34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 8182 |
| 3 | 20250218 | 184700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 4 | 20250218 | 184600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 5 | 20250218 | 184500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 6 | 20250218 | 184400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 7 | 20250218 | 184300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 8 | 20250218 | 184200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 9 | 20250218 | 184100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 10 | 20250218 | 184000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 11 | 20250218 | 183900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 12 | 20250218 | 183800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 13 | 20250218 | 183700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 14 | 20250218 | 183600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 15 | 20250218 | 183500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 16 | 20250218 | 183400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 17 | 20250218 | 183300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 18 | 20250218 | 183200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 19 | 20250218 | 183100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 20 | 20250218 | 183000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 21 | 20250218 | 182900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 22 | 20250218 | 182800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 23 | 20250218 | 182700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 24 | 20250218 | 182600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 25 | 20250218 | 182500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 26 | 20250218 | 182400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 27 | 20250218 | 182300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 28 | 20250218 | 182200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 29 | 20250218 | 182100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 30 | 20250218 | 182000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 31 | 20250218 | 181900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 32 | 20250218 | 181800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 8182 |
| 33 | 20250218 | 181700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 34 | 20250218 | 181600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 35 | 20250218 | 181500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 36 | 20250218 | 181400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 37 | 20250218 | 181300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 38 | 20250218 | 181200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 39 | 20250218 | 181100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 40 | 20250218 | 181000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 41 | 20250218 | 180900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 42 | 20250218 | 180800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 43 | 20250218 | 180700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 44 | 20250218 | 180600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 45 | 20250218 | 180500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 46 | 20250218 | 180400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 47 | 20250218 | 180300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 48 | 20250218 | 180200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 49 | 20250218 | 180100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 50 | 20250218 | 180000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 51 | 20250218 | 175900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 52 | 20250218 | 175800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 53 | 20250218 | 175700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 54 | 20250218 | 175600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 55 | 20250218 | 175500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 56 | 20250218 | 175400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 57 | 20250218 | 175300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 58 | 20250218 | 175200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 59 | 20250218 | 175100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 60 | 20250218 | 175000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 61 | 20250218 | 174900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 62 | 20250218 | 174800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 8182 |
| 63 | 20250218 | 174700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 64 | 20250218 | 174600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 65 | 20250218 | 174500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 66 | 20250218 | 174400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 67 | 20250218 | 174300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 68 | 20250218 | 174200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 69 | 20250218 | 174100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 70 | 20250218 | 174000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 71 | 20250218 | 173900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 72 | 20250218 | 173800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 73 | 20250218 | 173700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 74 | 20250218 | 173600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 75 | 20250218 | 173500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 76 | 20250218 | 173400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 77 | 20250218 | 173300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 78 | 20250218 | 173200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 79 | 20250218 | 173100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 80 | 20250218 | 173000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 81 | 20250218 | 172900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 82 | 20250218 | 172800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 83 | 20250218 | 172700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 84 | 20250218 | 172600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 85 | 20250218 | 172500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 86 | 20250218 | 172400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 87 | 20250218 | 172300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 88 | 20250218 | 172200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 89 | 20250218 | 172100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 90 | 20250218 | 172000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 91 | 20250218 | 171900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 92 | 20250218 | 171800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 8182 |
| 93 | 20250218 | 171700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 94 | 20250218 | 171600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 95 | 20250218 | 171500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 96 | 20250218 | 171400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 97 | 20250218 | 171300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 98 | 20250218 | 171200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 99 | 20250218 | 171100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 100 | 20250218 | 171000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 101 | 20250218 | 170900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 102 | 20250218 | 170800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 103 | 20250218 | 170700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 104 | 20250218 | 170600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 105 | 20250218 | 170500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 106 | 20250218 | 170400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 107 | 20250218 | 170300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 108 | 20250218 | 170200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 109 | 20250218 | 170100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 110 | 20250218 | 170000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 111 | 20250218 | 165900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 112 | 20250218 | 165800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 113 | 20250218 | 165700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 114 | 20250218 | 165600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 115 | 20250218 | 165500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 116 | 20250218 | 165400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 117 | 20250218 | 165300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 118 | 20250218 | 165200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 119 | 20250218 | 165100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 120 | 20250218 | 165000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 121 | 20250218 | 164900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 122 | 20250218 | 164800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 8182 |
| 123 | 20250218 | 164700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 124 | 20250218 | 164600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 125 | 20250218 | 164500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 126 | 20250218 | 164400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 127 | 20250218 | 164300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 128 | 20250218 | 164200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 129 | 20250218 | 164100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 130 | 20250218 | 164000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 131 | 20250218 | 163900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 132 | 20250218 | 163800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 133 | 20250218 | 163700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 134 | 20250218 | 163600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 135 | 20250218 | 163500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 136 | 20250218 | 163400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 137 | 20250218 | 163300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 138 | 20250218 | 163200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 139 | 20250218 | 163100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 140 | 20250218 | 163000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 141 | 20250218 | 162900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 142 | 20250218 | 162800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 143 | 20250218 | 162700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 144 | 20250218 | 162600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 145 | 20250218 | 162500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 146 | 20250218 | 162400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 147 | 20250218 | 162300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 148 | 20250218 | 162200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 149 | 20250218 | 162100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 150 | 20250218 | 162000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 151 | 20250218 | 161900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 152 | 20250218 | 161800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 8182 |
| 153 | 20250218 | 161700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 154 | 20250218 | 161600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 155 | 20250218 | 161500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 156 | 20250218 | 161400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 157 | 20250218 | 161300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 158 | 20250218 | 161200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 159 | 20250218 | 161100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 160 | 20250218 | 161000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 161 | 20250218 | 160900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 162 | 20250218 | 160800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 163 | 20250218 | 160700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 164 | 20250218 | 160600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 165 | 20250218 | 160500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 166 | 20250218 | 160400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 167 | 20250218 | 160300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 168 | 20250218 | 160200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 169 | 20250218 | 160100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 170 | 20250218 | 160000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 171 | 20250218 | 155900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 172 | 20250218 | 155800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 173 | 20250218 | 155700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 174 | 20250218 | 155600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 175 | 20250218 | 155500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 176 | 20250218 | 155400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 177 | 20250218 | 155300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 178 | 20250218 | 155200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 179 | 20250218 | 155100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 180 | 20250218 | 155000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 181 | 20250218 | 154900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 182 | 20250218 | 154800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 8182 |
| 183 | 20250218 | 154700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 184 | 20250218 | 154600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 185 | 20250218 | 154500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 186 | 20250218 | 154400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 187 | 20250218 | 154300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 188 | 20250218 | 154200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 189 | 20250218 | 154100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 190 | 20250218 | 154000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 191 | 20250218 | 153900 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 192 | 20250218 | 153800 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 193 | 20250218 | 153700 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 194 | 20250218 | 153600 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 195 | 20250218 | 153500 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 196 | 20250218 | 153400 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 197 | 20250218 | 153300 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 198 | 20250218 | 153200 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 199 | 20250218 | 153100 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 0 |
| 200 | 20250218 | 153000 | 46437653300 | 128400 | 128400 | 128400 | 128400 | 8182 |
| 201 | 20250218 | 152900 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 202 | 20250218 | 152800 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 203 | 20250218 | 152700 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 204 | 20250218 | 152600 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 205 | 20250218 | 152500 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 206 | 20250218 | 152400 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 207 | 20250218 | 152300 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 208 | 20250218 | 152200 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 209 | 20250218 | 152100 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 210 | 20250218 | 152000 | 45387084500 | 128200 | 128200 | 128200 | 128200 | 0 |
| 211 | 20250218 | 151900 | 45387084500 | 128200 | 128500 | 128600 | 127900 | 2515 |
| 212 | 20250218 | 151800 | 45064422700 | 128500 | 128600 | 128700 | 128500 | 1079 |
| 213 | 20250218 | 151700 | 44925674000 | 128600 | 128700 | 128700 | 128500 | 1877 |
| 214 | 20250218 | 151600 | 44684226500 | 128700 | 128600 | 128800 | 128500 | 1817 |
| 215 | 20250218 | 151500 | 44450378700 | 128600 | 128400 | 128700 | 128300 | 1873 |
| 216 | 20250218 | 151400 | 44209715500 | 128400 | 128300 | 128500 | 128200 | 1305 |
| 217 | 20250218 | 151300 | 44042176000 | 128300 | 128400 | 128500 | 128000 | 1091 |
| 218 | 20250218 | 151200 | 43902233400 | 128400 | 128400 | 128400 | 128300 | 912 |
| 219 | 20250218 | 151100 | 43785145000 | 128300 | 128200 | 128400 | 128000 | 1554 |
| 220 | 20250218 | 151000 | 43585893700 | 128200 | 128300 | 128400 | 128100 | 1538 |
| 221 | 20250218 | 150900 | 43388566200 | 128400 | 128300 | 128500 | 128200 | 1211 |
| 222 | 20250218 | 150800 | 43233115600 | 128300 | 128300 | 128500 | 128200 | 1839 |
| 223 | 20250218 | 150700 | 42997048000 | 128300 | 128400 | 128600 | 128300 | 1231 |
| 224 | 20250218 | 150600 | 42838964500 | 128500 | 128500 | 128700 | 128300 | 1432 |
| 225 | 20250218 | 150500 | 42654949100 | 128500 | 128900 | 129000 | 128400 | 2261 |
| 226 | 20250218 | 150400 | 42363899600 | 128900 | 128700 | 128900 | 128500 | 5696 |
| 227 | 20250218 | 150300 | 41630590300 | 128600 | 128600 | 128700 | 128400 | 2085 |
| 228 | 20250218 | 150200 | 41362455600 | 128600 | 128300 | 128600 | 128200 | 3338 |
| 229 | 20250218 | 150100 | 40933865900 | 128300 | 128300 | 128300 | 128100 | 850 |
| 230 | 20250218 | 150000 | 40824871300 | 128300 | 128200 | 128300 | 128000 | 2227 |
| 231 | 20250218 | 145900 | 40539434400 | 128200 | 128100 | 128400 | 128100 | 2594 |
| 232 | 20250218 | 145800 | 40206687300 | 128100 | 127700 | 128200 | 127700 | 8419 |
| 233 | 20250218 | 145700 | 39129228200 | 127800 | 127700 | 127800 | 127700 | 2479 |
| 234 | 20250218 | 145600 | 38812494100 | 127800 | 127300 | 127800 | 127200 | 3863 |
| 235 | 20250218 | 145500 | 38319756500 | 127400 | 127200 | 127400 | 127100 | 1252 |
| 236 | 20250218 | 145400 | 38160463500 | 127100 | 127200 | 127200 | 127000 | 692 |
| 237 | 20250218 | 145300 | 38072475400 | 127000 | 127200 | 127300 | 127000 | 1583 |
| 238 | 20250218 | 145200 | 37871095000 | 127200 | 127200 | 127300 | 127100 | 1601 |
| 239 | 20250218 | 145100 | 37667421400 | 127200 | 127200 | 127300 | 127200 | 971 |
| 240 | 20250218 | 145000 | 37543853700 | 127300 | 127100 | 127300 | 127100 | 729 |
| 241 | 20250218 | 144900 | 37451080900 | 127200 | 127200 | 127400 | 127000 | 1742 |
| 242 | 20250218 | 144800 | 37229440200 | 127400 | 127400 | 127500 | 127100 | 1265 |
| 243 | 20250218 | 144700 | 37068363900 | 127400 | 127500 | 127600 | 127300 | 1777 |
| 244 | 20250218 | 144600 | 36841888500 | 127500 | 127500 | 127600 | 127400 | 1123 |
| 245 | 20250218 | 144500 | 36698742500 | 127500 | 127400 | 127500 | 127300 | 1924 |
| 246 | 20250218 | 144400 | 36453513700 | 127500 | 127200 | 127500 | 127200 | 1946 |
| 247 | 20250218 | 144300 | 36205594400 | 127300 | 127200 | 127300 | 127100 | 2597 |
| 248 | 20250218 | 144200 | 35875191500 | 127200 | 127000 | 127200 | 126900 | 1781 |
| 249 | 20250218 | 144100 | 35648876800 | 126900 | 127000 | 127100 | 126800 | 1508 |
| 250 | 20250218 | 144000 | 35457388200 | 127000 | 126700 | 127000 | 126600 | 1735 |
| 251 | 20250218 | 143900 | 35237300400 | 126800 | 126700 | 126900 | 126500 | 1153 |
| 252 | 20250218 | 143800 | 35091216000 | 126700 | 126200 | 126700 | 126100 | 1129 |
| 253 | 20250218 | 143700 | 34948300900 | 126300 | 126100 | 126300 | 126000 | 485 |
| 254 | 20250218 | 143600 | 34887098000 | 126100 | 126100 | 126600 | 125900 | 2041 |
| 255 | 20250218 | 143500 | 34629655500 | 126100 | 125800 | 126100 | 125700 | 1502 |
| 256 | 20250218 | 143400 | 34440540100 | 125900 | 126100 | 126200 | 125800 | 959 |
| 257 | 20250218 | 143300 | 34319802100 | 126200 | 126100 | 126300 | 125900 | 872 |
| 258 | 20250218 | 143200 | 34209863700 | 126100 | 126400 | 126500 | 126000 | 514 |
| 259 | 20250218 | 143100 | 34144987800 | 126300 | 126700 | 126800 | 126200 | 585 |
| 260 | 20250218 | 143000 | 34071023600 | 126800 | 126600 | 126800 | 126300 | 1246 |
| 261 | 20250218 | 142900 | 33913312100 | 126500 | 126500 | 126600 | 126200 | 796 |
| 262 | 20250218 | 142800 | 33812686200 | 126300 | 126400 | 126500 | 126100 | 1780 |
| 263 | 20250218 | 142700 | 33587967200 | 126400 | 126800 | 126800 | 126300 | 2161 |
| 264 | 20250218 | 142600 | 33314468300 | 126900 | 126700 | 127000 | 126700 | 828 |
| 265 | 20250218 | 142500 | 33209461300 | 126700 | 127000 | 127100 | 126700 | 961 |
| 266 | 20250218 | 142400 | 33087530000 | 126900 | 126800 | 127100 | 126800 | 1320 |
| 267 | 20250218 | 142300 | 32919936200 | 126700 | 126900 | 127000 | 126700 | 879 |
| 268 | 20250218 | 142200 | 32808427800 | 126900 | 127400 | 127400 | 126900 | 1711 |
| 269 | 20250218 | 142100 | 32590940900 | 127300 | 127400 | 127600 | 127300 | 2527 |
| 270 | 20250218 | 142000 | 32268767000 | 127400 | 127500 | 127600 | 127300 | 1828 |
| 271 | 20250218 | 141900 | 32035742200 | 127400 | 127500 | 127500 | 127400 | 847 |
| 272 | 20250218 | 141800 | 31927768200 | 127500 | 127400 | 127500 | 127300 | 1323 |
| 273 | 20250218 | 141700 | 31759172000 | 127400 | 127300 | 127500 | 127300 | 1479 |
| 274 | 20250218 | 141600 | 31570744300 | 127300 | 127100 | 127400 | 127000 | 2069 |
| 275 | 20250218 | 141500 | 31307538600 | 127100 | 127200 | 127300 | 127100 | 665 |
| 276 | 20250218 | 141400 | 31222954600 | 127200 | 127300 | 127400 | 127200 | 425 |
| 277 | 20250218 | 141300 | 31168847600 | 127300 | 127100 | 127400 | 127100 | 2066 |
| 278 | 20250218 | 141200 | 30905948200 | 127100 | 127100 | 127200 | 127000 | 717 |
| 279 | 20250218 | 141100 | 30814814000 | 127200 | 127100 | 127200 | 126900 | 1338 |
| 280 | 20250218 | 141000 | 30644761900 | 127100 | 126900 | 127100 | 126900 | 1532 |
| 281 | 20250218 | 140900 | 30450198100 | 126900 | 126800 | 127000 | 126800 | 631 |
| 282 | 20250218 | 140800 | 30370079100 | 126900 | 126900 | 127000 | 126800 | 848 |
| 283 | 20250218 | 140700 | 30262444200 | 126900 | 126800 | 127000 | 126800 | 2301 |
| 284 | 20250218 | 140600 | 29970453700 | 126900 | 126700 | 126900 | 126700 | 661 |
| 285 | 20250218 | 140500 | 29886605000 | 126800 | 126600 | 126900 | 126600 | 2018 |
| 286 | 20250218 | 140400 | 29630746300 | 126700 | 126500 | 126700 | 126500 | 914 |
| 287 | 20250218 | 140300 | 29514992700 | 126500 | 126200 | 126500 | 126000 | 1078 |
| 288 | 20250218 | 140200 | 29378727100 | 126200 | 125900 | 126200 | 125800 | 488 |
| 289 | 20250218 | 140100 | 29317242000 | 125900 | 126000 | 126000 | 125800 | 204 |
| 290 | 20250218 | 140000 | 29291546600 | 126000 | 125900 | 126000 | 125800 | 311 |
| 291 | 20250218 | 135900 | 29252394000 | 125900 | 125900 | 126000 | 125700 | 470 |
| 292 | 20250218 | 135800 | 29193234200 | 125900 | 126100 | 126100 | 125700 | 524 |
| 293 | 20250218 | 135700 | 29127323200 | 125900 | 125700 | 126200 | 125700 | 794 |
| 294 | 20250218 | 135600 | 29027338700 | 125700 | 125700 | 125800 | 125700 | 390 |
| 295 | 20250218 | 135500 | 28978302600 | 125700 | 125700 | 125800 | 125700 | 337 |
| 296 | 20250218 | 135400 | 28935927100 | 125700 | 126000 | 126100 | 125700 | 658 |
| 297 | 20250218 | 135300 | 28853076300 | 126100 | 126300 | 126400 | 126000 | 346 |
| 298 | 20250218 | 135200 | 28809433400 | 126400 | 125800 | 126400 | 125700 | 928 |
| 299 | 20250218 | 135100 | 28692488500 | 125800 | 126100 | 126100 | 125700 | 741 |
| 300 | 20250218 | 135000 | 28599205400 | 126100 | 126200 | 126400 | 126000 | 568 |
| 301 | 20250218 | 134900 | 28527541400 | 126300 | 126300 | 126500 | 126200 | 493 |
| 302 | 20250218 | 134800 | 28465263500 | 126400 | 126800 | 126900 | 126300 | 1294 |
| 303 | 20250218 | 134700 | 28301399900 | 126900 | 126800 | 127000 | 126700 | 1452 |
| 304 | 20250218 | 134600 | 28117243100 | 126800 | 126500 | 126800 | 126000 | 1424 |
| 305 | 20250218 | 134500 | 27937020400 | 126400 | 126300 | 126700 | 126300 | 1800 |
| 306 | 20250218 | 134400 | 27709358900 | 126300 | 125900 | 126400 | 125900 | 1101 |
| 307 | 20250218 | 134300 | 27570442800 | 125800 | 126000 | 126100 | 125800 | 1101 |
| 308 | 20250218 | 134200 | 27431804100 | 126100 | 126100 | 126200 | 126000 | 347 |
| 309 | 20250218 | 134100 | 27388059900 | 126100 | 126100 | 126200 | 125900 | 832 |
| 310 | 20250218 | 134000 | 27283180800 | 126100 | 126100 | 126200 | 126000 | 751 |
| 311 | 20250218 | 133900 | 27188513900 | 126200 | 126200 | 126400 | 126000 | 1051 |
| 312 | 20250218 | 133800 | 27055944700 | 126200 | 126700 | 126700 | 126200 | 1366 |
| 313 | 20250218 | 133700 | 26883297400 | 126600 | 126900 | 127000 | 126600 | 683 |
| 314 | 20250218 | 133600 | 26796668300 | 127000 | 127100 | 127200 | 126900 | 1040 |
| 315 | 20250218 | 133500 | 26664528100 | 127000 | 127100 | 127200 | 126900 | 1810 |
| 316 | 20250218 | 133400 | 26434595000 | 127100 | 126900 | 127100 | 126800 | 1186 |
| 317 | 20250218 | 133300 | 26283956500 | 126900 | 126700 | 127200 | 126300 | 5876 |
| 318 | 20250218 | 133200 | 25538271200 | 126700 | 126300 | 126800 | 126000 | 5844 |
| 319 | 20250218 | 133100 | 24798830600 | 126200 | 126000 | 126300 | 125900 | 3386 |
| 320 | 20250218 | 133000 | 24371910500 | 126000 | 125800 | 126000 | 125800 | 352 |
| 321 | 20250218 | 132900 | 24327603800 | 125900 | 125700 | 125900 | 125700 | 790 |
| 322 | 20250218 | 132800 | 24228186500 | 125700 | 125400 | 125800 | 125400 | 814 |
| 323 | 20250218 | 132700 | 24125971400 | 125400 | 125200 | 125500 | 125100 | 1014 |
| 324 | 20250218 | 132600 | 23998966000 | 125100 | 125100 | 125200 | 125100 | 718 |
| 325 | 20250218 | 132500 | 23909131500 | 125100 | 125000 | 125300 | 125000 | 886 |
| 326 | 20250218 | 132400 | 23798273400 | 125100 | 125200 | 125200 | 125000 | 546 |
| 327 | 20250218 | 132300 | 23729987200 | 125000 | 125200 | 125300 | 125000 | 1098 |
| 328 | 20250218 | 132200 | 23592581800 | 125300 | 125200 | 125300 | 125200 | 218 |
| 329 | 20250218 | 132100 | 23565271700 | 125200 | 125300 | 125400 | 125100 | 335 |
| 330 | 20250218 | 132000 | 23523309700 | 125200 | 125400 | 125500 | 125200 | 372 |
| 331 | 20250218 | 131900 | 23476688900 | 125400 | 125600 | 125700 | 125300 | 583 |
| 332 | 20250218 | 131800 | 23403610400 | 125500 | 125800 | 125800 | 125400 | 1855 |
| 333 | 20250218 | 131700 | 23170563100 | 125800 | 125900 | 125900 | 125600 | 436 |
| 334 | 20250218 | 131600 | 23115744600 | 125800 | 125700 | 125900 | 125600 | 563 |
| 335 | 20250218 | 131500 | 23044929900 | 125800 | 125800 | 125900 | 125700 | 451 |
| 336 | 20250218 | 131400 | 22988204400 | 125800 | 126000 | 126000 | 125600 | 655 |
| 337 | 20250218 | 131300 | 22905775000 | 126000 | 126100 | 126100 | 125700 | 973 |
| 338 | 20250218 | 131200 | 22783379000 | 126100 | 126000 | 126100 | 126000 | 676 |
| 339 | 20250218 | 131100 | 22698163500 | 126000 | 125900 | 126200 | 125700 | 1962 |
| 340 | 20250218 | 131000 | 22450926200 | 125900 | 125700 | 125900 | 125700 | 895 |
| 341 | 20250218 | 130900 | 22338378200 | 125700 | 125800 | 125900 | 125700 | 645 |
| 342 | 20250218 | 130800 | 22257197800 | 125900 | 125700 | 126000 | 125700 | 929 |
| 343 | 20250218 | 130700 | 22140273000 | 125800 | 125700 | 125800 | 125700 | 469 |
| 344 | 20250218 | 130600 | 22081294200 | 125800 | 125700 | 125900 | 125600 | 264 |
| 345 | 20250218 | 130500 | 22048087800 | 125600 | 125500 | 125800 | 125300 | 499 |
| 346 | 20250218 | 130400 | 21985444600 | 125600 | 126100 | 126100 | 125400 | 2825 |
| 347 | 20250218 | 130300 | 21629766300 | 126000 | 126000 | 126000 | 125900 | 2336 |
| 348 | 20250218 | 130200 | 21335456100 | 126000 | 125900 | 126000 | 125800 | 1095 |
| 349 | 20250218 | 130100 | 21197560100 | 126000 | 125600 | 126000 | 125600 | 3782 |
| 350 | 20250218 | 130000 | 20721541800 | 125600 | 125600 | 125700 | 125400 | 453 |
| 351 | 20250218 | 125900 | 20664641000 | 125600 | 125300 | 125600 | 125300 | 1113 |
| 352 | 20250218 | 125800 | 20524983900 | 125400 | 125300 | 125400 | 125300 | 667 |
| 353 | 20250218 | 125700 | 20441369000 | 125300 | 125400 | 125500 | 125300 | 460 |
| 354 | 20250218 | 125600 | 20383681200 | 125400 | 125500 | 125500 | 125300 | 413 |
| 355 | 20250218 | 125500 | 20331882200 | 125500 | 125200 | 125500 | 125200 | 258 |
| 356 | 20250218 | 125400 | 20299529900 | 125200 | 125300 | 125500 | 125200 | 680 |
| 357 | 20250218 | 125300 | 20214270900 | 125200 | 125100 | 125300 | 125000 | 944 |
| 358 | 20250218 | 125200 | 20096158700 | 125000 | 125100 | 125200 | 125000 | 343 |
| 359 | 20250218 | 125100 | 20053259700 | 125200 | 125500 | 125600 | 125200 | 1951 |
| 360 | 20250218 | 125000 | 19808571900 | 125600 | 125600 | 125600 | 125500 | 251 |
| 361 | 20250218 | 124900 | 19777056900 | 125500 | 125600 | 125600 | 125500 | 331 |
| 362 | 20250218 | 124800 | 19735495800 | 125500 | 125400 | 125700 | 125400 | 1218 |
| 363 | 20250218 | 124700 | 19582549500 | 125400 | 125600 | 125600 | 125400 | 469 |
| 364 | 20250218 | 124600 | 19523698200 | 125600 | 125500 | 125600 | 125400 | 1122 |
| 365 | 20250218 | 124500 | 19382885200 | 125500 | 125300 | 125500 | 125300 | 914 |
| 366 | 20250218 | 124400 | 19268305100 | 125200 | 125200 | 125400 | 125100 | 786 |
| 367 | 20250218 | 124300 | 19169865800 | 125100 | 124900 | 125300 | 124900 | 4462 |
| 368 | 20250218 | 124200 | 18611972200 | 124900 | 124900 | 125000 | 124800 | 727 |
| 369 | 20250218 | 124100 | 18521127500 | 124900 | 124700 | 124900 | 124700 | 1015 |
| 370 | 20250218 | 124000 | 18394376200 | 124800 | 124800 | 124900 | 124700 | 297 |
| 371 | 20250218 | 123900 | 18357307700 | 124800 | 124800 | 124800 | 124700 | 401 |
| 372 | 20250218 | 123800 | 18307268000 | 124700 | 124400 | 124800 | 124400 | 1225 |
| 373 | 20250218 | 123700 | 18154619400 | 124400 | 124600 | 124600 | 124400 | 350 |
| 374 | 20250218 | 123600 | 18111048900 | 124600 | 124600 | 124700 | 124500 | 368 |
| 375 | 20250218 | 123500 | 18065208600 | 124700 | 124700 | 124800 | 124500 | 560 |
| 376 | 20250218 | 123400 | 17995418600 | 124700 | 124600 | 124800 | 124600 | 1008 |
| 377 | 20250218 | 123300 | 17869689800 | 124600 | 124600 | 124700 | 124500 | 479 |
| 378 | 20250218 | 123200 | 17810005300 | 124500 | 124400 | 124700 | 124400 | 2205 |
| 379 | 20250218 | 123100 | 17535436200 | 124500 | 124100 | 124500 | 124000 | 2673 |
| 380 | 20250218 | 123000 | 17203091000 | 124000 | 124000 | 124100 | 123900 | 155 |
| 381 | 20250218 | 122900 | 17183866700 | 124000 | 124000 | 124100 | 123600 | 796 |
| 382 | 20250218 | 122800 | 17085250300 | 124000 | 123900 | 124000 | 123800 | 366 |
| 383 | 20250218 | 122700 | 17039896500 | 123800 | 123700 | 123900 | 123700 | 425 |
| 384 | 20250218 | 122600 | 16987309000 | 123700 | 123800 | 123900 | 123700 | 326 |
| 385 | 20250218 | 122500 | 16946960800 | 123700 | 124100 | 124100 | 123700 | 622 |
| 386 | 20250218 | 122400 | 16869891800 | 124100 | 124000 | 124100 | 123900 | 384 |
| 387 | 20250218 | 122300 | 16822268900 | 123900 | 124100 | 124100 | 123700 | 896 |
| 388 | 20250218 | 122200 | 16711287600 | 123900 | 123900 | 124100 | 123900 | 408 |
| 389 | 20250218 | 122100 | 16660708500 | 123900 | 123900 | 124000 | 123800 | 545 |
| 390 | 20250218 | 122000 | 16593168100 | 123800 | 124000 | 124000 | 123800 | 276 |
| 391 | 20250218 | 121900 | 16558971200 | 124100 | 124100 | 124100 | 123800 | 245 |
| 392 | 20250218 | 121800 | 16528617300 | 123700 | 124200 | 124300 | 123700 | 1490 |
| 393 | 20250218 | 121700 | 16343772300 | 124200 | 123800 | 124300 | 123800 | 1975 |
| 394 | 20250218 | 121600 | 16098686500 | 123800 | 124000 | 124000 | 123800 | 2752 |
| 395 | 20250218 | 121500 | 15757474700 | 124000 | 123900 | 124000 | 123800 | 1477 |
| 396 | 20250218 | 121400 | 15574378100 | 123900 | 123800 | 124000 | 123800 | 1829 |
| 397 | 20250218 | 121300 | 15347838400 | 123800 | 123600 | 123800 | 123500 | 1163 |
| 398 | 20250218 | 121200 | 15204027600 | 123700 | 123600 | 123700 | 123600 | 561 |
| 399 | 20250218 | 121100 | 15134660700 | 123600 | 123500 | 123600 | 123500 | 105 |
| 400 | 20250218 | 121000 | 15121690600 | 123600 | 123500 | 123600 | 123400 | 292 |
| 401 | 20250218 | 120900 | 15085619600 | 123600 | 123700 | 123700 | 123500 | 145 |
| 402 | 20250218 | 120800 | 15067701000 | 123600 | 123600 | 123700 | 123500 | 497 |
| 403 | 20250218 | 120700 | 15006280100 | 123600 | 123700 | 123700 | 123600 | 323 |
| 404 | 20250218 | 120600 | 14966334600 | 123600 | 123400 | 123700 | 123400 | 1653 |
| 405 | 20250218 | 120500 | 14762160000 | 123300 | 123300 | 123500 | 123300 | 525 |
| 406 | 20250218 | 120400 | 14697388000 | 123400 | 123400 | 123400 | 123200 | 508 |
| 407 | 20250218 | 120300 | 14634720800 | 123400 | 123200 | 123400 | 123100 | 247 |
| 408 | 20250218 | 120200 | 14604296400 | 123300 | 123200 | 123400 | 123100 | 206 |
| 409 | 20250218 | 120100 | 14578907200 | 123300 | 123300 | 123300 | 123200 | 252 |
| 410 | 20250218 | 120000 | 14547843000 | 123300 | 123200 | 123300 | 123100 | 306 |
| 411 | 20250218 | 115900 | 14510154400 | 123300 | 123100 | 123300 | 123100 | 90 |
| 412 | 20250218 | 115800 | 14499066700 | 123200 | 123200 | 123300 | 123000 | 238 |
| 413 | 20250218 | 115700 | 14469754700 | 123200 | 123200 | 123300 | 122900 | 188 |
| 414 | 20250218 | 115600 | 14446618500 | 123200 | 123200 | 123300 | 123200 | 111 |
| 415 | 20250218 | 115500 | 14432937600 | 123300 | 123400 | 123400 | 123200 | 121 |
| 416 | 20250218 | 115400 | 14418014100 | 123400 | 123200 | 123400 | 123000 | 592 |
| 417 | 20250218 | 115300 | 14345055100 | 123100 | 122900 | 123300 | 122900 | 682 |
| 418 | 20250218 | 115200 | 14261109000 | 122900 | 122900 | 123000 | 122800 | 408 |
| 419 | 20250218 | 115100 | 14210958200 | 122900 | 122900 | 123100 | 122900 | 141 |
| 420 | 20250218 | 115000 | 14193613900 | 122900 | 123000 | 123100 | 122900 | 247 |
| 421 | 20250218 | 114900 | 14163242100 | 123100 | 123000 | 123100 | 122800 | 471 |
| 422 | 20250218 | 114800 | 14105340100 | 122900 | 123100 | 123100 | 122900 | 274 |
| 423 | 20250218 | 114700 | 14071644500 | 123000 | 123200 | 123300 | 123000 | 671 |
| 424 | 20250218 | 114600 | 13989055200 | 123200 | 123200 | 123300 | 123200 | 431 |
| 425 | 20250218 | 114500 | 13935949500 | 123200 | 123200 | 123400 | 123200 | 270 |
| 426 | 20250218 | 114400 | 13902663900 | 123300 | 123500 | 123500 | 123200 | 248 |
| 427 | 20250218 | 114300 | 13872080100 | 123300 | 123500 | 123500 | 123300 | 68 |
| 428 | 20250218 | 114200 | 13863689100 | 123400 | 123400 | 123500 | 123200 | 222 |
| 429 | 20250218 | 114100 | 13836291400 | 123500 | 123300 | 123500 | 123200 | 876 |
| 430 | 20250218 | 114000 | 13728207100 | 123300 | 123400 | 123400 | 123300 | 234 |
| 431 | 20250218 | 113900 | 13699347900 | 123300 | 123400 | 123500 | 123300 | 353 |
| 432 | 20250218 | 113800 | 13655791300 | 123400 | 123400 | 123500 | 123300 | 1606 |
| 433 | 20250218 | 113700 | 13457571900 | 123300 | 123400 | 123400 | 123300 | 348 |
| 434 | 20250218 | 113600 | 13414646700 | 123300 | 123400 | 123400 | 123300 | 394 |
| 435 | 20250218 | 113500 | 13366039900 | 123300 | 123200 | 123400 | 123100 | 1330 |
| 436 | 20250218 | 113400 | 13202161000 | 123200 | 123100 | 123200 | 123000 | 675 |
| 437 | 20250218 | 113300 | 13119072700 | 123000 | 123100 | 123200 | 123000 | 408 |
| 438 | 20250218 | 113200 | 13068853600 | 123100 | 123000 | 123200 | 122900 | 306 |
| 439 | 20250218 | 113100 | 13031192400 | 122900 | 122700 | 123000 | 122600 | 1017 |
| 440 | 20250218 | 113000 | 12906321500 | 122600 | 122800 | 122900 | 122600 | 476 |
| 441 | 20250218 | 112900 | 12847884700 | 122900 | 122900 | 122900 | 122800 | 76 |
| 442 | 20250218 | 112800 | 12838547400 | 122900 | 122900 | 123100 | 122800 | 426 |
| 443 | 20250218 | 112700 | 12786187300 | 122900 | 122900 | 123000 | 122800 | 252 |
| 444 | 20250218 | 112600 | 12755210400 | 122900 | 123000 | 123000 | 122800 | 183 |
| 445 | 20250218 | 112500 | 12732718500 | 122800 | 123000 | 123200 | 122800 | 605 |
| 446 | 20250218 | 112400 | 12658315300 | 123100 | 122900 | 123100 | 122800 | 473 |
| 447 | 20250218 | 112300 | 12600128100 | 122800 | 122700 | 122800 | 122600 | 324 |
| 448 | 20250218 | 112200 | 12560381300 | 122700 | 122700 | 122800 | 122500 | 1233 |
| 449 | 20250218 | 112100 | 12409215400 | 122800 | 122900 | 122900 | 122700 | 261 |
| 450 | 20250218 | 112000 | 12377161700 | 122800 | 122800 | 122900 | 122700 | 176 |
| 451 | 20250218 | 111900 | 12355543900 | 122800 | 122600 | 122900 | 122600 | 186 |
| 452 | 20250218 | 111800 | 12332712300 | 122600 | 122900 | 123000 | 122600 | 1242 |
| 453 | 20250218 | 111700 | 12180183400 | 123000 | 123200 | 123300 | 122900 | 340 |
| 454 | 20250218 | 111600 | 12138322700 | 123200 | 123300 | 123300 | 123100 | 1230 |
| 455 | 20250218 | 111500 | 11986690800 | 123300 | 123200 | 123300 | 123100 | 566 |
| 456 | 20250218 | 111400 | 11916988100 | 123200 | 123300 | 123400 | 123100 | 221 |
| 457 | 20250218 | 111300 | 11889763100 | 123400 | 122900 | 123400 | 122900 | 2136 |
| 458 | 20250218 | 111200 | 11626697100 | 123000 | 122900 | 123000 | 122800 | 255 |
| 459 | 20250218 | 111100 | 11595357100 | 122900 | 123100 | 123100 | 122900 | 300 |
| 460 | 20250218 | 111000 | 11558459900 | 123000 | 123000 | 123100 | 123000 | 144 |
| 461 | 20250218 | 110900 | 11540741800 | 123100 | 123000 | 123100 | 122900 | 403 |
| 462 | 20250218 | 110800 | 11491185400 | 122900 | 122800 | 123000 | 122800 | 241 |
| 463 | 20250218 | 110700 | 11461557200 | 122800 | 123100 | 123100 | 122800 | 645 |
| 464 | 20250218 | 110600 | 11382241600 | 123000 | 122800 | 123100 | 122800 | 396 |
| 465 | 20250218 | 110500 | 11333547400 | 122800 | 123100 | 123100 | 122800 | 1007 |
| 466 | 20250218 | 110400 | 11209696300 | 123100 | 123000 | 123200 | 123000 | 691 |
| 467 | 20250218 | 110300 | 11124638700 | 123000 | 123000 | 123100 | 122900 | 500 |
| 468 | 20250218 | 110200 | 11063140600 | 123000 | 122800 | 123000 | 122800 | 2653 |
| 469 | 20250218 | 110100 | 10736860900 | 122900 | 122800 | 122900 | 122700 | 794 |
| 470 | 20250218 | 110000 | 10639298300 | 122700 | 122600 | 122800 | 122600 | 327 |
| 471 | 20250218 | 105900 | 10599165500 | 122700 | 122800 | 122900 | 122600 | 368 |
| 472 | 20250218 | 105800 | 10553985100 | 122600 | 122600 | 122900 | 122600 | 585 |
| 473 | 20250218 | 105700 | 10482117900 | 122500 | 122600 | 122900 | 122400 | 515 |
| 474 | 20250218 | 105600 | 10418978000 | 122600 | 122600 | 122700 | 122400 | 331 |
| 475 | 20250218 | 105500 | 10378423400 | 122500 | 122500 | 122600 | 122500 | 118 |
| 476 | 20250218 | 105400 | 10363962800 | 122500 | 122900 | 123000 | 122500 | 268 |
| 477 | 20250218 | 105300 | 10331035100 | 122900 | 122700 | 122900 | 122400 | 2351 |
| 478 | 20250218 | 105200 | 10042339000 | 122700 | 122500 | 122800 | 122400 | 1457 |
| 479 | 20250218 | 105100 | 9863766500 | 122400 | 122400 | 122500 | 122400 | 313 |
| 480 | 20250218 | 105000 | 9825429200 | 122500 | 122500 | 122500 | 122400 | 749 |
| 481 | 20250218 | 104900 | 9733744600 | 122400 | 122600 | 122700 | 122400 | 1304 |
| 482 | 20250218 | 104800 | 9573900300 | 122600 | 122400 | 122700 | 122300 | 1221 |
| 483 | 20250218 | 104700 | 9424243600 | 122500 | 122200 | 122500 | 122200 | 383 |
| 484 | 20250218 | 104600 | 9377382000 | 122200 | 122400 | 122500 | 122200 | 260 |
| 485 | 20250218 | 104500 | 9345569100 | 122500 | 122200 | 122600 | 122200 | 1162 |
| 486 | 20250218 | 104400 | 9203237100 | 122200 | 121900 | 122300 | 121800 | 1288 |
| 487 | 20250218 | 104300 | 9045856300 | 121800 | 122000 | 122100 | 121800 | 131 |
| 488 | 20250218 | 104200 | 9029873600 | 122100 | 121400 | 122100 | 121400 | 3906 |
| 489 | 20250218 | 104100 | 8553595000 | 121600 | 121100 | 121600 | 121100 | 788 |
| 490 | 20250218 | 104000 | 8457956600 | 121100 | 121200 | 121300 | 121100 | 184 |
| 491 | 20250218 | 103900 | 8435656400 | 121200 | 121100 | 121200 | 121100 | 175 |
| 492 | 20250218 | 103800 | 8414454500 | 121100 | 121100 | 121400 | 121000 | 530 |
| 493 | 20250218 | 103700 | 8350229100 | 121200 | 121200 | 121400 | 121100 | 775 |
| 494 | 20250218 | 103600 | 8256262600 | 121200 | 121200 | 121400 | 121200 | 62 |
| 495 | 20250218 | 103500 | 8248744900 | 121200 | 121300 | 121400 | 121200 | 150 |
| 496 | 20250218 | 103400 | 8230547600 | 121400 | 121300 | 121400 | 121200 | 190 |
| 497 | 20250218 | 103300 | 8207505700 | 121300 | 121300 | 121400 | 121200 | 123 |
| 498 | 20250218 | 103200 | 8192584700 | 121400 | 121500 | 121500 | 121300 | 168 |
| 499 | 20250218 | 103100 | 8172193200 | 121400 | 121700 | 121800 | 121400 | 657 |
| 500 | 20250218 | 103000 | 8092325800 | 121800 | 121700 | 121800 | 121700 | 305 |
| 501 | 20250218 | 102900 | 8055186000 | 121800 | 121600 | 121800 | 121600 | 96 |
| 502 | 20250218 | 102800 | 8043499200 | 121600 | 121600 | 121700 | 121600 | 200 |
| 503 | 20250218 | 102700 | 8019164100 | 121600 | 121500 | 121700 | 121500 | 257 |
| 504 | 20250218 | 102600 | 7987919400 | 121600 | 121700 | 121700 | 121500 | 164 |
| 505 | 20250218 | 102500 | 7967972400 | 121700 | 121700 | 121700 | 121500 | 104 |
| 506 | 20250218 | 102400 | 7955326400 | 121600 | 121500 | 122000 | 121500 | 1320 |
| 507 | 20250218 | 102300 | 7794401200 | 121500 | 121300 | 121800 | 121300 | 610 |
| 508 | 20250218 | 102200 | 7720288400 | 121300 | 121300 | 121300 | 121200 | 408 |
| 509 | 20250218 | 102100 | 7670822800 | 121300 | 121300 | 121400 | 121200 | 272 |
| 510 | 20250218 | 102000 | 7637841600 | 121200 | 121300 | 121300 | 121100 | 265 |
| 511 | 20250218 | 101900 | 7605718600 | 121300 | 121100 | 121500 | 121100 | 60 |
| 512 | 20250218 | 101800 | 7598443100 | 121100 | 121100 | 121200 | 121000 | 83 |
| 513 | 20250218 | 101700 | 7588393300 | 121100 | 121200 | 121300 | 121100 | 1013 |
| 514 | 20250218 | 101600 | 7465625100 | 121100 | 121200 | 121300 | 121100 | 412 |
| 515 | 20250218 | 101500 | 7415694800 | 121100 | 121200 | 121500 | 121100 | 76 |
| 516 | 20250218 | 101400 | 7406477800 | 121200 | 121600 | 121600 | 121200 | 89 |
| 517 | 20250218 | 101300 | 7395672800 | 121600 | 121500 | 121600 | 121500 | 190 |
| 518 | 20250218 | 101200 | 7372581800 | 121500 | 121200 | 121600 | 121100 | 387 |
| 519 | 20250218 | 101100 | 7325610100 | 121100 | 121300 | 121300 | 121100 | 194 |
| 520 | 20250218 | 101000 | 7302090100 | 121300 | 121400 | 121400 | 121200 | 132 |
| 521 | 20250218 | 100900 | 7286077800 | 121400 | 121500 | 121600 | 121400 | 64 |
| 522 | 20250218 | 100800 | 7278300500 | 121400 | 121100 | 121600 | 121100 | 558 |
| 523 | 20250218 | 100700 | 7210623800 | 121000 | 121100 | 121100 | 121000 | 124 |
| 524 | 20250218 | 100600 | 7195614700 | 121100 | 120900 | 121100 | 120700 | 777 |
| 525 | 20250218 | 100500 | 7101692700 | 120800 | 120700 | 120900 | 120700 | 103 |
| 526 | 20250218 | 100400 | 7089255900 | 120600 | 120600 | 120900 | 120600 | 91 |
| 527 | 20250218 | 100300 | 7078275900 | 120600 | 120600 | 120700 | 120500 | 439 |
| 528 | 20250218 | 100200 | 7025341900 | 120600 | 121100 | 121100 | 120600 | 420 |
| 529 | 20250218 | 100100 | 6974637700 | 121100 | 120900 | 121100 | 120800 | 168 |
| 530 | 20250218 | 100000 | 6954329300 | 120900 | 120900 | 121200 | 120900 | 285 |
| 531 | 20250218 | 095900 | 6919865100 | 120800 | 121000 | 121200 | 120700 | 196 |
| 532 | 20250218 | 095800 | 6896164800 | 121000 | 120600 | 121100 | 120600 | 482 |
| 533 | 20250218 | 095700 | 6837923100 | 120600 | 120600 | 120700 | 120500 | 244 |
| 534 | 20250218 | 095600 | 6808505300 | 120500 | 120600 | 120600 | 120500 | 104 |
| 535 | 20250218 | 095500 | 6795966700 | 120600 | 120700 | 120700 | 120500 | 55 |
| 536 | 20250218 | 095400 | 6789332600 | 120700 | 120700 | 120700 | 120400 | 575 |
| 537 | 20250218 | 095300 | 6720041600 | 120700 | 120700 | 120700 | 120500 | 115 |
| 538 | 20250218 | 095200 | 6706173400 | 120600 | 120600 | 120700 | 120600 | 160 |
| 539 | 20250218 | 095100 | 6686875600 | 120800 | 120800 | 120800 | 120600 | 533 |
| 540 | 20250218 | 095000 | 6622523900 | 120800 | 120800 | 120900 | 120700 | 109 |
| 541 | 20250218 | 094900 | 6609354900 | 120900 | 120600 | 120900 | 120600 | 154 |
| 542 | 20250218 | 094800 | 6590766700 | 120600 | 120600 | 120700 | 120600 | 656 |
| 543 | 20250218 | 094700 | 6511604800 | 120600 | 120800 | 120800 | 120600 | 474 |
| 544 | 20250218 | 094600 | 6454411000 | 120700 | 120800 | 120800 | 120700 | 325 |
| 545 | 20250218 | 094500 | 6415170500 | 120800 | 121400 | 121400 | 120700 | 2131 |
| 546 | 20250218 | 094400 | 6157323400 | 121400 | 121600 | 121700 | 121400 | 333 |
| 547 | 20250218 | 094300 | 6116852800 | 121500 | 121500 | 121600 | 121500 | 141 |
| 548 | 20250218 | 094200 | 6099721200 | 121500 | 121200 | 121600 | 121000 | 472 |
| 549 | 20250218 | 094100 | 6042448800 | 121200 | 121300 | 121400 | 121000 | 672 |
| 550 | 20250218 | 094000 | 5961040100 | 121300 | 121300 | 121400 | 121200 | 633 |
| 551 | 20250218 | 093900 | 5884269600 | 121300 | 121800 | 121800 | 121300 | 1550 |
| 552 | 20250218 | 093800 | 5695980300 | 121600 | 121600 | 121800 | 121500 | 1316 |
| 553 | 20250218 | 093700 | 5535855800 | 121600 | 122100 | 122100 | 121600 | 2094 |
| 554 | 20250218 | 093600 | 5280631700 | 122100 | 122000 | 122300 | 122000 | 715 |
| 555 | 20250218 | 093500 | 5193342100 | 122100 | 122800 | 122900 | 122100 | 1853 |
| 556 | 20250218 | 093400 | 4966276200 | 122800 | 122400 | 122800 | 122300 | 2810 |
| 557 | 20250218 | 093300 | 4621929800 | 122300 | 122200 | 122400 | 122000 | 1232 |
| 558 | 20250218 | 093200 | 4471347700 | 122100 | 122100 | 122300 | 122000 | 3323 |
| 559 | 20250218 | 093100 | 4065617400 | 122000 | 121800 | 122000 | 121600 | 1485 |
| 560 | 20250218 | 093000 | 3884624400 | 121800 | 121700 | 121900 | 121600 | 707 |
| 561 | 20250218 | 092900 | 3798542500 | 121900 | 121800 | 121900 | 121500 | 1305 |
| 562 | 20250218 | 092800 | 3639644100 | 121600 | 121500 | 121900 | 121400 | 999 |
| 563 | 20250218 | 092700 | 3518058900 | 121500 | 121600 | 121600 | 121400 | 578 |
| 564 | 20250218 | 092600 | 3447838900 | 121600 | 121500 | 121600 | 121400 | 630 |
| 565 | 20250218 | 092500 | 3371279500 | 121400 | 121700 | 121700 | 121400 | 1409 |
| 566 | 20250218 | 092400 | 3199977400 | 121700 | 121500 | 121700 | 121400 | 1976 |
| 567 | 20250218 | 092300 | 2959938900 | 121500 | 121400 | 121600 | 121300 | 1079 |
| 568 | 20250218 | 092200 | 2828916000 | 121300 | 120900 | 121300 | 120900 | 1445 |
| 569 | 20250218 | 092100 | 2653980200 | 120900 | 120200 | 120900 | 120200 | 1602 |
| 570 | 20250218 | 092000 | 2460848100 | 120300 | 120100 | 120400 | 120100 | 528 |
| 571 | 20250218 | 091900 | 2397351400 | 120000 | 120000 | 120100 | 120000 | 161 |
| 572 | 20250218 | 091800 | 2378029700 | 120100 | 120000 | 120100 | 119900 | 110 |
| 573 | 20250218 | 091700 | 2364834600 | 119900 | 119700 | 119900 | 119700 | 659 |
| 574 | 20250218 | 091600 | 2285906000 | 119800 | 119800 | 119800 | 119700 | 170 |
| 575 | 20250218 | 091500 | 2265540500 | 119800 | 119800 | 119900 | 119700 | 157 |
| 576 | 20250218 | 091400 | 2246734000 | 119800 | 119900 | 119900 | 119700 | 638 |
| 577 | 20250218 | 091300 | 2170302800 | 119800 | 119800 | 120000 | 119700 | 1259 |
| 578 | 20250218 | 091200 | 2019525100 | 119700 | 120000 | 120000 | 119700 | 2333 |
| 579 | 20250218 | 091100 | 1739892600 | 120000 | 120100 | 120100 | 120000 | 763 |
| 580 | 20250218 | 091000 | 1648323500 | 120000 | 120000 | 120200 | 120000 | 386 |
| 581 | 20250218 | 090900 | 1601986400 | 120000 | 120300 | 120500 | 120000 | 482 |
| 582 | 20250218 | 090800 | 1544094500 | 120100 | 120400 | 120400 | 120100 | 460 |
| 583 | 20250218 | 090700 | 1488768800 | 120300 | 120500 | 120500 | 120300 | 221 |
| 584 | 20250218 | 090600 | 1462163200 | 120500 | 120600 | 120600 | 120400 | 254 |
| 585 | 20250218 | 090500 | 1431552800 | 120400 | 120100 | 120500 | 119800 | 1490 |
| 586 | 20250218 | 090400 | 1252656600 | 120300 | 120300 | 120300 | 120100 | 665 |
| 587 | 20250218 | 090300 | 1172697100 | 120100 | 119800 | 120300 | 119800 | 447 |
| 588 | 20250218 | 090200 | 1119063500 | 119900 | 119900 | 120400 | 119900 | 907 |
| 589 | 20250218 | 090100 | 1010160300 | 119700 | 120000 | 120000 | 119600 | 3447 |
| 590 | 20250218 | 090000 | 597361800 | 119900 | 120500 | 120700 | 119900 | 4964 |