34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 2366 |
| 3 | 20250218 | 185700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 4 | 20250218 | 185600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 5 | 20250218 | 185500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 6 | 20250218 | 185400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 7 | 20250218 | 185300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 8 | 20250218 | 185200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 9 | 20250218 | 185100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 10 | 20250218 | 185000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 11 | 20250218 | 184900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 12 | 20250218 | 184800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 13 | 20250218 | 184700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 14 | 20250218 | 184600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 15 | 20250218 | 184500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 16 | 20250218 | 184400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 17 | 20250218 | 184300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 18 | 20250218 | 184200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 19 | 20250218 | 184100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 20 | 20250218 | 184000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 21 | 20250218 | 183900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 22 | 20250218 | 183800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 23 | 20250218 | 183700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 24 | 20250218 | 183600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 25 | 20250218 | 183500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 26 | 20250218 | 183400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 27 | 20250218 | 183300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 28 | 20250218 | 183200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 29 | 20250218 | 183100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 30 | 20250218 | 183000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 31 | 20250218 | 182900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 32 | 20250218 | 182800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 2366 |
| 33 | 20250218 | 182700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 34 | 20250218 | 182600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 35 | 20250218 | 182500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 36 | 20250218 | 182400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 37 | 20250218 | 182300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 38 | 20250218 | 182200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 39 | 20250218 | 182100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 40 | 20250218 | 182000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 41 | 20250218 | 181900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 42 | 20250218 | 181800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 43 | 20250218 | 181700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 44 | 20250218 | 181600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 45 | 20250218 | 181500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 46 | 20250218 | 181400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 47 | 20250218 | 181300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 48 | 20250218 | 181200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 49 | 20250218 | 181100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 50 | 20250218 | 181000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 51 | 20250218 | 180900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 52 | 20250218 | 180800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 53 | 20250218 | 180700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 54 | 20250218 | 180600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 55 | 20250218 | 180500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 56 | 20250218 | 180400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 57 | 20250218 | 180300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 58 | 20250218 | 180200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 59 | 20250218 | 180100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 60 | 20250218 | 180000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 61 | 20250218 | 175900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 62 | 20250218 | 175800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 2366 |
| 63 | 20250218 | 175700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 64 | 20250218 | 175600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 65 | 20250218 | 175500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 66 | 20250218 | 175400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 67 | 20250218 | 175300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 68 | 20250218 | 175200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 69 | 20250218 | 175100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 70 | 20250218 | 175000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 71 | 20250218 | 174900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 72 | 20250218 | 174800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 73 | 20250218 | 174700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 74 | 20250218 | 174600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 75 | 20250218 | 174500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 76 | 20250218 | 174400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 77 | 20250218 | 174300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 78 | 20250218 | 174200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 79 | 20250218 | 174100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 80 | 20250218 | 174000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 81 | 20250218 | 173900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 82 | 20250218 | 173800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 83 | 20250218 | 173700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 84 | 20250218 | 173600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 85 | 20250218 | 173500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 86 | 20250218 | 173400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 87 | 20250218 | 173300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 88 | 20250218 | 173200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 89 | 20250218 | 173100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 90 | 20250218 | 173000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 91 | 20250218 | 172900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 92 | 20250218 | 172800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 2366 |
| 93 | 20250218 | 172700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 94 | 20250218 | 172600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 95 | 20250218 | 172500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 96 | 20250218 | 172400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 97 | 20250218 | 172300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 98 | 20250218 | 172200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 99 | 20250218 | 172100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 100 | 20250218 | 172000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 101 | 20250218 | 171900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 102 | 20250218 | 171800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 103 | 20250218 | 171700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 104 | 20250218 | 171600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 105 | 20250218 | 171500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 106 | 20250218 | 171400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 107 | 20250218 | 171300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 108 | 20250218 | 171200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 109 | 20250218 | 171100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 110 | 20250218 | 171000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 111 | 20250218 | 170900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 112 | 20250218 | 170800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 113 | 20250218 | 170700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 114 | 20250218 | 170600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 115 | 20250218 | 170500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 116 | 20250218 | 170400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 117 | 20250218 | 170300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 118 | 20250218 | 170200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 119 | 20250218 | 170100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 120 | 20250218 | 170000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 121 | 20250218 | 165900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 122 | 20250218 | 165800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 2366 |
| 123 | 20250218 | 165700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 124 | 20250218 | 165600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 125 | 20250218 | 165500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 126 | 20250218 | 165400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 127 | 20250218 | 165300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 128 | 20250218 | 165200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 129 | 20250218 | 165100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 130 | 20250218 | 165000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 131 | 20250218 | 164900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 132 | 20250218 | 164800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 133 | 20250218 | 164700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 134 | 20250218 | 164600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 135 | 20250218 | 164500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 136 | 20250218 | 164400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 137 | 20250218 | 164300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 138 | 20250218 | 164200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 139 | 20250218 | 164100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 140 | 20250218 | 164000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 141 | 20250218 | 163900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 142 | 20250218 | 163800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 143 | 20250218 | 163700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 144 | 20250218 | 163600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 145 | 20250218 | 163500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 146 | 20250218 | 163400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 147 | 20250218 | 163300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 148 | 20250218 | 163200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 149 | 20250218 | 163100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 150 | 20250218 | 163000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 151 | 20250218 | 162900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 152 | 20250218 | 162800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 2366 |
| 153 | 20250218 | 162700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 154 | 20250218 | 162600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 155 | 20250218 | 162500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 156 | 20250218 | 162400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 157 | 20250218 | 162300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 158 | 20250218 | 162200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 159 | 20250218 | 162100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 160 | 20250218 | 162000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 161 | 20250218 | 161900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 162 | 20250218 | 161800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 163 | 20250218 | 161700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 164 | 20250218 | 161600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 165 | 20250218 | 161500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 166 | 20250218 | 161400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 167 | 20250218 | 161300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 168 | 20250218 | 161200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 169 | 20250218 | 161100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 170 | 20250218 | 161000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 171 | 20250218 | 160900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 172 | 20250218 | 160800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 173 | 20250218 | 160700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 174 | 20250218 | 160600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 175 | 20250218 | 160500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 176 | 20250218 | 160400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 177 | 20250218 | 160300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 178 | 20250218 | 160200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 179 | 20250218 | 160100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 180 | 20250218 | 160000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 181 | 20250218 | 155900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 182 | 20250218 | 155800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 2366 |
| 183 | 20250218 | 155700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 184 | 20250218 | 155600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 185 | 20250218 | 155500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 186 | 20250218 | 155400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 187 | 20250218 | 155300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 188 | 20250218 | 155200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 189 | 20250218 | 155100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 190 | 20250218 | 155000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 191 | 20250218 | 154900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 192 | 20250218 | 154800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 193 | 20250218 | 154700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 194 | 20250218 | 154600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 195 | 20250218 | 154500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 196 | 20250218 | 154400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 197 | 20250218 | 154300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 198 | 20250218 | 154200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 199 | 20250218 | 154100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 200 | 20250218 | 154000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 201 | 20250218 | 153900 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 202 | 20250218 | 153800 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 203 | 20250218 | 153700 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 204 | 20250218 | 153600 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 205 | 20250218 | 153500 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 206 | 20250218 | 153400 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 207 | 20250218 | 153300 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 208 | 20250218 | 153200 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 209 | 20250218 | 153100 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 210 | 20250218 | 153000 | 12592011900 | 123000 | 123000 | 123000 | 123000 | 2366 |
| 211 | 20250218 | 152900 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 212 | 20250218 | 152800 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 213 | 20250218 | 152700 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 214 | 20250218 | 152600 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 215 | 20250218 | 152500 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 216 | 20250218 | 152400 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 217 | 20250218 | 152300 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 218 | 20250218 | 152200 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 219 | 20250218 | 152100 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 220 | 20250218 | 152000 | 12300993900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 221 | 20250218 | 151900 | 12300993900 | 123000 | 123100 | 123100 | 123000 | 104 |
| 222 | 20250218 | 151800 | 12288200200 | 123400 | 123300 | 123500 | 123300 | 176 |
| 223 | 20250218 | 151700 | 12266482200 | 123300 | 123400 | 123400 | 123300 | 230 |
| 224 | 20250218 | 151600 | 12238105400 | 123400 | 123600 | 123700 | 123200 | 388 |
| 225 | 20250218 | 151500 | 12190231100 | 123600 | 123700 | 123700 | 123300 | 183 |
| 226 | 20250218 | 151400 | 12167633800 | 123700 | 123600 | 123700 | 123400 | 312 |
| 227 | 20250218 | 151300 | 12129080800 | 123600 | 123500 | 123700 | 123400 | 392 |
| 228 | 20250218 | 151200 | 12080636500 | 123500 | 123500 | 123700 | 123300 | 317 |
| 229 | 20250218 | 151100 | 12041482200 | 123500 | 123500 | 123700 | 123400 | 245 |
| 230 | 20250218 | 151000 | 12011222800 | 123700 | 123500 | 123700 | 123400 | 211 |
| 231 | 20250218 | 150900 | 11985159100 | 123700 | 123700 | 123700 | 123400 | 225 |
| 232 | 20250218 | 150800 | 11957338500 | 123700 | 123500 | 123700 | 123400 | 240 |
| 233 | 20250218 | 150700 | 11927683400 | 123500 | 123600 | 123600 | 123400 | 291 |
| 234 | 20250218 | 150600 | 11891731200 | 123600 | 123600 | 123700 | 123500 | 224 |
| 235 | 20250218 | 150500 | 11864037300 | 123600 | 123600 | 123700 | 123400 | 241 |
| 236 | 20250218 | 150400 | 11834243200 | 123600 | 123700 | 123700 | 123500 | 185 |
| 237 | 20250218 | 150300 | 11811370700 | 123700 | 123600 | 123700 | 123400 | 208 |
| 238 | 20250218 | 150200 | 11785654200 | 123500 | 123700 | 123700 | 123400 | 280 |
| 239 | 20250218 | 150100 | 11751034200 | 123600 | 123400 | 123700 | 123300 | 225 |
| 240 | 20250218 | 150000 | 11723238400 | 123400 | 123600 | 123700 | 123300 | 231 |
| 241 | 20250218 | 145900 | 11694714100 | 123500 | 123500 | 123700 | 123300 | 342 |
| 242 | 20250218 | 145800 | 11652467900 | 123500 | 123500 | 123600 | 123300 | 204 |
| 243 | 20250218 | 145700 | 11627278200 | 123600 | 123500 | 123700 | 123300 | 391 |
| 244 | 20250218 | 145600 | 11578996500 | 123500 | 123700 | 123800 | 123400 | 342 |
| 245 | 20250218 | 145500 | 11536695500 | 123700 | 123600 | 123700 | 123200 | 288 |
| 246 | 20250218 | 145400 | 11501137700 | 123600 | 123600 | 123800 | 123500 | 243 |
| 247 | 20250218 | 145300 | 11471091700 | 123500 | 123300 | 123700 | 123000 | 499 |
| 248 | 20250218 | 145200 | 11409617600 | 123200 | 123400 | 123800 | 123200 | 240 |
| 249 | 20250218 | 145100 | 11379969900 | 123500 | 123500 | 123700 | 123300 | 248 |
| 250 | 20250218 | 145000 | 11349345800 | 123500 | 123600 | 123700 | 123200 | 313 |
| 251 | 20250218 | 144900 | 11310692900 | 123500 | 123600 | 123600 | 123400 | 270 |
| 252 | 20250218 | 144800 | 11277334300 | 123700 | 123700 | 123700 | 123400 | 319 |
| 253 | 20250218 | 144700 | 11237906100 | 123700 | 123700 | 123800 | 123500 | 286 |
| 254 | 20250218 | 144600 | 11202527500 | 123800 | 123500 | 123800 | 123400 | 266 |
| 255 | 20250218 | 144500 | 11169659100 | 123500 | 123700 | 123800 | 123500 | 232 |
| 256 | 20250218 | 144400 | 11140967400 | 123600 | 123600 | 123800 | 123400 | 349 |
| 257 | 20250218 | 144300 | 11097816500 | 123500 | 123400 | 123700 | 123300 | 288 |
| 258 | 20250218 | 144200 | 11062243000 | 123500 | 123300 | 123600 | 123000 | 588 |
| 259 | 20250218 | 144100 | 10989773000 | 123600 | 123700 | 123700 | 123200 | 386 |
| 260 | 20250218 | 144000 | 10942136000 | 123700 | 123400 | 123700 | 123300 | 269 |
| 261 | 20250218 | 143900 | 10908896000 | 123400 | 123700 | 123700 | 123300 | 301 |
| 262 | 20250218 | 143800 | 10871714100 | 123500 | 123600 | 123700 | 123400 | 241 |
| 263 | 20250218 | 143700 | 10841931600 | 123700 | 123500 | 123700 | 123300 | 225 |
| 264 | 20250218 | 143600 | 10814129900 | 123600 | 123500 | 123700 | 123200 | 297 |
| 265 | 20250218 | 143500 | 10777459000 | 123400 | 123300 | 123600 | 123300 | 250 |
| 266 | 20250218 | 143400 | 10746587900 | 123500 | 123200 | 123500 | 123100 | 412 |
| 267 | 20250218 | 143300 | 10695767500 | 123300 | 123400 | 123600 | 123200 | 274 |
| 268 | 20250218 | 143200 | 10661954700 | 123400 | 123100 | 123600 | 123100 | 383 |
| 269 | 20250218 | 143100 | 10614743800 | 123200 | 123400 | 123600 | 123200 | 298 |
| 270 | 20250218 | 143000 | 10577999900 | 123400 | 123200 | 123600 | 123100 | 325 |
| 271 | 20250218 | 142900 | 10537924400 | 123300 | 123400 | 123700 | 123200 | 317 |
| 272 | 20250218 | 142800 | 10498787700 | 123400 | 123200 | 123600 | 123100 | 236 |
| 273 | 20250218 | 142700 | 10469678500 | 123200 | 123400 | 123700 | 123100 | 323 |
| 274 | 20250218 | 142600 | 10429822700 | 123400 | 123600 | 123700 | 123300 | 228 |
| 275 | 20250218 | 142500 | 10401666500 | 123500 | 123400 | 123700 | 123200 | 348 |
| 276 | 20250218 | 142400 | 10358708100 | 123500 | 123400 | 123700 | 123300 | 334 |
| 277 | 20250218 | 142300 | 10317453500 | 123300 | 123400 | 123700 | 123300 | 295 |
| 278 | 20250218 | 142200 | 10281021500 | 123400 | 123700 | 123700 | 123200 | 363 |
| 279 | 20250218 | 142100 | 10236191200 | 123700 | 123600 | 123700 | 123300 | 246 |
| 280 | 20250218 | 142000 | 10205785300 | 123600 | 123500 | 123700 | 123100 | 387 |
| 281 | 20250218 | 141900 | 10158008900 | 123400 | 123700 | 123700 | 123200 | 269 |
| 282 | 20250218 | 141800 | 10124789900 | 123700 | 123400 | 123700 | 123200 | 310 |
| 283 | 20250218 | 141700 | 10086505700 | 123600 | 123600 | 123700 | 123300 | 224 |
| 284 | 20250218 | 141600 | 10058845500 | 123500 | 123400 | 123600 | 123300 | 248 |
| 285 | 20250218 | 141500 | 10028213300 | 123500 | 123600 | 123700 | 123300 | 368 |
| 286 | 20250218 | 141400 | 9982759900 | 123600 | 123400 | 123600 | 123400 | 233 |
| 287 | 20250218 | 141300 | 9953979600 | 123400 | 123500 | 123500 | 123300 | 282 |
| 288 | 20250218 | 141200 | 9919170700 | 123500 | 123400 | 123500 | 123400 | 255 |
| 289 | 20250218 | 141100 | 9887683400 | 123500 | 123300 | 123500 | 123100 | 292 |
| 290 | 20250218 | 141000 | 9851652300 | 123300 | 123500 | 123500 | 123200 | 299 |
| 291 | 20250218 | 140900 | 9814745000 | 123400 | 123300 | 123500 | 123200 | 228 |
| 292 | 20250218 | 140800 | 9786601300 | 123300 | 123500 | 123500 | 123200 | 390 |
| 293 | 20250218 | 140700 | 9738463200 | 123500 | 123200 | 123500 | 123200 | 250 |
| 294 | 20250218 | 140600 | 9707597700 | 123400 | 123300 | 123500 | 123100 | 245 |
| 295 | 20250218 | 140500 | 9677374800 | 123300 | 123200 | 123500 | 123100 | 247 |
| 296 | 20250218 | 140400 | 9646900200 | 123100 | 123300 | 123400 | 123000 | 225 |
| 297 | 20250218 | 140300 | 9619172000 | 123400 | 123500 | 123500 | 122900 | 324 |
| 298 | 20250218 | 140200 | 9579275400 | 123500 | 123300 | 123500 | 123000 | 187 |
| 299 | 20250218 | 140100 | 9556198800 | 123300 | 123300 | 123500 | 123100 | 309 |
| 300 | 20250218 | 140000 | 9518083800 | 123300 | 123500 | 123500 | 123200 | 132 |
| 301 | 20250218 | 135900 | 9501795200 | 123500 | 123200 | 123500 | 123000 | 281 |
| 302 | 20250218 | 135800 | 9467155300 | 123300 | 123300 | 123400 | 123200 | 244 |
| 303 | 20250218 | 135700 | 9437051000 | 123300 | 123300 | 123400 | 123000 | 238 |
| 304 | 20250218 | 135600 | 9407723700 | 123400 | 123500 | 123500 | 123100 | 246 |
| 305 | 20250218 | 135500 | 9377366400 | 123400 | 123100 | 123500 | 123000 | 240 |
| 306 | 20250218 | 135400 | 9347763000 | 123200 | 123400 | 123500 | 123000 | 225 |
| 307 | 20250218 | 135300 | 9320014000 | 123300 | 123300 | 123500 | 123200 | 163 |
| 308 | 20250218 | 135200 | 9299894700 | 123300 | 123400 | 123500 | 123000 | 221 |
| 309 | 20250218 | 135100 | 9272642800 | 123100 | 123200 | 123500 | 123100 | 240 |
| 310 | 20250218 | 135000 | 9243033000 | 123200 | 123400 | 123400 | 123000 | 190 |
| 311 | 20250218 | 134900 | 9219619800 | 123500 | 123400 | 123500 | 123200 | 171 |
| 312 | 20250218 | 134800 | 9198518600 | 123400 | 123200 | 123400 | 123000 | 192 |
| 313 | 20250218 | 134700 | 9174872300 | 123100 | 123500 | 123500 | 123100 | 215 |
| 314 | 20250218 | 134600 | 9148360900 | 123500 | 123300 | 123500 | 123300 | 201 |
| 315 | 20250218 | 134500 | 9123547000 | 123400 | 123400 | 123500 | 123000 | 240 |
| 316 | 20250218 | 134400 | 9093950000 | 123500 | 123300 | 123500 | 123200 | 229 |
| 317 | 20250218 | 134300 | 9065683100 | 123200 | 123200 | 123400 | 122900 | 225 |
| 318 | 20250218 | 134200 | 9037948000 | 123300 | 123400 | 123400 | 123200 | 200 |
| 319 | 20250218 | 134100 | 9013278000 | 123400 | 123100 | 123400 | 123100 | 201 |
| 320 | 20250218 | 134000 | 8988500500 | 123100 | 123300 | 123400 | 123000 | 173 |
| 321 | 20250218 | 133900 | 8967175000 | 123300 | 123300 | 123400 | 123200 | 161 |
| 322 | 20250218 | 133800 | 8947312600 | 123200 | 123100 | 123400 | 123000 | 210 |
| 323 | 20250218 | 133700 | 8921444600 | 123100 | 123200 | 123400 | 123100 | 196 |
| 324 | 20250218 | 133600 | 8897273500 | 123300 | 123000 | 123300 | 122800 | 177 |
| 325 | 20250218 | 133500 | 8875507000 | 123100 | 123200 | 123300 | 123100 | 187 |
| 326 | 20250218 | 133400 | 8852458700 | 123300 | 123200 | 123300 | 122800 | 105 |
| 327 | 20250218 | 133300 | 8839528200 | 122800 | 123300 | 123300 | 122800 | 162 |
| 328 | 20250218 | 133200 | 8819590900 | 123000 | 122700 | 123300 | 122700 | 166 |
| 329 | 20250218 | 133100 | 8799154400 | 122600 | 123100 | 123300 | 122600 | 263 |
| 330 | 20250218 | 133000 | 8766834200 | 123300 | 123100 | 123300 | 123000 | 125 |
| 331 | 20250218 | 132900 | 8751433500 | 123100 | 123100 | 123200 | 123000 | 188 |
| 332 | 20250218 | 132800 | 8728285700 | 123200 | 123000 | 123200 | 123000 | 212 |
| 333 | 20250218 | 132700 | 8702191300 | 123000 | 123300 | 123300 | 122900 | 103 |
| 334 | 20250218 | 132600 | 8689512600 | 123100 | 123300 | 123300 | 123000 | 261 |
| 335 | 20250218 | 132500 | 8657379100 | 123300 | 122900 | 123300 | 122800 | 146 |
| 336 | 20250218 | 132400 | 8639404600 | 123100 | 123100 | 123200 | 122600 | 199 |
| 337 | 20250218 | 132300 | 8614921100 | 123100 | 122800 | 123200 | 122800 | 1820 |
| 338 | 20250218 | 132200 | 8391096200 | 122900 | 122800 | 122900 | 122600 | 153 |
| 339 | 20250218 | 132100 | 8372308300 | 122800 | 122900 | 122900 | 122700 | 92 |
| 340 | 20250218 | 132000 | 8361010200 | 122900 | 122800 | 122900 | 122400 | 211 |
| 341 | 20250218 | 131900 | 8335084000 | 122800 | 122700 | 122800 | 122500 | 195 |
| 342 | 20250218 | 131800 | 8311174600 | 122700 | 122600 | 122900 | 122500 | 147 |
| 343 | 20250218 | 131700 | 8293135800 | 122600 | 122500 | 122800 | 122300 | 168 |
| 344 | 20250218 | 131600 | 8272549800 | 122500 | 122700 | 122700 | 122500 | 72 |
| 345 | 20250218 | 131500 | 8263721000 | 122700 | 122600 | 122800 | 122300 | 170 |
| 346 | 20250218 | 131400 | 8242885900 | 122600 | 122500 | 122800 | 122500 | 51 |
| 347 | 20250218 | 131300 | 8236627000 | 122500 | 122500 | 122600 | 122400 | 139 |
| 348 | 20250218 | 131200 | 8219600800 | 122400 | 122300 | 122700 | 122300 | 155 |
| 349 | 20250218 | 131100 | 8200614200 | 122800 | 122500 | 122800 | 122400 | 102 |
| 350 | 20250218 | 131000 | 8188112700 | 122500 | 122800 | 122800 | 122300 | 99 |
| 351 | 20250218 | 130900 | 8175980800 | 122900 | 122600 | 122900 | 122400 | 580 |
| 352 | 20250218 | 130800 | 8104969300 | 122600 | 122600 | 122900 | 122400 | 202 |
| 353 | 20250218 | 130700 | 8080196100 | 122800 | 122600 | 122800 | 122500 | 60 |
| 354 | 20250218 | 130600 | 8072837100 | 122600 | 122500 | 122700 | 122400 | 68 |
| 355 | 20250218 | 130500 | 8064497200 | 122500 | 122600 | 122800 | 122400 | 120 |
| 356 | 20250218 | 130400 | 8049787600 | 122600 | 122500 | 122700 | 122400 | 71 |
| 357 | 20250218 | 130300 | 8041088900 | 122700 | 122700 | 122800 | 122500 | 98 |
| 358 | 20250218 | 130200 | 8029070400 | 122500 | 122500 | 122800 | 122300 | 123 |
| 359 | 20250218 | 130100 | 8014008000 | 122400 | 122400 | 122700 | 122200 | 116 |
| 360 | 20250218 | 130000 | 7999815600 | 122500 | 122600 | 122800 | 122400 | 68 |
| 361 | 20250218 | 125900 | 7991483700 | 122600 | 122500 | 122600 | 122300 | 74 |
| 362 | 20250218 | 125800 | 7982420900 | 122400 | 122600 | 122600 | 122200 | 147 |
| 363 | 20250218 | 125700 | 7964416800 | 122600 | 122800 | 122800 | 122500 | 72 |
| 364 | 20250218 | 125600 | 7955583300 | 122800 | 122600 | 122800 | 122200 | 249 |
| 365 | 20250218 | 125500 | 7925062800 | 122600 | 122500 | 122700 | 122500 | 77 |
| 366 | 20250218 | 125400 | 7915626000 | 122600 | 122600 | 122600 | 122400 | 140 |
| 367 | 20250218 | 125300 | 7898477400 | 122600 | 122700 | 122700 | 122400 | 91 |
| 368 | 20250218 | 125200 | 7887329900 | 122800 | 122500 | 122800 | 122400 | 80 |
| 369 | 20250218 | 125100 | 7877533800 | 122500 | 122500 | 122700 | 122400 | 156 |
| 370 | 20250218 | 125000 | 7858415100 | 122500 | 122400 | 122500 | 122300 | 98 |
| 371 | 20250218 | 124900 | 7846417500 | 122500 | 122300 | 122600 | 122200 | 195 |
| 372 | 20250218 | 124800 | 7822551700 | 122300 | 122300 | 122300 | 122200 | 138 |
| 373 | 20250218 | 124700 | 7805680200 | 122200 | 122400 | 122400 | 122200 | 151 |
| 374 | 20250218 | 124600 | 7787216700 | 122400 | 122600 | 122700 | 122300 | 67 |
| 375 | 20250218 | 124500 | 7779008700 | 122600 | 122300 | 122800 | 122300 | 140 |
| 376 | 20250218 | 124400 | 7761865200 | 122400 | 122400 | 122900 | 122400 | 163 |
| 377 | 20250218 | 124300 | 7741878300 | 122300 | 122400 | 122600 | 122300 | 56 |
| 378 | 20250218 | 124200 | 7735023100 | 122300 | 122300 | 122500 | 122200 | 149 |
| 379 | 20250218 | 124100 | 7716798300 | 122400 | 122400 | 122500 | 122300 | 99 |
| 380 | 20250218 | 124000 | 7704682700 | 122400 | 122500 | 122500 | 122200 | 135 |
| 381 | 20250218 | 123900 | 7688165200 | 122500 | 122500 | 122500 | 122300 | 117 |
| 382 | 20250218 | 123800 | 7673844800 | 122500 | 122400 | 122500 | 122200 | 40 |
| 383 | 20250218 | 123700 | 7668949200 | 122300 | 122400 | 122500 | 122300 | 142 |
| 384 | 20250218 | 123600 | 7651578500 | 122400 | 122400 | 122500 | 122300 | 91 |
| 385 | 20250218 | 123500 | 7640439900 | 122400 | 122700 | 122800 | 122300 | 89 |
| 386 | 20250218 | 123400 | 7629539500 | 122600 | 122700 | 122700 | 122400 | 83 |
| 387 | 20250218 | 123300 | 7619365500 | 122300 | 122500 | 122900 | 122300 | 137 |
| 388 | 20250218 | 123200 | 7602588200 | 122500 | 122500 | 122900 | 122400 | 127 |
| 389 | 20250218 | 123100 | 7587012600 | 122400 | 122400 | 122500 | 122300 | 58 |
| 390 | 20250218 | 123000 | 7579916900 | 122400 | 122500 | 122700 | 122300 | 180 |
| 391 | 20250218 | 122900 | 7557860100 | 122500 | 122400 | 122500 | 122300 | 48 |
| 392 | 20250218 | 122800 | 7551984000 | 122500 | 122600 | 122700 | 122300 | 85 |
| 393 | 20250218 | 122700 | 7541574600 | 122900 | 122300 | 122900 | 122300 | 138 |
| 394 | 20250218 | 122600 | 7524655000 | 122300 | 122400 | 122800 | 122200 | 166 |
| 395 | 20250218 | 122500 | 7504336200 | 122500 | 122400 | 122500 | 122400 | 73 |
| 396 | 20250218 | 122400 | 7495397400 | 122300 | 122100 | 122500 | 122100 | 94 |
| 397 | 20250218 | 122300 | 7483898200 | 122100 | 122100 | 122300 | 122100 | 131 |
| 398 | 20250218 | 122200 | 7467894500 | 122100 | 122300 | 122300 | 122000 | 68 |
| 399 | 20250218 | 122100 | 7459587400 | 122300 | 122200 | 122300 | 122100 | 243 |
| 400 | 20250218 | 122000 | 7429900500 | 122100 | 122200 | 122300 | 122100 | 211 |
| 401 | 20250218 | 121900 | 7404106400 | 122100 | 122300 | 122300 | 122100 | 104 |
| 402 | 20250218 | 121800 | 7391400500 | 122300 | 122300 | 122400 | 122200 | 69 |
| 403 | 20250218 | 121700 | 7382962000 | 122200 | 122200 | 122200 | 122100 | 114 |
| 404 | 20250218 | 121600 | 7369033600 | 122200 | 122700 | 122700 | 122100 | 749 |
| 405 | 20250218 | 121500 | 7277409500 | 122800 | 122500 | 122800 | 122400 | 218 |
| 406 | 20250218 | 121400 | 7250691100 | 122400 | 122500 | 122700 | 122400 | 184 |
| 407 | 20250218 | 121300 | 7228159800 | 122400 | 122500 | 122700 | 122400 | 79 |
| 408 | 20250218 | 121200 | 7218482200 | 122400 | 122700 | 122700 | 122400 | 105 |
| 409 | 20250218 | 121100 | 7205625500 | 122800 | 122600 | 123000 | 122600 | 113 |
| 410 | 20250218 | 121000 | 7191754000 | 122600 | 122500 | 122700 | 122400 | 96 |
| 411 | 20250218 | 120900 | 7179988800 | 122400 | 122500 | 122700 | 122400 | 98 |
| 412 | 20250218 | 120800 | 7167979800 | 122700 | 122600 | 122800 | 122500 | 193 |
| 413 | 20250218 | 120700 | 7144314800 | 122600 | 122600 | 122800 | 122500 | 153 |
| 414 | 20250218 | 120600 | 7125545800 | 122600 | 123000 | 123000 | 122600 | 234 |
| 415 | 20250218 | 120500 | 7096830900 | 122900 | 122800 | 123100 | 122600 | 124 |
| 416 | 20250218 | 120400 | 7081615700 | 122700 | 122700 | 122900 | 122600 | 115 |
| 417 | 20250218 | 120300 | 7067498300 | 122700 | 122800 | 123000 | 122700 | 154 |
| 418 | 20250218 | 120200 | 7048580500 | 122800 | 123100 | 123100 | 122800 | 191 |
| 419 | 20250218 | 120100 | 7025110800 | 123200 | 123200 | 123300 | 123000 | 161 |
| 420 | 20250218 | 120000 | 7005272900 | 123000 | 122900 | 123200 | 122800 | 159 |
| 421 | 20250218 | 115900 | 6985711600 | 123000 | 123100 | 123200 | 122900 | 87 |
| 422 | 20250218 | 115800 | 6975007000 | 123000 | 123100 | 123100 | 122800 | 186 |
| 423 | 20250218 | 115700 | 6952138600 | 123000 | 123000 | 123100 | 122900 | 104 |
| 424 | 20250218 | 115600 | 6939344100 | 123200 | 122900 | 123300 | 122800 | 147 |
| 425 | 20250218 | 115500 | 6921247500 | 122800 | 123300 | 123300 | 122800 | 175 |
| 426 | 20250218 | 115400 | 6899739800 | 123300 | 122900 | 123300 | 122800 | 80 |
| 427 | 20250218 | 115300 | 6889897600 | 122900 | 123200 | 123200 | 122800 | 133 |
| 428 | 20250218 | 115200 | 6873536000 | 123200 | 123100 | 123300 | 123000 | 109 |
| 429 | 20250218 | 115100 | 6860110000 | 123100 | 123400 | 123400 | 122800 | 128 |
| 430 | 20250218 | 115000 | 6844367500 | 123300 | 123200 | 123400 | 123100 | 122 |
| 431 | 20250218 | 114900 | 6829327600 | 123300 | 123000 | 123300 | 122900 | 92 |
| 432 | 20250218 | 114800 | 6818008400 | 123100 | 123400 | 123400 | 123000 | 110 |
| 433 | 20250218 | 114700 | 6804462900 | 123200 | 123300 | 123300 | 123100 | 67 |
| 434 | 20250218 | 114600 | 6796213600 | 122900 | 123100 | 123400 | 122900 | 349 |
| 435 | 20250218 | 114500 | 6753289800 | 123200 | 123300 | 123300 | 123100 | 77 |
| 436 | 20250218 | 114400 | 6743803200 | 123400 | 123200 | 123400 | 122900 | 217 |
| 437 | 20250218 | 114300 | 6717083200 | 123300 | 123200 | 123300 | 123000 | 90 |
| 438 | 20250218 | 114200 | 6705990900 | 123300 | 123100 | 123400 | 123100 | 136 |
| 439 | 20250218 | 114100 | 6689235000 | 123000 | 123200 | 123400 | 123000 | 133 |
| 440 | 20250218 | 114000 | 6672845200 | 123200 | 123200 | 123300 | 123100 | 82 |
| 441 | 20250218 | 113900 | 6662743200 | 123200 | 123200 | 123400 | 123000 | 156 |
| 442 | 20250218 | 113800 | 6643529200 | 123300 | 123200 | 123300 | 123200 | 135 |
| 443 | 20250218 | 113700 | 6626888500 | 123300 | 123300 | 123300 | 123000 | 177 |
| 444 | 20250218 | 113600 | 6605087200 | 123200 | 123100 | 123400 | 123100 | 68 |
| 445 | 20250218 | 113500 | 6596708400 | 123300 | 123000 | 123300 | 122900 | 105 |
| 446 | 20250218 | 113400 | 6583780600 | 123000 | 123300 | 123400 | 123000 | 108 |
| 447 | 20250218 | 113300 | 6570478500 | 123300 | 123100 | 123400 | 123000 | 102 |
| 448 | 20250218 | 113200 | 6557916500 | 122900 | 123300 | 123400 | 122800 | 2370 |
| 449 | 20250218 | 113100 | 6266361400 | 123200 | 123100 | 123300 | 123100 | 67 |
| 450 | 20250218 | 113000 | 6258106900 | 123100 | 123600 | 123600 | 123100 | 346 |
| 451 | 20250218 | 112900 | 6215457900 | 123600 | 123700 | 123800 | 123400 | 200 |
| 452 | 20250218 | 112800 | 6190735900 | 123500 | 123400 | 123800 | 123400 | 178 |
| 453 | 20250218 | 112700 | 6168731100 | 123400 | 123700 | 123800 | 123400 | 188 |
| 454 | 20250218 | 112600 | 6145485200 | 123600 | 123500 | 123700 | 123300 | 176 |
| 455 | 20250218 | 112500 | 6123740200 | 123500 | 123400 | 123800 | 123400 | 198 |
| 456 | 20250218 | 112400 | 6099270100 | 123700 | 123400 | 123900 | 123300 | 141 |
| 457 | 20250218 | 112300 | 6081852400 | 123400 | 123000 | 123400 | 122800 | 369 |
| 458 | 20250218 | 112200 | 6036477100 | 123000 | 123900 | 124000 | 123000 | 460 |
| 459 | 20250218 | 112100 | 5979737900 | 123400 | 123500 | 124000 | 123400 | 161 |
| 460 | 20250218 | 112000 | 5959843300 | 123700 | 123400 | 124000 | 123400 | 231 |
| 461 | 20250218 | 111900 | 5931263600 | 123400 | 123500 | 123800 | 123300 | 134 |
| 462 | 20250218 | 111800 | 5914718700 | 123400 | 123700 | 123900 | 123300 | 239 |
| 463 | 20250218 | 111700 | 5885175100 | 123700 | 123600 | 124000 | 123500 | 160 |
| 464 | 20250218 | 111600 | 5865371000 | 123900 | 123700 | 123900 | 123300 | 1462 |
| 465 | 20250218 | 111500 | 5684663400 | 123700 | 123300 | 123700 | 123300 | 100 |
| 466 | 20250218 | 111400 | 5672311800 | 123500 | 123100 | 123500 | 123000 | 243 |
| 467 | 20250218 | 111300 | 5642378000 | 123200 | 123000 | 123400 | 123000 | 282 |
| 468 | 20250218 | 111200 | 5607647800 | 123100 | 122700 | 123100 | 122700 | 209 |
| 469 | 20250218 | 111100 | 5581966700 | 122700 | 123600 | 123800 | 122700 | 789 |
| 470 | 20250218 | 111000 | 5484783500 | 123300 | 123900 | 124000 | 123300 | 660 |
| 471 | 20250218 | 110900 | 5403116600 | 123900 | 123900 | 124000 | 123800 | 234 |
| 472 | 20250218 | 110800 | 5374119400 | 123900 | 124100 | 124100 | 123800 | 740 |
| 473 | 20250218 | 110700 | 5282406900 | 124000 | 123900 | 124100 | 123800 | 2012 |
| 474 | 20250218 | 110600 | 5032983800 | 123800 | 123700 | 123900 | 123600 | 245 |
| 475 | 20250218 | 110500 | 5002652400 | 123800 | 123800 | 123800 | 123500 | 283 |
| 476 | 20250218 | 110400 | 4967641900 | 123800 | 123800 | 123800 | 123400 | 179 |
| 477 | 20250218 | 110300 | 4945494800 | 123800 | 124000 | 124000 | 123200 | 3094 |
| 478 | 20250218 | 110200 | 4562408000 | 123900 | 123700 | 124000 | 123700 | 945 |
| 479 | 20250218 | 110100 | 4445364900 | 123800 | 123700 | 123800 | 123700 | 224 |
| 480 | 20250218 | 110000 | 4417636100 | 123800 | 123400 | 123800 | 123000 | 1852 |
| 481 | 20250218 | 105900 | 4188860100 | 123400 | 122900 | 123400 | 122800 | 1921 |
| 482 | 20250218 | 105800 | 3952324600 | 122900 | 122900 | 122900 | 122800 | 91 |
| 483 | 20250218 | 105700 | 3941141900 | 122900 | 122500 | 122900 | 122400 | 164 |
| 484 | 20250218 | 105600 | 3921034000 | 122700 | 122800 | 122900 | 122700 | 189 |
| 485 | 20250218 | 105500 | 3897811900 | 122900 | 122800 | 122900 | 122800 | 67 |
| 486 | 20250218 | 105400 | 3889579600 | 122900 | 122800 | 122900 | 122600 | 172 |
| 487 | 20250218 | 105300 | 3868457100 | 122700 | 122800 | 122900 | 122500 | 117 |
| 488 | 20250218 | 105200 | 3854091400 | 122800 | 122600 | 122800 | 122600 | 86 |
| 489 | 20250218 | 105100 | 3843537700 | 122600 | 122500 | 122600 | 122500 | 64 |
| 490 | 20250218 | 105000 | 3835692800 | 122500 | 122600 | 122600 | 122500 | 79 |
| 491 | 20250218 | 104900 | 3826011600 | 122600 | 122600 | 122800 | 122400 | 139 |
| 492 | 20250218 | 104800 | 3808967800 | 122600 | 122600 | 122800 | 122400 | 296 |
| 493 | 20250218 | 104700 | 3772668900 | 122500 | 122500 | 122700 | 122400 | 116 |
| 494 | 20250218 | 104600 | 3758456400 | 122500 | 122800 | 122800 | 122500 | 94 |
| 495 | 20250218 | 104500 | 3746928400 | 122800 | 122500 | 122900 | 122500 | 132 |
| 496 | 20250218 | 104400 | 3730750900 | 122500 | 122600 | 122800 | 122400 | 250 |
| 497 | 20250218 | 104300 | 3700092200 | 122600 | 122600 | 122800 | 122500 | 134 |
| 498 | 20250218 | 104200 | 3683659200 | 122600 | 122500 | 122800 | 122400 | 138 |
| 499 | 20250218 | 104100 | 3666743400 | 122500 | 122500 | 122700 | 122400 | 131 |
| 500 | 20250218 | 104000 | 3650686300 | 122500 | 122600 | 122700 | 122500 | 143 |
| 501 | 20250218 | 103900 | 3633161700 | 122600 | 122800 | 122800 | 122400 | 1084 |
| 502 | 20250218 | 103800 | 3500329800 | 122800 | 122900 | 123100 | 122800 | 161 |
| 503 | 20250218 | 103700 | 3480538100 | 123000 | 123000 | 123100 | 122900 | 149 |
| 504 | 20250218 | 103600 | 3462206100 | 123100 | 122900 | 123100 | 122900 | 163 |
| 505 | 20250218 | 103500 | 3442152500 | 123000 | 122900 | 123000 | 122900 | 117 |
| 506 | 20250218 | 103400 | 3427761900 | 123000 | 122900 | 123000 | 122800 | 125 |
| 507 | 20250218 | 103300 | 3412404300 | 123000 | 122900 | 123000 | 122800 | 107 |
| 508 | 20250218 | 103200 | 3399253100 | 122900 | 123000 | 123100 | 122900 | 238 |
| 509 | 20250218 | 103100 | 3369980100 | 123100 | 123000 | 123100 | 122900 | 74 |
| 510 | 20250218 | 103000 | 3360873700 | 123000 | 122900 | 123000 | 122800 | 200 |
| 511 | 20250218 | 102900 | 3336306300 | 122900 | 122800 | 123000 | 122700 | 82 |
| 512 | 20250218 | 102800 | 3326232500 | 122800 | 123100 | 123100 | 122800 | 107 |
| 513 | 20250218 | 102700 | 3313074600 | 123000 | 123100 | 123100 | 122800 | 253 |
| 514 | 20250218 | 102600 | 3281970500 | 123100 | 122900 | 123100 | 122900 | 93 |
| 515 | 20250218 | 102500 | 3270528200 | 122900 | 122700 | 122900 | 122600 | 347 |
| 516 | 20250218 | 102400 | 3227950400 | 122700 | 122800 | 122800 | 122600 | 126 |
| 517 | 20250218 | 102300 | 3212489000 | 123100 | 122800 | 123100 | 122800 | 43 |
| 518 | 20250218 | 102200 | 3207202400 | 122800 | 122900 | 122900 | 122700 | 99 |
| 519 | 20250218 | 102100 | 3195044400 | 123000 | 123100 | 123100 | 122900 | 86 |
| 520 | 20250218 | 102000 | 3184466200 | 123100 | 122700 | 123300 | 122500 | 433 |
| 521 | 20250218 | 101900 | 3131323400 | 122700 | 123000 | 123100 | 122700 | 344 |
| 522 | 20250218 | 101800 | 3089047200 | 123100 | 123200 | 123500 | 123100 | 1014 |
| 523 | 20250218 | 101700 | 2963956800 | 123300 | 123200 | 123400 | 123100 | 205 |
| 524 | 20250218 | 101600 | 2938698400 | 123200 | 123400 | 123500 | 123100 | 976 |
| 525 | 20250218 | 101500 | 2818396900 | 123400 | 123200 | 123400 | 123000 | 511 |
| 526 | 20250218 | 101400 | 2755417800 | 123200 | 122900 | 123300 | 122900 | 1121 |
| 527 | 20250218 | 101300 | 2617487800 | 123000 | 122500 | 123000 | 122500 | 897 |
| 528 | 20250218 | 101200 | 2507323900 | 122500 | 122700 | 122800 | 122400 | 656 |
| 529 | 20250218 | 101100 | 2426890000 | 122800 | 122500 | 122800 | 122400 | 130 |
| 530 | 20250218 | 101000 | 2410951800 | 122500 | 122800 | 122800 | 122300 | 191 |
| 531 | 20250218 | 100900 | 2387532000 | 122700 | 122200 | 122800 | 122100 | 2015 |
| 532 | 20250218 | 100800 | 2140833900 | 122100 | 122100 | 122300 | 122000 | 146 |
| 533 | 20250218 | 100700 | 2122991800 | 122100 | 122100 | 122100 | 122000 | 150 |
| 534 | 20250218 | 100600 | 2104677700 | 122100 | 121800 | 122100 | 121700 | 1367 |
| 535 | 20250218 | 100500 | 1937941900 | 121900 | 121700 | 121900 | 121600 | 249 |
| 536 | 20250218 | 100400 | 1907622500 | 121600 | 121600 | 121800 | 121600 | 26 |
| 537 | 20250218 | 100300 | 1904459100 | 121500 | 121300 | 121800 | 121300 | 366 |
| 538 | 20250218 | 100200 | 1859896800 | 121300 | 121000 | 121400 | 121000 | 53 |
| 539 | 20250218 | 100100 | 1853469800 | 121100 | 121300 | 121400 | 121100 | 143 |
| 540 | 20250218 | 100000 | 1836138600 | 121400 | 121700 | 121800 | 121200 | 189 |
| 541 | 20250218 | 095900 | 1813163800 | 121300 | 121400 | 121800 | 121300 | 101 |
| 542 | 20250218 | 095800 | 1800900600 | 121300 | 121600 | 121700 | 121300 | 87 |
| 543 | 20250218 | 095700 | 1790326700 | 121700 | 121300 | 121700 | 121300 | 229 |
| 544 | 20250218 | 095600 | 1762479600 | 121300 | 121200 | 121600 | 121100 | 305 |
| 545 | 20250218 | 095500 | 1725472900 | 121100 | 121300 | 121400 | 121100 | 65 |
| 546 | 20250218 | 095400 | 1717590500 | 121400 | 121400 | 121400 | 121300 | 143 |
| 547 | 20250218 | 095300 | 1700236100 | 121400 | 121300 | 121400 | 121300 | 44 |
| 548 | 20250218 | 095200 | 1694896800 | 121300 | 121500 | 121500 | 121200 | 156 |
| 549 | 20250218 | 095100 | 1675970600 | 121400 | 121500 | 121500 | 121400 | 28 |
| 550 | 20250218 | 095000 | 1672569300 | 121500 | 121700 | 121700 | 121400 | 150 |
| 551 | 20250218 | 094900 | 1654331200 | 121600 | 121700 | 121700 | 121600 | 64 |
| 552 | 20250218 | 094800 | 1646546900 | 121600 | 121600 | 121700 | 121600 | 44 |
| 553 | 20250218 | 094700 | 1641193500 | 121500 | 121700 | 121900 | 121500 | 176 |
| 554 | 20250218 | 094600 | 1619775900 | 121700 | 121600 | 121700 | 121600 | 72 |
| 555 | 20250218 | 094500 | 1611016000 | 121700 | 121700 | 121700 | 121500 | 45 |
| 556 | 20250218 | 094400 | 1605543000 | 121700 | 121400 | 121700 | 121300 | 118 |
| 557 | 20250218 | 094300 | 1591194400 | 121300 | 121400 | 121900 | 121300 | 314 |
| 558 | 20250218 | 094200 | 1553086400 | 121300 | 121400 | 121900 | 121300 | 83 |
| 559 | 20250218 | 094100 | 1543009900 | 121600 | 121300 | 121600 | 121200 | 164 |
| 560 | 20250218 | 094000 | 1523115400 | 121300 | 121900 | 121900 | 121300 | 585 |
| 561 | 20250218 | 093900 | 1452028800 | 121800 | 121900 | 122400 | 121800 | 344 |
| 562 | 20250218 | 093800 | 1410058100 | 121900 | 122000 | 122300 | 121700 | 361 |
| 563 | 20250218 | 093700 | 1365992200 | 121900 | 122400 | 122500 | 121800 | 880 |
| 564 | 20250218 | 093600 | 1258620900 | 122400 | 122100 | 122500 | 122000 | 329 |
| 565 | 20250218 | 093500 | 1218374900 | 122500 | 122400 | 122500 | 121700 | 460 |
| 566 | 20250218 | 093400 | 1162171900 | 122000 | 122000 | 122500 | 122000 | 392 |
| 567 | 20250218 | 093300 | 1114219000 | 122000 | 122300 | 122500 | 121800 | 594 |
| 568 | 20250218 | 093200 | 1041611500 | 122000 | 122000 | 122300 | 121900 | 717 |
| 569 | 20250218 | 093100 | 954079300 | 122000 | 121900 | 122300 | 121900 | 578 |
| 570 | 20250218 | 093000 | 883482800 | 122000 | 121800 | 122000 | 121800 | 320 |
| 571 | 20250218 | 092900 | 844473400 | 122000 | 121500 | 122000 | 121500 | 146 |
| 572 | 20250218 | 092800 | 826680900 | 121900 | 122000 | 122000 | 121500 | 319 |
| 573 | 20250218 | 092700 | 787859900 | 121800 | 121900 | 121900 | 121700 | 207 |
| 574 | 20250218 | 092600 | 762638900 | 121900 | 121600 | 121900 | 121600 | 67 |
| 575 | 20250218 | 092500 | 754475000 | 121600 | 121700 | 121800 | 121500 | 261 |
| 576 | 20250218 | 092400 | 722700700 | 121800 | 121700 | 121800 | 121400 | 141 |
| 577 | 20250218 | 092300 | 705534100 | 121300 | 121700 | 121800 | 121200 | 381 |
| 578 | 20250218 | 092200 | 659216100 | 121700 | 121700 | 121800 | 121700 | 263 |
| 579 | 20250218 | 092100 | 627202700 | 121600 | 121400 | 121600 | 121200 | 178 |
| 580 | 20250218 | 092000 | 605596400 | 121300 | 120800 | 121500 | 120800 | 295 |
| 581 | 20250218 | 091900 | 569813200 | 121000 | 120500 | 121000 | 120500 | 193 |
| 582 | 20250218 | 091800 | 546540200 | 120500 | 120400 | 120500 | 120400 | 77 |
| 583 | 20250218 | 091700 | 537262800 | 120400 | 120900 | 120900 | 120400 | 114 |
| 584 | 20250218 | 091600 | 523513100 | 120900 | 120300 | 120900 | 120300 | 65 |
| 585 | 20250218 | 091500 | 515668200 | 120400 | 120400 | 120900 | 120300 | 373 |
| 586 | 20250218 | 091400 | 470741700 | 120300 | 120300 | 120400 | 120300 | 90 |
| 587 | 20250218 | 091300 | 459907300 | 120300 | 121200 | 121200 | 120200 | 511 |
| 588 | 20250218 | 091200 | 398239700 | 121200 | 121500 | 121500 | 121100 | 81 |
| 589 | 20250218 | 091100 | 388402800 | 121500 | 120100 | 121500 | 120100 | 240 |
| 590 | 20250218 | 091000 | 359376800 | 120000 | 120000 | 120400 | 120000 | 239 |
| 591 | 20250218 | 090900 | 330625900 | 120000 | 120100 | 120100 | 119900 | 96 |
| 592 | 20250218 | 090800 | 319102800 | 120100 | 120000 | 120500 | 119900 | 340 |
| 593 | 20250218 | 090700 | 278254700 | 120000 | 119900 | 120300 | 119500 | 425 |
| 594 | 20250218 | 090600 | 227385700 | 120000 | 120300 | 120400 | 119500 | 497 |
| 595 | 20250218 | 090500 | 167856100 | 120300 | 119900 | 120300 | 119800 | 58 |
| 596 | 20250218 | 090400 | 160884800 | 120300 | 119700 | 120300 | 119600 | 179 |
| 597 | 20250218 | 090300 | 139443600 | 119700 | 120400 | 120400 | 119700 | 404 |
| 598 | 20250218 | 090200 | 91021100 | 120400 | 120000 | 120400 | 119700 | 99 |
| 599 | 20250218 | 090100 | 79138300 | 120000 | 120100 | 120800 | 120000 | 254 |
| 600 | 20250218 | 090000 | 48614500 | 120000 | 120000 | 120500 | 120000 | 395 |