | 1306415000 | 74800 | 74900 | 75000 | 74800 | 517 |
| 538 | 20250218 | 095900 | 1267697700 | 74800 | 74900 | 75000 | 74800 | 420 |
| 539 | 20250218 | 095800 | 1236242800 | 74900 | 75000 | 75000 | 74900 | 131 |
| 540 | 20250218 | 095700 | 1226419500 | 75000 | 75000 | 75100 | 75000 | 64 |
| 541 | 20250218 | 095600 | 1221619400 | 75000 | 75100 | 75100 | 75000 | 39 |
| 542 | 20250218 | 095500 | 1218694200 | 75200 | 75000 | 75200 | 75000 | 59 |
| 543 | 20250218 | 095400 | 1214268800 | 75000 | 75000 | 75300 | 75000 | 328 |
| 544 | 20250218 | 095300 | 1189617200 | 75000 | 75000 | 75000 | 74800 | 1512 |
| 545 | 20250218 | 095200 | 1076290300 | 75000 | 75100 | 75100 | 75000 | 364 |
| 546 | 20250218 | 095100 | 1048955600 | 75100 | 75100 | 75100 | 75100 | 105 |
| 547 | 20250218 | 095000 | 1041070100 | 75100 | 75100 | 75200 | 75100 | 26 |
| 548 | 20250218 | 094900 | 1039116800 | 75100 | 75200 | 75200 | 75100 | 65 |
| 549 | 20250218 | 094800 | 1034235100 | 75200 | 75100 | 75200 | 75100 | 24 |
| 550 | 20250218 | 094700 | 1032432100 | 75100 | 75100 | 75200 | 75100 | 67 |
| 551 | 20250218 | 094600 | 1027399400 | 75100 | 75100 | 75100 | 75100 | 205 |
| 552 | 20250218 | 094500 | 1012003900 | 75100 | 75100 | 75200 | 75100 | 83 |
| 553 | 20250218 | 094400 | 1005770500 | 75100 | 75100 | 75100 | 75100 | 45 |
| 554 | 20250218 | 094300 | 1002391000 | 75100 | 75200 | 75200 | 75100 | 65 |
| 555 | 20250218 | 094200 | 997509100 | 75200 | 75200 | 75200 | 75200 | 33 |
| 556 | 20250218 | 094100 | 995027500 | 75200 | 75200 | 75200 | 75200 | 103 |
| 557 | 20250218 | 094000 | 987281900 | 75200 | 75100 | 75200 | 75100 | 282 |
| 558 | 20250218 | 093900 | 966103200 | 75100 | 75100 | 75200 | 75100 | 35 |
| 559 | 20250218 | 093800 | 963474500 | 75200 | 75100 | 75200 | 75100 | 176 |
| 560 | 20250218 | 093700 | 950246800 | 75100 | 75200 | 75200 | 75100 | 320 |
| 561 | 20250218 | 093600 | 926197500 | 75200 | 75100 | 75200 | 75100 | 101 |
| 562 | 20250218 | 093500 | 918612200 | 75100 | 75100 | 75200 | 75000 | 92 |
| 563 | 20250218 | 093400 | 911701900 | 75100 | 75000 | 75100 | 75000 | 161 |
| 564 | 20250218 | 093300 | 899614400 | 75000 | 75100 | 75100 | 75000 | 740 |
| 565 | 20250218 | 093200 | 844064800 | 75200 | 75200 | 75300 | 75200 | 236 |
| 566 | 20250218 | 093100 | 826317500 | 75300 | 75300 | 75300 | 75200 | 34 |
| 567 | 20250218 | 093000 | 823759500 | 75300 | 75200 | 75300 | 75100 | 149 |
| 568 | 20250218 | 092900 | 812557700 | 75200 | 75300 | 75300 | 75100 | 274 |
| 569 | 20250218 | 092800 | 791952900 | 75300 | 75300 | 75300 | 75200 | 379 |
| 570 | 20250218 | 092700 | 763451900 | 75300 | 75200 | 75300 | 75200 | 148 |
| 571 | 20250218 | 092600 | 752309100 | 75300 | 75300 | 75300 | 75200 | 449 |
| 572 | 20250218 | 092500 | 718534200 | 75400 | 75200 | 75400 | 75200 | 29 |
| 573 | 20250218 | 092400 | 716352000 | 75200 | 75400 | 75400 | 75200 | 1446 |
| 574 | 20250218 | 092300 | 607435500 | 75500 | 75500 | 75600 | 75400 | 319 |
| 575 | 20250218 | 092200 | 583361400 | 75500 | 75500 | 75500 | 75500 | 63 |
| 576 | 20250218 | 092100 | 578604900 | 75500 | 75600 | 75600 | 75500 | 213 |
| 577 | 20250218 | 092000 | 562508100 | 75600 | 75600 | 75700 | 75600 | 205 |
| 578 | 20250218 | 091900 | 547009400 | 75600 | 75600 | 75800 | 75400 | 615 |
| 579 | 20250218 | 091800 | 500561300 | 75700 | 76200 | 76200 | 75600 | 65 |
| 580 | 20250218 | 091700 | 495636500 | 76200 | 75900 | 76200 | 75900 | 486 |
| 581 | 20250218 | 091600 | 458614700 | 76100 | 76100 | 76200 | 76100 | 140 |
| 582 | 20250218 | 091500 | 447948900 | 76200 | 76100 | 76200 | 75600 | 278 |
| 583 | 20250218 | 091400 | 426807100 | 76100 | 76100 | 76200 | 75500 | 185 |
| 584 | 20250218 | 091300 | 412744700 | 75600 | 76100 | 76200 | 75600 | 526 |
| 585 | 20250218 | 091200 | 372807800 | 76000 | 76200 | 76200 | 75800 | 194 |
| 586 | 20250218 | 091100 | 358047700 | 75800 | 76100 | 76300 | 75800 | 158 |
| 587 | 20250218 | 091000 | 346002700 | 76300 | 76100 | 76300 | 76000 | 209 |
| 588 | 20250218 | 090900 | 330071100 | 76200 | 76000 | 76200 | 75700 | 340 |
| 589 | 20250218 | 090800 | 304226300 | 76000 | 76000 | 76000 | 75700 | 305 |
| 590 | 20250218 | 090700 | 281050900 | 76000 | 75900 | 76000 | 75800 | 294 |
| 591 | 20250218 | 090600 | 258720200 | 75800 | 75800 | 76000 | 75800 | 209 |
| 592 | 20250218 | 090500 | 242858500 | 75900 | 75600 | 75900 | 75500 | 189 |
| 593 | 20250218 | 090400 | 228530800 | 75900 | 75400 | 75900 | 75400 | 307 |
| 594 | 20250218 | 090300 | 205306900 | 75900 | 75900 | 76000 | 75300 | 754 |
| 595 | 20250218 | 090200 | 148398700 | 76000 | 75600 | 76000 | 75500 | 330 |
| 596 | 20250218 | 090100 | 123406800 | 75300 | 75400 | 75600 | 75300 | 769 |
| 597 | 20250218 | 090000 | 65447100 | 75400 | 75300 | 75500 | 75300 | 869 |