31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 2837 |
| 3 | 20250218 | 183000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 4 | 20250218 | 182900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 5 | 20250218 | 182800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 6 | 20250218 | 182700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 7 | 20250218 | 182600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 8 | 20250218 | 182500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 9 | 20250218 | 182400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 10 | 20250218 | 182300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 11 | 20250218 | 182200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 12 | 20250218 | 182100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 13 | 20250218 | 182000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 14 | 20250218 | 181900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 15 | 20250218 | 181800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 16 | 20250218 | 181700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 17 | 20250218 | 181600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 18 | 20250218 | 181500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 19 | 20250218 | 181400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 20 | 20250218 | 181300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 21 | 20250218 | 181200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 22 | 20250218 | 181100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 23 | 20250218 | 181000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 24 | 20250218 | 180900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 25 | 20250218 | 180800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 26 | 20250218 | 180700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 27 | 20250218 | 180600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 28 | 20250218 | 180500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 29 | 20250218 | 180400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 30 | 20250218 | 180300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 31 | 20250218 | 180200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 32 | 20250218 | 180100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 2837 |
| 33 | 20250218 | 180000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 34 | 20250218 | 175900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 35 | 20250218 | 175800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 36 | 20250218 | 175700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 37 | 20250218 | 175600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 38 | 20250218 | 175500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 39 | 20250218 | 175400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 40 | 20250218 | 175300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 41 | 20250218 | 175200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 42 | 20250218 | 175100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 43 | 20250218 | 175000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 44 | 20250218 | 174900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 45 | 20250218 | 174800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 46 | 20250218 | 174700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 47 | 20250218 | 174600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 48 | 20250218 | 174500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 49 | 20250218 | 174400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 50 | 20250218 | 174300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 51 | 20250218 | 174200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 52 | 20250218 | 174100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 53 | 20250218 | 174000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 54 | 20250218 | 173900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 55 | 20250218 | 173800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 56 | 20250218 | 173700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 57 | 20250218 | 173600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 58 | 20250218 | 173500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 59 | 20250218 | 173400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 60 | 20250218 | 173300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 61 | 20250218 | 173200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 62 | 20250218 | 173100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 2837 |
| 63 | 20250218 | 173000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 64 | 20250218 | 172900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 65 | 20250218 | 172800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 66 | 20250218 | 172700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 67 | 20250218 | 172600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 68 | 20250218 | 172500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 69 | 20250218 | 172400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 70 | 20250218 | 172300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 71 | 20250218 | 172200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 72 | 20250218 | 172100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 73 | 20250218 | 172000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 74 | 20250218 | 171900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 75 | 20250218 | 171800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 76 | 20250218 | 171700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 77 | 20250218 | 171600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 78 | 20250218 | 171500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 79 | 20250218 | 171400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 80 | 20250218 | 171300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 81 | 20250218 | 171200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 82 | 20250218 | 171100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 83 | 20250218 | 171000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 84 | 20250218 | 170900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 85 | 20250218 | 170800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 86 | 20250218 | 170700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 87 | 20250218 | 170600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 88 | 20250218 | 170500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 89 | 20250218 | 170400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 90 | 20250218 | 170300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 91 | 20250218 | 170200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 92 | 20250218 | 170100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 2837 |
| 93 | 20250218 | 170000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 94 | 20250218 | 165900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 95 | 20250218 | 165800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 96 | 20250218 | 165700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 97 | 20250218 | 165600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 98 | 20250218 | 165500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 99 | 20250218 | 165400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 100 | 20250218 | 165300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 101 | 20250218 | 165200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 102 | 20250218 | 165100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 103 | 20250218 | 165000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 104 | 20250218 | 164900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 105 | 20250218 | 164800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 106 | 20250218 | 164700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 107 | 20250218 | 164600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 108 | 20250218 | 164500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 109 | 20250218 | 164400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 110 | 20250218 | 164300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 111 | 20250218 | 164200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 112 | 20250218 | 164100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 113 | 20250218 | 164000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 114 | 20250218 | 163900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 115 | 20250218 | 163800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 116 | 20250218 | 163700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 117 | 20250218 | 163600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 118 | 20250218 | 163500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 119 | 20250218 | 163400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 120 | 20250218 | 163300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 121 | 20250218 | 163200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 122 | 20250218 | 163100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 2837 |
| 123 | 20250218 | 163000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 124 | 20250218 | 162900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 125 | 20250218 | 162800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 126 | 20250218 | 162700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 127 | 20250218 | 162600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 128 | 20250218 | 162500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 129 | 20250218 | 162400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 130 | 20250218 | 162300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 131 | 20250218 | 162200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 132 | 20250218 | 162100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 133 | 20250218 | 162000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 134 | 20250218 | 161900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 135 | 20250218 | 161800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 136 | 20250218 | 161700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 137 | 20250218 | 161600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 138 | 20250218 | 161500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 139 | 20250218 | 161400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 140 | 20250218 | 161300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 141 | 20250218 | 161200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 142 | 20250218 | 161100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 143 | 20250218 | 161000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 144 | 20250218 | 160900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 145 | 20250218 | 160800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 146 | 20250218 | 160700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 147 | 20250218 | 160600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 148 | 20250218 | 160500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 149 | 20250218 | 160400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 150 | 20250218 | 160300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 151 | 20250218 | 160200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 152 | 20250218 | 160100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 2837 |
| 153 | 20250218 | 160000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 154 | 20250218 | 155900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 155 | 20250218 | 155800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 156 | 20250218 | 155700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 157 | 20250218 | 155600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 158 | 20250218 | 155500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 159 | 20250218 | 155400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 160 | 20250218 | 155300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 161 | 20250218 | 155200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 162 | 20250218 | 155100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 163 | 20250218 | 155000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 164 | 20250218 | 154900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 165 | 20250218 | 154800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 166 | 20250218 | 154700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 167 | 20250218 | 154600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 168 | 20250218 | 154500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 169 | 20250218 | 154400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 170 | 20250218 | 154300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 171 | 20250218 | 154200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 172 | 20250218 | 154100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 173 | 20250218 | 154000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 174 | 20250218 | 153900 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 175 | 20250218 | 153800 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 176 | 20250218 | 153700 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 177 | 20250218 | 153600 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 178 | 20250218 | 153500 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 179 | 20250218 | 153400 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 180 | 20250218 | 153300 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 181 | 20250218 | 153200 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 182 | 20250218 | 153100 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 2837 |
| 183 | 20250218 | 153000 | 13341859800 | 59700 | 59700 | 59700 | 59700 | 2837 |
| 184 | 20250218 | 152900 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 185 | 20250218 | 152800 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 186 | 20250218 | 152700 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 187 | 20250218 | 152600 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 188 | 20250218 | 152500 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 189 | 20250218 | 152400 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 190 | 20250218 | 152300 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 191 | 20250218 | 152200 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 192 | 20250218 | 152100 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 193 | 20250218 | 152000 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 194 | 20250218 | 151900 | 13172490900 | 59800 | 59800 | 59800 | 59800 | 117 |
| 195 | 20250218 | 151800 | 13165494300 | 59800 | 59800 | 59900 | 59700 | 178 |
| 196 | 20250218 | 151700 | 13154850700 | 59900 | 59900 | 60000 | 59800 | 227 |
| 197 | 20250218 | 151600 | 13141254500 | 60000 | 60000 | 60000 | 60000 | 40 |
| 198 | 20250218 | 151500 | 13138854500 | 59900 | 59800 | 59900 | 59800 | 60 |
| 199 | 20250218 | 151400 | 13135265300 | 59900 | 60100 | 60200 | 59700 | 875 |
| 200 | 20250218 | 151300 | 13082840600 | 60000 | 60000 | 60100 | 60000 | 216 |
| 201 | 20250218 | 151200 | 13069871900 | 60000 | 60100 | 60200 | 60000 | 365 |
| 202 | 20250218 | 151100 | 13047932900 | 60100 | 60100 | 60100 | 60000 | 239 |
| 203 | 20250218 | 151000 | 13033574200 | 60000 | 60200 | 60200 | 59900 | 1052 |
| 204 | 20250218 | 150900 | 12970436300 | 60100 | 60100 | 60300 | 60000 | 826 |
| 205 | 20250218 | 150800 | 12920700700 | 60300 | 60300 | 60300 | 60000 | 348 |
| 206 | 20250218 | 150700 | 12899776000 | 60300 | 60300 | 60300 | 60000 | 308 |
| 207 | 20250218 | 150600 | 12881245600 | 60000 | 60200 | 60400 | 60000 | 353 |
| 208 | 20250218 | 150500 | 12859991700 | 60000 | 60100 | 60400 | 60000 | 329 |
| 209 | 20250218 | 150400 | 12840187200 | 60100 | 60200 | 60300 | 60000 | 436 |
| 210 | 20250218 | 150300 | 12813958700 | 60200 | 59700 | 60200 | 59700 | 5170 |
| 211 | 20250218 | 150200 | 12504620300 | 59700 | 59600 | 59800 | 59600 | 922 |
| 212 | 20250218 | 150100 | 12449495800 | 59600 | 59700 | 59800 | 59600 | 508 |
| 213 | 20250218 | 150000 | 12419124700 | 59700 | 59600 | 59700 | 59600 | 850 |
| 214 | 20250218 | 145900 | 12368397600 | 59600 | 59900 | 59900 | 59600 | 4631 |
| 215 | 20250218 | 145800 | 12091516300 | 59800 | 59800 | 59900 | 59600 | 970 |
| 216 | 20250218 | 145700 | 12033480300 | 59800 | 59800 | 59900 | 59700 | 566 |
| 217 | 20250218 | 145600 | 11999608000 | 59900 | 59800 | 60000 | 59800 | 804 |
| 218 | 20250218 | 145500 | 11951482400 | 59800 | 59800 | 60000 | 59700 | 554 |
| 219 | 20250218 | 145400 | 11918324400 | 59800 | 59700 | 60000 | 59600 | 527 |
| 220 | 20250218 | 145300 | 11886819500 | 59700 | 59600 | 60000 | 59500 | 490 |
| 221 | 20250218 | 145200 | 11857536100 | 59600 | 59600 | 59700 | 59500 | 599 |
| 222 | 20250218 | 145100 | 11821822300 | 59600 | 59700 | 59900 | 59600 | 602 |
| 223 | 20250218 | 145000 | 11785853900 | 59700 | 59800 | 59900 | 59700 | 672 |
| 224 | 20250218 | 144900 | 11745654800 | 59900 | 59800 | 60100 | 59800 | 532 |
| 225 | 20250218 | 144800 | 11713784000 | 59800 | 59800 | 60100 | 59800 | 312 |
| 226 | 20250218 | 144700 | 11695102000 | 59800 | 60200 | 60200 | 59700 | 1017 |
| 227 | 20250218 | 144600 | 11634143800 | 60200 | 60200 | 60400 | 60000 | 567 |
| 228 | 20250218 | 144500 | 11599998700 | 60400 | 60100 | 60400 | 60000 | 456 |
| 229 | 20250218 | 144400 | 11572569000 | 60100 | 60100 | 60400 | 60000 | 420 |
| 230 | 20250218 | 144300 | 11547265900 | 60100 | 60000 | 60400 | 59800 | 507 |
| 231 | 20250218 | 144200 | 11516780400 | 60000 | 59900 | 60100 | 59800 | 646 |
| 232 | 20250218 | 144100 | 11478040100 | 59900 | 59900 | 60100 | 59700 | 447 |
| 233 | 20250218 | 144000 | 11451226500 | 59900 | 60000 | 60300 | 59700 | 1084 |
| 234 | 20250218 | 143900 | 11386238700 | 60100 | 60000 | 60400 | 60000 | 618 |
| 235 | 20250218 | 143800 | 11349044600 | 60000 | 59900 | 60300 | 59900 | 599 |
| 236 | 20250218 | 143700 | 11313078700 | 59800 | 59900 | 60100 | 59800 | 797 |
| 237 | 20250218 | 143600 | 11265362500 | 59900 | 60300 | 60400 | 59900 | 898 |
| 238 | 20250218 | 143500 | 11211377700 | 60300 | 60500 | 60600 | 60100 | 415 |
| 239 | 20250218 | 143400 | 11186348700 | 60600 | 60500 | 60600 | 60400 | 715 |
| 240 | 20250218 | 143300 | 11143096900 | 60500 | 60500 | 60600 | 60400 | 339 |
| 241 | 20250218 | 143200 | 11122584200 | 60600 | 60500 | 60600 | 60400 | 495 |
| 242 | 20250218 | 143100 | 11092616200 | 60500 | 60700 | 60700 | 60400 | 704 |
| 243 | 20250218 | 143000 | 11049963000 | 60600 | 60700 | 60800 | 60000 | 2579 |
| 244 | 20250218 | 142900 | 10894054700 | 60700 | 60600 | 60700 | 60500 | 616 |
| 245 | 20250218 | 142800 | 10856716800 | 60600 | 60600 | 60700 | 60500 | 588 |
| 246 | 20250218 | 142700 | 10821077000 | 60700 | 60600 | 60700 | 60600 | 783 |
| 247 | 20250218 | 142600 | 10773582400 | 60600 | 60400 | 60700 | 60400 | 1155 |
| 248 | 20250218 | 142500 | 10703643400 | 60400 | 60500 | 60700 | 60400 | 1326 |
| 249 | 20250218 | 142400 | 10623331900 | 60400 | 60400 | 60700 | 60400 | 1324 |
| 250 | 20250218 | 142300 | 10543207900 | 60400 | 60300 | 60500 | 60300 | 403 |
| 251 | 20250218 | 142200 | 10518881400 | 60200 | 60500 | 60500 | 60200 | 616 |
| 252 | 20250218 | 142100 | 10481733400 | 60500 | 60500 | 60600 | 60300 | 735 |
| 253 | 20250218 | 142000 | 10437290300 | 60500 | 60500 | 60600 | 60400 | 821 |
| 254 | 20250218 | 141900 | 10387629800 | 60500 | 60700 | 60700 | 60500 | 672 |
| 255 | 20250218 | 141800 | 10346919900 | 60600 | 60600 | 60800 | 60500 | 673 |
| 256 | 20250218 | 141700 | 10306102500 | 60600 | 60500 | 60800 | 60500 | 493 |
| 257 | 20250218 | 141600 | 10276187200 | 60600 | 60700 | 60800 | 60400 | 1945 |
| 258 | 20250218 | 141500 | 10158339900 | 60800 | 60500 | 60800 | 60500 | 1239 |
| 259 | 20250218 | 141400 | 10083072400 | 60600 | 60900 | 61000 | 60500 | 1174 |
| 260 | 20250218 | 141300 | 10011631900 | 61000 | 60800 | 61000 | 60800 | 1173 |
| 261 | 20250218 | 141200 | 9940211900 | 60900 | 60400 | 60900 | 60400 | 4602 |
| 262 | 20250218 | 141100 | 9661492300 | 60500 | 60400 | 60500 | 60300 | 2315 |
| 263 | 20250218 | 141000 | 9521668200 | 60300 | 60400 | 60400 | 60200 | 661 |
| 264 | 20250218 | 140900 | 9481775600 | 60400 | 60200 | 60400 | 60100 | 824 |
| 265 | 20250218 | 140800 | 9432076900 | 60200 | 60000 | 60300 | 60000 | 403 |
| 266 | 20250218 | 140700 | 9407835400 | 60100 | 60000 | 60200 | 60000 | 306 |
| 267 | 20250218 | 140600 | 9389433700 | 60000 | 60100 | 60300 | 60000 | 414 |
| 268 | 20250218 | 140500 | 9364505700 | 60300 | 60100 | 60300 | 60000 | 441 |
| 269 | 20250218 | 140400 | 9337936600 | 60200 | 60100 | 60300 | 60100 | 368 |
| 270 | 20250218 | 140300 | 9315762600 | 60200 | 60100 | 60200 | 60100 | 396 |
| 271 | 20250218 | 140200 | 9291940800 | 60100 | 59900 | 60300 | 59900 | 378 |
| 272 | 20250218 | 140100 | 9269190800 | 59900 | 60000 | 60200 | 59800 | 409 |
| 273 | 20250218 | 140000 | 9244640900 | 60000 | 60200 | 60400 | 59700 | 707 |
| 274 | 20250218 | 135900 | 9202076400 | 60100 | 60300 | 60300 | 59800 | 587 |
| 275 | 20250218 | 135800 | 9166743800 | 60300 | 60000 | 60300 | 59900 | 4247 |
| 276 | 20250218 | 135700 | 8911608200 | 60000 | 59900 | 60000 | 59700 | 584 |
| 277 | 20250218 | 135600 | 8876622400 | 60000 | 59800 | 60000 | 59800 | 480 |
| 278 | 20250218 | 135500 | 8847871800 | 59900 | 59700 | 60000 | 59600 | 757 |
| 279 | 20250218 | 135400 | 8802567500 | 59700 | 59900 | 60000 | 59600 | 530 |
| 280 | 20250218 | 135300 | 8770841300 | 59800 | 59600 | 60000 | 59600 | 1289 |
| 281 | 20250218 | 135200 | 8693755700 | 59700 | 59500 | 59800 | 59400 | 440 |
| 282 | 20250218 | 135100 | 8667511900 | 59400 | 59400 | 59600 | 59400 | 465 |
| 283 | 20250218 | 135000 | 8639841400 | 59400 | 59400 | 59600 | 59400 | 815 |
| 284 | 20250218 | 134900 | 8591351100 | 59400 | 59400 | 59500 | 59300 | 377 |
| 285 | 20250218 | 134800 | 8568974100 | 59400 | 59400 | 59600 | 59300 | 2285 |
| 286 | 20250218 | 134700 | 8433238300 | 59500 | 59500 | 59600 | 59400 | 242 |
| 287 | 20250218 | 134600 | 8418842100 | 59400 | 59500 | 59600 | 59400 | 177 |
| 288 | 20250218 | 134500 | 8408312400 | 59500 | 59400 | 59600 | 59400 | 278 |
| 289 | 20250218 | 134400 | 8391774900 | 59400 | 59400 | 59600 | 59400 | 245 |
| 290 | 20250218 | 134300 | 8377211800 | 59400 | 59400 | 59600 | 59400 | 269 |
| 291 | 20250218 | 134200 | 8361217800 | 59500 | 59500 | 59600 | 59400 | 370 |
| 292 | 20250218 | 134100 | 8339211800 | 59400 | 59400 | 59500 | 59400 | 338 |
| 293 | 20250218 | 134000 | 8319127300 | 59500 | 59400 | 59500 | 59400 | 206 |
| 294 | 20250218 | 133900 | 8306882300 | 59400 | 59500 | 59500 | 59300 | 272 |
| 295 | 20250218 | 133800 | 8290724000 | 59400 | 59400 | 59500 | 59300 | 3481 |
| 296 | 20250218 | 133700 | 8084101600 | 59500 | 59700 | 59800 | 59500 | 1551 |
| 297 | 20250218 | 133600 | 7991740100 | 59700 | 60000 | 60000 | 59700 | 723 |
| 298 | 20250218 | 133500 | 7948470900 | 59900 | 59900 | 60000 | 59900 | 521 |
| 299 | 20250218 | 133400 | 7917240400 | 59900 | 59900 | 60000 | 59900 | 905 |
| 300 | 20250218 | 133300 | 7862976800 | 59800 | 59900 | 59900 | 59800 | 877 |
| 301 | 20250218 | 133200 | 7810449900 | 59900 | 59800 | 59900 | 59600 | 2440 |
| 302 | 20250218 | 133100 | 7664532200 | 59700 | 59800 | 59800 | 59700 | 1102 |
| 303 | 20250218 | 133000 | 7598709900 | 59700 | 59700 | 59800 | 59700 | 933 |
| 304 | 20250218 | 132900 | 7542993200 | 59700 | 59800 | 59800 | 59700 | 377 |
| 305 | 20250218 | 132800 | 7520458000 | 59800 | 59700 | 59800 | 59600 | 977 |
| 306 | 20250218 | 132700 | 7462124800 | 59700 | 59500 | 59700 | 59500 | 255 |
| 307 | 20250218 | 132600 | 7446929300 | 59500 | 59500 | 59600 | 59500 | 294 |
| 308 | 20250218 | 132500 | 7429413500 | 59600 | 59600 | 59600 | 59500 | 129 |
| 309 | 20250218 | 132400 | 7421730800 | 59500 | 59600 | 59600 | 59500 | 341 |
| 310 | 20250218 | 132300 | 7401433100 | 59600 | 59600 | 59600 | 59500 | 197 |
| 311 | 20250218 | 132200 | 7389704800 | 59600 | 59500 | 59600 | 59400 | 1204 |
| 312 | 20250218 | 132100 | 7318062400 | 59500 | 59600 | 59600 | 59500 | 172 |
| 313 | 20250218 | 132000 | 7307815700 | 59600 | 59600 | 59700 | 59500 | 1390 |
| 314 | 20250218 | 131900 | 7225045900 | 59600 | 59500 | 59700 | 59500 | 942 |
| 315 | 20250218 | 131800 | 7168852800 | 59600 | 59700 | 59700 | 59500 | 377 |
| 316 | 20250218 | 131700 | 7146373300 | 59600 | 59600 | 59700 | 59500 | 1435 |
| 317 | 20250218 | 131600 | 7060842700 | 59600 | 59600 | 59700 | 59600 | 683 |
| 318 | 20250218 | 131500 | 7020120200 | 59500 | 59600 | 59700 | 59500 | 226 |
| 319 | 20250218 | 131400 | 7006637900 | 59500 | 59400 | 59700 | 59400 | 482 |
| 320 | 20250218 | 131300 | 6977909900 | 59500 | 59600 | 59600 | 59400 | 2395 |
| 321 | 20250218 | 131200 | 6835395500 | 59600 | 59700 | 59700 | 59500 | 1135 |
| 322 | 20250218 | 131100 | 6767717000 | 59600 | 59700 | 59700 | 59500 | 738 |
| 323 | 20250218 | 131000 | 6723719300 | 59600 | 59600 | 59700 | 59500 | 4270 |
| 324 | 20250218 | 130900 | 6469545500 | 59600 | 59000 | 59700 | 59000 | 10033 |
| 325 | 20250218 | 130800 | 5872708300 | 59000 | 58800 | 59300 | 58800 | 875 |
| 326 | 20250218 | 130700 | 5821138500 | 58900 | 58800 | 59000 | 58700 | 94 |
| 327 | 20250218 | 130600 | 5815603900 | 58900 | 59000 | 59100 | 58800 | 826 |
| 328 | 20250218 | 130500 | 5767005700 | 59200 | 59000 | 59300 | 58900 | 78 |
| 329 | 20250218 | 130400 | 5762394800 | 59000 | 59100 | 59200 | 58900 | 180 |
| 330 | 20250218 | 130300 | 5751774500 | 59100 | 59200 | 59200 | 59000 | 195 |
| 331 | 20250218 | 130200 | 5740249500 | 59100 | 59300 | 59400 | 59100 | 398 |
| 332 | 20250218 | 130100 | 5716685100 | 59400 | 59200 | 59400 | 59100 | 210 |
| 333 | 20250218 | 130000 | 5704248500 | 59100 | 58800 | 59200 | 58800 | 5030 |
| 334 | 20250218 | 125900 | 5407490500 | 59000 | 59000 | 59000 | 58800 | 142 |
| 335 | 20250218 | 125800 | 5399117900 | 59000 | 59000 | 59000 | 58900 | 318 |
| 336 | 20250218 | 125700 | 5380380800 | 59000 | 59000 | 59000 | 58900 | 60 |
| 337 | 20250218 | 125600 | 5376845400 | 59000 | 59000 | 59000 | 58900 | 163 |
| 338 | 20250218 | 125500 | 5367233800 | 58900 | 58900 | 59000 | 58800 | 124 |
| 339 | 20250218 | 125400 | 5359926100 | 58900 | 58900 | 59000 | 58800 | 274 |
| 340 | 20250218 | 125300 | 5343784500 | 59000 | 58900 | 59000 | 58800 | 173 |
| 341 | 20250218 | 125200 | 5333594100 | 58800 | 58900 | 58900 | 58700 | 607 |
| 342 | 20250218 | 125100 | 5297894300 | 58900 | 58800 | 59100 | 58700 | 420 |
| 343 | 20250218 | 125000 | 5273206800 | 58800 | 59000 | 59100 | 58800 | 346 |
| 344 | 20250218 | 124900 | 5252828300 | 59000 | 59000 | 59100 | 58900 | 141 |
| 345 | 20250218 | 124800 | 5244508400 | 59200 | 59100 | 59200 | 59000 | 140 |
| 346 | 20250218 | 124700 | 5236229400 | 59000 | 59000 | 59100 | 58900 | 92 |
| 347 | 20250218 | 124600 | 5230801500 | 59200 | 59200 | 59200 | 58900 | 123 |
| 348 | 20250218 | 124500 | 5223528100 | 59200 | 59200 | 59200 | 58900 | 889 |
| 349 | 20250218 | 124400 | 5171082700 | 59200 | 59200 | 59200 | 59100 | 279 |
| 350 | 20250218 | 124300 | 5154585900 | 59300 | 59100 | 59300 | 59000 | 178 |
| 351 | 20250218 | 124200 | 5144047500 | 59000 | 59100 | 59100 | 59000 | 53 |
| 352 | 20250218 | 124100 | 5140918400 | 59200 | 59100 | 59200 | 59000 | 142 |
| 353 | 20250218 | 124000 | 5132521900 | 59100 | 59100 | 59200 | 59000 | 171 |
| 354 | 20250218 | 123900 | 5122420800 | 59200 | 59100 | 59400 | 59000 | 167 |
| 355 | 20250218 | 123800 | 5112530800 | 59000 | 59100 | 59100 | 59000 | 75 |
| 356 | 20250218 | 123700 | 5108100700 | 59200 | 59200 | 59300 | 58900 | 448 |
| 357 | 20250218 | 123600 | 5081644900 | 59000 | 59200 | 59300 | 59000 | 339 |
| 358 | 20250218 | 123500 | 5061602000 | 59100 | 59400 | 59500 | 59100 | 1291 |
| 359 | 20250218 | 123400 | 4984963200 | 59400 | 59500 | 59500 | 59400 | 200 |
| 360 | 20250218 | 123300 | 4973075000 | 59400 | 59400 | 59500 | 59400 | 587 |
| 361 | 20250218 | 123200 | 4938196600 | 59500 | 59500 | 59500 | 59400 | 770 |
| 362 | 20250218 | 123100 | 4892389600 | 59400 | 59500 | 59500 | 59400 | 266 |
| 363 | 20250218 | 123000 | 4876580900 | 59500 | 59400 | 59500 | 59400 | 322 |
| 364 | 20250218 | 122900 | 4857436600 | 59400 | 59400 | 59500 | 59300 | 365 |
| 365 | 20250218 | 122800 | 4835752800 | 59200 | 59300 | 59400 | 59200 | 2225 |
| 366 | 20250218 | 122700 | 4703614500 | 59200 | 59100 | 59400 | 59100 | 1042 |
| 367 | 20250218 | 122600 | 4641857800 | 59200 | 59100 | 59300 | 59100 | 122 |
| 368 | 20250218 | 122500 | 4634635000 | 59100 | 59300 | 59300 | 59100 | 350 |
| 369 | 20250218 | 122400 | 4613917900 | 59200 | 59300 | 59300 | 59200 | 299 |
| 370 | 20250218 | 122300 | 4596199100 | 59300 | 59300 | 59300 | 59200 | 452 |
| 371 | 20250218 | 122200 | 4569406200 | 59300 | 59200 | 59300 | 59200 | 191 |
| 372 | 20250218 | 122100 | 4558085000 | 59300 | 59100 | 59300 | 59100 | 930 |
| 373 | 20250218 | 122000 | 4503004600 | 59100 | 59100 | 59200 | 59100 | 187 |
| 374 | 20250218 | 121900 | 4491940600 | 59000 | 59100 | 59100 | 59000 | 138 |
| 375 | 20250218 | 121800 | 4483789000 | 59100 | 59200 | 59200 | 59100 | 209 |
| 376 | 20250218 | 121700 | 4471430500 | 59200 | 59000 | 59200 | 59000 | 590 |
| 377 | 20250218 | 121600 | 4436559400 | 59000 | 59000 | 59100 | 59000 | 143 |
| 378 | 20250218 | 121500 | 4428113700 | 59100 | 59100 | 59100 | 59000 | 318 |
| 379 | 20250218 | 121400 | 4409325600 | 59000 | 59000 | 59100 | 59000 | 281 |
| 380 | 20250218 | 121300 | 4392740000 | 58900 | 59000 | 59100 | 58900 | 2460 |
| 381 | 20250218 | 121200 | 4247580700 | 59000 | 58700 | 59000 | 58700 | 2360 |
| 382 | 20250218 | 121100 | 4108731600 | 58800 | 58700 | 58800 | 58700 | 129 |
| 383 | 20250218 | 121000 | 4101152800 | 58700 | 58800 | 58800 | 58700 | 121 |
| 384 | 20250218 | 120900 | 4094042100 | 58600 | 58700 | 58800 | 58600 | 431 |
| 385 | 20250218 | 120800 | 4068708100 | 58800 | 58800 | 58800 | 58700 | 640 |
| 386 | 20250218 | 120700 | 4031131800 | 58700 | 58700 | 58800 | 58500 | 1418 |
| 387 | 20250218 | 120600 | 3948001000 | 58700 | 58900 | 58900 | 58700 | 305 |
| 388 | 20250218 | 120500 | 3930067000 | 58900 | 58900 | 59000 | 58800 | 561 |
| 389 | 20250218 | 120400 | 3897036200 | 58800 | 58700 | 58800 | 58700 | 309 |
| 390 | 20250218 | 120300 | 3878871500 | 58700 | 58800 | 58900 | 58700 | 131 |
| 391 | 20250218 | 120200 | 3871165600 | 58800 | 58700 | 58800 | 58700 | 94 |
| 392 | 20250218 | 120100 | 3865644900 | 58800 | 58800 | 58900 | 58700 | 156 |
| 393 | 20250218 | 120000 | 3856470400 | 58800 | 58900 | 58900 | 58800 | 85 |
| 394 | 20250218 | 115900 | 3851469700 | 58800 | 58800 | 58900 | 58700 | 159 |
| 395 | 20250218 | 115800 | 3842121100 | 58800 | 58800 | 58900 | 58800 | 181 |
| 396 | 20250218 | 115700 | 3831471800 | 58900 | 58800 | 58900 | 58800 | 138 |
| 397 | 20250218 | 115600 | 3823349500 | 58800 | 58800 | 58900 | 58800 | 253 |
| 398 | 20250218 | 115500 | 3808467000 | 58900 | 58800 | 58900 | 58800 | 168 |
| 399 | 20250218 | 115400 | 3798581200 | 58900 | 58700 | 58900 | 58700 | 514 |
| 400 | 20250218 | 115300 | 3768355300 | 58700 | 58700 | 58800 | 58700 | 120 |
| 401 | 20250218 | 115200 | 3761305700 | 58700 | 58800 | 58800 | 58700 | 130 |
| 402 | 20250218 | 115100 | 3753666900 | 58800 | 58800 | 58800 | 58700 | 99 |
| 403 | 20250218 | 115000 | 3747849400 | 58700 | 58700 | 58800 | 58700 | 124 |
| 404 | 20250218 | 114900 | 3740562200 | 58700 | 58800 | 58900 | 58700 | 261 |
| 405 | 20250218 | 114800 | 3725216300 | 58900 | 58900 | 58900 | 58800 | 219 |
| 406 | 20250218 | 114700 | 3712320200 | 58800 | 58900 | 58900 | 58800 | 172 |
| 407 | 20250218 | 114600 | 3702200100 | 58800 | 58900 | 59000 | 58800 | 222 |
| 408 | 20250218 | 114500 | 3689133000 | 58900 | 58900 | 59000 | 58800 | 192 |
| 409 | 20250218 | 114400 | 3677823700 | 58900 | 58900 | 59000 | 58800 | 187 |
| 410 | 20250218 | 114300 | 3666798300 | 58900 | 58900 | 59000 | 58900 | 286 |
| 411 | 20250218 | 114200 | 3649946700 | 59000 | 58900 | 59000 | 58800 | 460 |
| 412 | 20250218 | 114100 | 3622852600 | 58900 | 58900 | 58900 | 58800 | 113 |
| 413 | 20250218 | 114000 | 3616201800 | 58900 | 58900 | 58900 | 58800 | 571 |
| 414 | 20250218 | 113900 | 3582590300 | 58800 | 58900 | 58900 | 58800 | 195 |
| 415 | 20250218 | 113800 | 3571108200 | 58900 | 58900 | 58900 | 58800 | 155 |
| 416 | 20250218 | 113700 | 3561982000 | 58900 | 58800 | 58900 | 58800 | 278 |
| 417 | 20250218 | 113600 | 3545617400 | 58800 | 58800 | 58900 | 58700 | 272 |
| 418 | 20250218 | 113500 | 3529623500 | 58800 | 58600 | 58800 | 58600 | 149 |
| 419 | 20250218 | 113400 | 3520867300 | 58700 | 58500 | 58800 | 58500 | 200 |
| 420 | 20250218 | 113300 | 3509126400 | 58500 | 58600 | 58700 | 58500 | 99 |
| 421 | 20250218 | 113200 | 3503326800 | 58500 | 58500 | 58700 | 58500 | 122 |
| 422 | 20250218 | 113100 | 3496179800 | 58500 | 58600 | 58700 | 58500 | 214 |
| 423 | 20250218 | 113000 | 3483641800 | 58700 | 58500 | 58800 | 58500 | 149 |
| 424 | 20250218 | 112900 | 3474906800 | 58700 | 58600 | 58800 | 58500 | 181 |
| 425 | 20250218 | 112800 | 3464294800 | 58500 | 58500 | 58600 | 58500 | 101 |
| 426 | 20250218 | 112700 | 3458379900 | 58500 | 58600 | 58600 | 58400 | 148 |
| 427 | 20250218 | 112600 | 3449719900 | 58600 | 58700 | 58800 | 58400 | 136 |
| 428 | 20250218 | 112500 | 3441749700 | 58700 | 58600 | 58800 | 58500 | 147 |
| 429 | 20250218 | 112400 | 3433120000 | 58700 | 58500 | 58800 | 58500 | 396 |
| 430 | 20250218 | 112300 | 3409885900 | 58500 | 58700 | 58800 | 58500 | 294 |
| 431 | 20250218 | 112200 | 3392647000 | 58800 | 58500 | 58800 | 58500 | 169 |
| 432 | 20250218 | 112100 | 3382736200 | 58600 | 58400 | 58600 | 58300 | 1069 |
| 433 | 20250218 | 112000 | 3320220700 | 58300 | 58400 | 58500 | 58300 | 283 |
| 434 | 20250218 | 111900 | 3303683000 | 58400 | 58400 | 58500 | 58400 | 186 |
| 435 | 20250218 | 111800 | 3292810600 | 58400 | 58700 | 58700 | 58400 | 1693 |
| 436 | 20250218 | 111700 | 3193664100 | 58800 | 58900 | 59000 | 58800 | 509 |
| 437 | 20250218 | 111600 | 3163722700 | 58900 | 59000 | 59000 | 58800 | 590 |
| 438 | 20250218 | 111500 | 3128964600 | 58900 | 58900 | 59000 | 58800 | 532 |
| 439 | 20250218 | 111400 | 3097628000 | 58800 | 58800 | 58900 | 58700 | 468 |
| 440 | 20250218 | 111300 | 3070086100 | 58800 | 58600 | 58800 | 58600 | 1479 |
| 441 | 20250218 | 111200 | 2983265300 | 58700 | 58700 | 58700 | 58600 | 218 |
| 442 | 20250218 | 111100 | 2970473300 | 58700 | 58600 | 58700 | 58600 | 144 |
| 443 | 20250218 | 111000 | 2962029200 | 58600 | 58600 | 58700 | 58500 | 156 |
| 444 | 20250218 | 110900 | 2952882600 | 58700 | 58600 | 58700 | 58500 | 104 |
| 445 | 20250218 | 110800 | 2946786700 | 58700 | 58600 | 58700 | 58500 | 121 |
| 446 | 20250218 | 110700 | 2939695500 | 58600 | 58600 | 58700 | 58500 | 187 |
| 447 | 20250218 | 110600 | 2928732700 | 58600 | 58600 | 58700 | 58600 | 186 |
| 448 | 20250218 | 110500 | 2917826800 | 58500 | 58700 | 58700 | 58400 | 109 |
| 449 | 20250218 | 110400 | 2911452100 | 58500 | 58600 | 58700 | 58300 | 285 |
| 450 | 20250218 | 110300 | 2894748800 | 58700 | 58400 | 58800 | 58300 | 3069 |
| 451 | 20250218 | 110200 | 2715081200 | 58400 | 58400 | 58500 | 58200 | 637 |
| 452 | 20250218 | 110100 | 2677833500 | 58400 | 58300 | 58500 | 58300 | 1509 |
| 453 | 20250218 | 110000 | 2589706000 | 58200 | 58100 | 58300 | 58100 | 184 |
| 454 | 20250218 | 105900 | 2578985700 | 58300 | 58100 | 58300 | 58100 | 106 |
| 455 | 20250218 | 105800 | 2572812900 | 58100 | 58200 | 58300 | 58100 | 149 |
| 456 | 20250218 | 105700 | 2564140500 | 58300 | 58100 | 58300 | 58100 | 89 |
| 457 | 20250218 | 105600 | 2558964400 | 58200 | 58100 | 58300 | 58100 | 62 |
| 458 | 20250218 | 105500 | 2555355700 | 58400 | 58100 | 58400 | 58100 | 330 |
| 459 | 20250218 | 105400 | 2536104000 | 58400 | 58300 | 58400 | 58100 | 312 |
| 460 | 20250218 | 105300 | 2517916900 | 58200 | 58000 | 58200 | 58000 | 308 |
| 461 | 20250218 | 105200 | 2500000100 | 58100 | 58200 | 58200 | 58000 | 170 |
| 462 | 20250218 | 105100 | 2490123500 | 58100 | 58100 | 58200 | 58000 | 94 |
| 463 | 20250218 | 105000 | 2484660500 | 58100 | 58000 | 58100 | 58000 | 82 |
| 464 | 20250218 | 104900 | 2479900800 | 58100 | 58000 | 58200 | 58000 | 300 |
| 465 | 20250218 | 104800 | 2462470600 | 58000 | 58000 | 58100 | 58000 | 109 |
| 466 | 20250218 | 104700 | 2456141000 | 58200 | 58000 | 58200 | 58000 | 301 |
| 467 | 20250218 | 104600 | 2438657100 | 58100 | 58200 | 58300 | 58100 | 586 |
| 468 | 20250218 | 104500 | 2404585800 | 58200 | 58100 | 58400 | 58000 | 233 |
| 469 | 20250218 | 104400 | 2391021100 | 58100 | 58100 | 58100 | 58000 | 256 |
| 470 | 20250218 | 104300 | 2376154900 | 58100 | 57900 | 58300 | 57900 | 196 |
| 471 | 20250218 | 104200 | 2364748000 | 58300 | 57800 | 58300 | 57800 | 1258 |
| 472 | 20250218 | 104100 | 2291716500 | 57900 | 57800 | 57900 | 57700 | 156 |
| 473 | 20250218 | 104000 | 2282697900 | 57800 | 57800 | 57800 | 57700 | 98 |
| 474 | 20250218 | 103900 | 2277037600 | 57700 | 57800 | 58000 | 57700 | 156 |
| 475 | 20250218 | 103800 | 2268013500 | 57700 | 57700 | 57800 | 57700 | 145 |
| 476 | 20250218 | 103700 | 2259641800 | 57800 | 57800 | 57800 | 57700 | 41 |
| 477 | 20250218 | 103600 | 2257274200 | 57900 | 57700 | 57900 | 57700 | 161 |
| 478 | 20250218 | 103500 | 2247968600 | 57700 | 57800 | 57800 | 57700 | 140 |
| 479 | 20250218 | 103400 | 2239878800 | 57800 | 57700 | 57900 | 57500 | 200 |
| 480 | 20250218 | 103300 | 2228351700 | 57600 | 58000 | 58000 | 57500 | 1524 |
| 481 | 20250218 | 103200 | 2140465300 | 57900 | 57800 | 57900 | 57800 | 204 |
| 482 | 20250218 | 103100 | 2128654900 | 57800 | 57800 | 57900 | 57800 | 65 |
| 483 | 20250218 | 103000 | 2124894800 | 57800 | 57800 | 57800 | 57800 | 98 |
| 484 | 20250218 | 102900 | 2119230400 | 57800 | 57700 | 57900 | 57700 | 216 |
| 485 | 20250218 | 102800 | 2106744000 | 57700 | 57800 | 57800 | 57700 | 744 |
| 486 | 20250218 | 102700 | 2063745700 | 57900 | 57800 | 57900 | 57800 | 69 |
| 487 | 20250218 | 102600 | 2059754700 | 57800 | 57900 | 58000 | 57800 | 209 |
| 488 | 20250218 | 102500 | 2047655200 | 57900 | 57900 | 57900 | 57800 | 198 |
| 489 | 20250218 | 102400 | 2036207400 | 57900 | 57900 | 58000 | 57900 | 450 |
| 490 | 20250218 | 102300 | 2010130200 | 57900 | 57700 | 58100 | 57700 | 766 |
| 491 | 20250218 | 102200 | 1965690100 | 57700 | 57700 | 57900 | 57600 | 81 |
| 492 | 20250218 | 102100 | 1961010300 | 57700 | 57700 | 57800 | 57700 | 58 |
| 493 | 20250218 | 102000 | 1957663400 | 57700 | 57800 | 57800 | 57600 | 77 |
| 494 | 20250218 | 101900 | 1953220700 | 57600 | 57600 | 58000 | 57600 | 92 |
| 495 | 20250218 | 101800 | 1947903700 | 57600 | 57600 | 57700 | 57600 | 52 |
| 496 | 20250218 | 101700 | 1944908400 | 57600 | 57800 | 57800 | 57600 | 435 |
| 497 | 20250218 | 101600 | 1919805800 | 57800 | 57800 | 57800 | 57700 | 37 |
| 498 | 20250218 | 101500 | 1917669300 | 57800 | 57800 | 57900 | 57700 | 135 |
| 499 | 20250218 | 101400 | 1909876900 | 57700 | 57800 | 58000 | 57700 | 153 |
| 500 | 20250218 | 101300 | 1901039200 | 57600 | 57700 | 57800 | 57600 | 310 |
| 501 | 20250218 | 101200 | 1883126900 | 57700 | 57500 | 57700 | 57500 | 381 |
| 502 | 20250218 | 101100 | 1861164100 | 57500 | 57600 | 57600 | 57500 | 108 |
| 503 | 20250218 | 101000 | 1854951500 | 57600 | 57600 | 57700 | 57600 | 46 |
| 504 | 20250218 | 100900 | 1852299200 | 57600 | 57700 | 57700 | 57600 | 43 |
| 505 | 20250218 | 100800 | 1849820200 | 57700 | 57600 | 57700 | 57600 | 90 |
| 506 | 20250218 | 100700 | 1844632200 | 57600 | 57600 | 57700 | 57600 | 165 |
| 507 | 20250218 | 100600 | 1835120700 | 57600 | 57700 | 57700 | 57500 | 165 |
| 508 | 20250218 | 100500 | 1825615900 | 57600 | 57600 | 57700 | 57600 | 46 |
| 509 | 20250218 | 100400 | 1822963600 | 57600 | 57700 | 57800 | 57600 | 556 |
| 510 | 20250218 | 100300 | 1790884300 | 57700 | 57700 | 57800 | 57600 | 228 |
| 511 | 20250218 | 100200 | 1777724700 | 57800 | 57900 | 57900 | 57800 | 149 |
| 512 | 20250218 | 100100 | 1769111500 | 57800 | 57900 | 58000 | 57800 | 368 |
| 513 | 20250218 | 100000 | 1747798700 | 57800 | 57800 | 57900 | 57800 | 159 |
| 514 | 20250218 | 095900 | 1738605800 | 57900 | 57900 | 57900 | 57800 | 245 |
| 515 | 20250218 | 095800 | 1724420400 | 57900 | 57700 | 58000 | 57700 | 163 |
| 516 | 20250218 | 095700 | 1714982700 | 57700 | 57700 | 57900 | 57700 | 197 |
| 517 | 20250218 | 095600 | 1703596700 | 57700 | 57700 | 57700 | 57600 | 29 |
| 518 | 20250218 | 095500 | 1701925100 | 57700 | 57700 | 57700 | 57600 | 45 |
| 519 | 20250218 | 095400 | 1699331600 | 57700 | 57700 | 57700 | 57600 | 71 |
| 520 | 20250218 | 095300 | 1695237900 | 57700 | 57500 | 57700 | 57500 | 25 |
| 521 | 20250218 | 095200 | 1693798300 | 57500 | 57500 | 57600 | 57500 | 97 |
| 522 | 20250218 | 095100 | 1688218800 | 57500 | 57600 | 57700 | 57500 | 266 |
| 523 | 20250218 | 095000 | 1672909600 | 57600 | 57600 | 57700 | 57500 | 63 |
| 524 | 20250218 | 094900 | 1669279300 | 57500 | 57500 | 57700 | 57500 | 86 |
| 525 | 20250218 | 094800 | 1664324700 | 57500 | 57700 | 57700 | 57500 | 36 |
| 526 | 20250218 | 094700 | 1662249300 | 57600 | 57500 | 57600 | 57500 | 45 |
| 527 | 20250218 | 094600 | 1659661200 | 57500 | 57600 | 57700 | 57500 | 1322 |
| 528 | 20250218 | 094500 | 1583586600 | 57700 | 57900 | 57900 | 57700 | 1417 |
| 529 | 20250218 | 094400 | 1501785600 | 57900 | 57900 | 57900 | 57900 | 94 |
| 530 | 20250218 | 094300 | 1496343000 | 57900 | 57900 | 58000 | 57900 | 60 |
| 531 | 20250218 | 094200 | 1492868000 | 57900 | 57800 | 57900 | 57800 | 147 |
| 532 | 20250218 | 094100 | 1484366200 | 57800 | 57800 | 57800 | 57700 | 1387 |
| 533 | 20250218 | 094000 | 1404198700 | 57800 | 57800 | 58000 | 57800 | 109 |
| 534 | 20250218 | 093900 | 1397894600 | 57800 | 58000 | 58100 | 57800 | 720 |
| 535 | 20250218 | 093800 | 1356174400 | 58100 | 58100 | 58200 | 58100 | 105 |
| 536 | 20250218 | 093700 | 1350068300 | 58100 | 58000 | 58100 | 58000 | 287 |
| 537 | 20250218 | 093600 | 1333419400 | 58100 | 58200 | 58200 | 58000 | 209 |
| 538 | 20250218 | 093500 | 1321277100 | 58300 | 58400 | 58400 | 58200 | 633 |
| 539 | 20250218 | 093400 | 1284390600 | 58400 | 58300 | 58400 | 58300 | 974 |
| 540 | 20250218 | 093300 | 1227576500 | 58300 | 58400 | 58400 | 58300 | 278 |
| 541 | 20250218 | 093200 | 1211368200 | 58400 | 58300 | 58500 | 58300 | 686 |
| 542 | 20250218 | 093100 | 1171271800 | 58300 | 58200 | 58300 | 58100 | 450 |
| 543 | 20250218 | 093000 | 1145061900 | 58200 | 58200 | 58300 | 58200 | 103 |
| 544 | 20250218 | 092900 | 1139062200 | 58300 | 58300 | 58400 | 58200 | 1182 |
| 545 | 20250218 | 092800 | 1070067800 | 58300 | 58000 | 58300 | 57900 | 1318 |
| 546 | 20250218 | 092700 | 993326900 | 57900 | 58000 | 58000 | 57900 | 252 |
| 547 | 20250218 | 092600 | 978713300 | 58000 | 58000 | 58200 | 58000 | 124 |
| 548 | 20250218 | 092500 | 971510900 | 57900 | 58000 | 58100 | 57900 | 97 |
| 549 | 20250218 | 092400 | 965876700 | 58000 | 58100 | 58200 | 57800 | 234 |
| 550 | 20250218 | 092300 | 952308200 | 58400 | 58400 | 58500 | 58000 | 2107 |
| 551 | 20250218 | 092200 | 829317000 | 58400 | 57600 | 58400 | 57600 | 2883 |
| 552 | 20250218 | 092100 | 661793100 | 57600 | 57800 | 57800 | 57600 | 90 |
| 553 | 20250218 | 092000 | 656594100 | 57800 | 57800 | 57800 | 57600 | 1818 |
| 554 | 20250218 | 091900 | 551815900 | 57800 | 57300 | 57800 | 57300 | 446 |
| 555 | 20250218 | 091800 | 526111800 | 57200 | 57200 | 57400 | 57200 | 102 |
| 556 | 20250218 | 091700 | 520270500 | 57300 | 57400 | 57400 | 57300 | 32 |
| 557 | 20250218 | 091600 | 518435700 | 57300 | 57200 | 57600 | 57200 | 495 |
| 558 | 20250218 | 091500 | 490022600 | 57200 | 57300 | 57500 | 57100 | 121 |
| 559 | 20250218 | 091400 | 483090900 | 57300 | 57300 | 57400 | 57300 | 111 |
| 560 | 20250218 | 091300 | 476730400 | 57400 | 57400 | 57500 | 57400 | 70 |
| 561 | 20250218 | 091200 | 472706600 | 57400 | 57400 | 57400 | 57300 | 142 |
| 562 | 20250218 | 091100 | 464568900 | 57300 | 57000 | 57500 | 57000 | 270 |
| 563 | 20250218 | 091000 | 449124400 | 57000 | 57100 | 57200 | 57000 | 955 |
| 564 | 20250218 | 090900 | 394668100 | 57100 | 57100 | 57300 | 57000 | 165 |
| 565 | 20250218 | 090800 | 385246500 | 57300 | 57400 | 57700 | 57100 | 517 |
| 566 | 20250218 | 090700 | 355642400 | 57500 | 57500 | 57700 | 57400 | 425 |
| 567 | 20250218 | 090600 | 331210200 | 57700 | 57700 | 58200 | 57600 | 567 |
| 568 | 20250218 | 090500 | 298439300 | 57800 | 57100 | 57900 | 57000 | 804 |
| 569 | 20250218 | 090400 | 252496100 | 57100 | 57400 | 57500 | 57100 | 685 |
| 570 | 20250218 | 090300 | 213256400 | 57400 | 57700 | 57700 | 57400 | 1622 |
| 571 | 20250218 | 090200 | 119891300 | 57800 | 57900 | 58100 | 57800 | 140 |
| 572 | 20250218 | 090100 | 111786600 | 57800 | 57900 | 58000 | 57800 | 574 |
| 573 | 20250218 | 090000 | 78578500 | 57900 | 57900 | 58200 | 57900 | 1356 |