33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 183000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 4647 |
| 3 | 20250224 | 182900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 4 | 20250224 | 182800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 5 | 20250224 | 182700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 6 | 20250224 | 182600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 7 | 20250224 | 182500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 8 | 20250224 | 182400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 9 | 20250224 | 182300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 10 | 20250224 | 182200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 11 | 20250224 | 182100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 12 | 20250224 | 182000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 13 | 20250224 | 181900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 14 | 20250224 | 181800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 15 | 20250224 | 181700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 16 | 20250224 | 181600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 17 | 20250224 | 181500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 18 | 20250224 | 181400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 19 | 20250224 | 181300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 20 | 20250224 | 181200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 21 | 20250224 | 181100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 22 | 20250224 | 181000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 23 | 20250224 | 180900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 24 | 20250224 | 180800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 25 | 20250224 | 180700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 26 | 20250224 | 180600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 27 | 20250224 | 180500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 28 | 20250224 | 180400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 29 | 20250224 | 180300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 30 | 20250224 | 180200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 31 | 20250224 | 180100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 32 | 20250224 | 180000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 4647 |
| 33 | 20250224 | 175900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 34 | 20250224 | 175800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 35 | 20250224 | 175700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 36 | 20250224 | 175600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 37 | 20250224 | 175500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 38 | 20250224 | 175400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 39 | 20250224 | 175300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 40 | 20250224 | 175200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 41 | 20250224 | 175100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 42 | 20250224 | 175000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 43 | 20250224 | 174900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 44 | 20250224 | 174800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 45 | 20250224 | 174700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 46 | 20250224 | 174600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 47 | 20250224 | 174500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 48 | 20250224 | 174400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 49 | 20250224 | 174300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 50 | 20250224 | 174200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 51 | 20250224 | 174100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 52 | 20250224 | 174000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 53 | 20250224 | 173900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 54 | 20250224 | 173800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 55 | 20250224 | 173700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 56 | 20250224 | 173600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 57 | 20250224 | 173500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 58 | 20250224 | 173400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 59 | 20250224 | 173300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 60 | 20250224 | 173200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 61 | 20250224 | 173100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 62 | 20250224 | 173000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 4647 |
| 63 | 20250224 | 172900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 64 | 20250224 | 172800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 65 | 20250224 | 172700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 66 | 20250224 | 172600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 67 | 20250224 | 172500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 68 | 20250224 | 172400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 69 | 20250224 | 172300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 70 | 20250224 | 172200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 71 | 20250224 | 172100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 72 | 20250224 | 172000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 73 | 20250224 | 171900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 74 | 20250224 | 171800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 75 | 20250224 | 171700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 76 | 20250224 | 171600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 77 | 20250224 | 171500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 78 | 20250224 | 171400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 79 | 20250224 | 171300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 80 | 20250224 | 171200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 81 | 20250224 | 171100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 82 | 20250224 | 171000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 83 | 20250224 | 170900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 84 | 20250224 | 170800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 85 | 20250224 | 170700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 86 | 20250224 | 170600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 87 | 20250224 | 170500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 88 | 20250224 | 170400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 89 | 20250224 | 170300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 90 | 20250224 | 170200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 91 | 20250224 | 170100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 92 | 20250224 | 170000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 4647 |
| 93 | 20250224 | 165900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 94 | 20250224 | 165800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 95 | 20250224 | 165700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 96 | 20250224 | 165600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 97 | 20250224 | 165500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 98 | 20250224 | 165400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 99 | 20250224 | 165300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 100 | 20250224 | 165200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 101 | 20250224 | 165100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 102 | 20250224 | 165000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 103 | 20250224 | 164900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 104 | 20250224 | 164800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 105 | 20250224 | 164700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 106 | 20250224 | 164600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 107 | 20250224 | 164500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 108 | 20250224 | 164400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 109 | 20250224 | 164300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 110 | 20250224 | 164200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 111 | 20250224 | 164100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 112 | 20250224 | 164000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 113 | 20250224 | 163900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 114 | 20250224 | 163800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 115 | 20250224 | 163700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 116 | 20250224 | 163600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 117 | 20250224 | 163500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 118 | 20250224 | 163400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 119 | 20250224 | 163300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 120 | 20250224 | 163200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 121 | 20250224 | 163100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 122 | 20250224 | 163000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 4647 |
| 123 | 20250224 | 162900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 124 | 20250224 | 162800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 125 | 20250224 | 162700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 126 | 20250224 | 162600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 127 | 20250224 | 162500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 128 | 20250224 | 162400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 129 | 20250224 | 162300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 130 | 20250224 | 162200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 131 | 20250224 | 162100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 132 | 20250224 | 162000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 133 | 20250224 | 161900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 134 | 20250224 | 161800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 135 | 20250224 | 161700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 136 | 20250224 | 161600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 137 | 20250224 | 161500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 138 | 20250224 | 161400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 139 | 20250224 | 161300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 140 | 20250224 | 161200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 141 | 20250224 | 161100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 142 | 20250224 | 161000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 143 | 20250224 | 160900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 144 | 20250224 | 160800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 145 | 20250224 | 160700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 146 | 20250224 | 160600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 147 | 20250224 | 160500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 148 | 20250224 | 160400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 149 | 20250224 | 160300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 150 | 20250224 | 160200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 151 | 20250224 | 160100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 152 | 20250224 | 160000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 4647 |
| 153 | 20250224 | 155900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 154 | 20250224 | 155800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 155 | 20250224 | 155700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 156 | 20250224 | 155600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 157 | 20250224 | 155500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 158 | 20250224 | 155400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 159 | 20250224 | 155300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 160 | 20250224 | 155200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 161 | 20250224 | 155100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 162 | 20250224 | 155000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 163 | 20250224 | 154900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 164 | 20250224 | 154800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 165 | 20250224 | 154700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 166 | 20250224 | 154600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 167 | 20250224 | 154500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 168 | 20250224 | 154400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 169 | 20250224 | 154300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 170 | 20250224 | 154200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 171 | 20250224 | 154100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 172 | 20250224 | 154000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 173 | 20250224 | 153900 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 174 | 20250224 | 153800 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 175 | 20250224 | 153700 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 176 | 20250224 | 153600 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 177 | 20250224 | 153500 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 178 | 20250224 | 153400 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 179 | 20250224 | 153300 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 180 | 20250224 | 153200 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 181 | 20250224 | 153100 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 0 |
| 182 | 20250224 | 153000 | 88126972700 | 187000 | 187000 | 187000 | 187000 | 9294 |
| 183 | 20250224 | 152900 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 184 | 20250224 | 152800 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 185 | 20250224 | 152700 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 186 | 20250224 | 152600 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 187 | 20250224 | 152500 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 188 | 20250224 | 152400 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 189 | 20250224 | 152300 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 190 | 20250224 | 152200 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 191 | 20250224 | 152100 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 192 | 20250224 | 152000 | 87257983700 | 187600 | 187600 | 187600 | 187600 | 0 |
| 193 | 20250224 | 151900 | 87257983700 | 187600 | 187800 | 187900 | 187600 | 1623 |
| 194 | 20250224 | 151800 | 86953272100 | 187800 | 187800 | 188000 | 187800 | 955 |
| 195 | 20250224 | 151700 | 86773836400 | 187800 | 188100 | 188100 | 187800 | 1254 |
| 196 | 20250224 | 151600 | 86538164500 | 187900 | 188200 | 188300 | 187900 | 1390 |
| 197 | 20250224 | 151500 | 86276657800 | 188200 | 188000 | 188300 | 188000 | 2809 |
| 198 | 20250224 | 151400 | 85748181600 | 188100 | 187900 | 188300 | 187600 | 2946 |
| 199 | 20250224 | 151300 | 85194372300 | 187900 | 187400 | 188000 | 187400 | 3203 |
| 200 | 20250224 | 151200 | 84593064500 | 187400 | 187300 | 187500 | 187000 | 943 |
| 201 | 20250224 | 151100 | 84416495100 | 187200 | 187700 | 187700 | 187200 | 584 |
| 202 | 20250224 | 151000 | 84307127400 | 187200 | 186900 | 188000 | 186800 | 4436 |
| 203 | 20250224 | 150900 | 83475599800 | 186800 | 186300 | 186900 | 186300 | 1971 |
| 204 | 20250224 | 150800 | 83107702600 | 186200 | 186200 | 186300 | 186000 | 1803 |
| 205 | 20250224 | 150700 | 82772043000 | 186200 | 186000 | 186200 | 185900 | 745 |
| 206 | 20250224 | 150600 | 82633429000 | 185900 | 185900 | 186000 | 185700 | 1128 |
| 207 | 20250224 | 150500 | 82423812400 | 186000 | 185900 | 186000 | 185900 | 343 |
| 208 | 20250224 | 150400 | 82360025400 | 185900 | 185900 | 185900 | 185700 | 732 |
| 209 | 20250224 | 150300 | 82224000300 | 185900 | 185800 | 186000 | 185700 | 318 |
| 210 | 20250224 | 150200 | 82164890700 | 185800 | 185900 | 185900 | 185600 | 432 |
| 211 | 20250224 | 150100 | 82084676300 | 185900 | 186000 | 186100 | 185900 | 593 |
| 212 | 20250224 | 150000 | 81974423500 | 186100 | 186100 | 186100 | 185900 | 354 |
| 213 | 20250224 | 145900 | 81908571900 | 186100 | 186000 | 186100 | 185900 | 205 |
| 214 | 20250224 | 145800 | 81870444100 | 186000 | 185900 | 186000 | 185900 | 463 |
| 215 | 20250224 | 145700 | 81784346500 | 185900 | 185900 | 186000 | 185900 | 303 |
| 216 | 20250224 | 145600 | 81728014800 | 185900 | 185700 | 185900 | 185700 | 288 |
| 217 | 20250224 | 145500 | 81674493800 | 185700 | 185900 | 186000 | 185700 | 313 |
| 218 | 20250224 | 145400 | 81616354300 | 185800 | 186400 | 186400 | 185700 | 1168 |
| 219 | 20250224 | 145300 | 81398897400 | 186500 | 186700 | 186700 | 186400 | 340 |
| 220 | 20250224 | 145200 | 81335468600 | 186700 | 186700 | 186800 | 186600 | 825 |
| 221 | 20250224 | 145100 | 81181428300 | 186700 | 186600 | 186700 | 186600 | 367 |
| 222 | 20250224 | 145000 | 81112931300 | 186500 | 186500 | 186600 | 186500 | 272 |
| 223 | 20250224 | 144900 | 81062200100 | 186400 | 186600 | 186600 | 186400 | 416 |
| 224 | 20250224 | 144800 | 80984616900 | 186600 | 186400 | 186700 | 186400 | 658 |
| 225 | 20250224 | 144700 | 80861869600 | 186300 | 186200 | 186300 | 186000 | 1335 |
| 226 | 20250224 | 144600 | 80613276800 | 186200 | 186000 | 186300 | 185900 | 599 |
| 227 | 20250224 | 144500 | 80501757400 | 185900 | 185700 | 186000 | 185600 | 1458 |
| 228 | 20250224 | 144400 | 80230844300 | 185600 | 185500 | 185700 | 185400 | 1462 |
| 229 | 20250224 | 144300 | 79959594500 | 185500 | 185400 | 185500 | 185400 | 229 |
| 230 | 20250224 | 144200 | 79917135400 | 185400 | 185400 | 185500 | 185300 | 346 |
| 231 | 20250224 | 144100 | 79852988900 | 185300 | 185300 | 185400 | 185200 | 135 |
| 232 | 20250224 | 144000 | 79827972200 | 185300 | 184800 | 185400 | 184700 | 1554 |
| 233 | 20250224 | 143900 | 79540338200 | 184800 | 184800 | 184800 | 184800 | 176 |
| 234 | 20250224 | 143800 | 79507813400 | 184800 | 184800 | 184900 | 184600 | 360 |
| 235 | 20250224 | 143700 | 79441315300 | 184800 | 184900 | 185000 | 184800 | 367 |
| 236 | 20250224 | 143600 | 79373473400 | 184900 | 184900 | 184900 | 184900 | 37 |
| 237 | 20250224 | 143500 | 79366632100 | 185000 | 184900 | 185100 | 184900 | 295 |
| 238 | 20250224 | 143400 | 79312056200 | 184900 | 185000 | 185000 | 184900 | 89 |
| 239 | 20250224 | 143300 | 79295594300 | 185000 | 185000 | 185000 | 184900 | 178 |
| 240 | 20250224 | 143200 | 79262664400 | 185000 | 185000 | 185100 | 185000 | 206 |
| 241 | 20250224 | 143100 | 79224551500 | 185000 | 184900 | 185200 | 184900 | 549 |
| 242 | 20250224 | 143000 | 79122980600 | 184900 | 185100 | 185100 | 184900 | 600 |
| 243 | 20250224 | 142900 | 79011975100 | 185100 | 185100 | 185200 | 185100 | 80 |
| 244 | 20250224 | 142800 | 78997163300 | 185100 | 185100 | 185100 | 185100 | 61 |
| 245 | 20250224 | 142700 | 78985872200 | 185100 | 185000 | 185100 | 185000 | 147 |
| 246 | 20250224 | 142600 | 78958672900 | 185000 | 184900 | 185000 | 184900 | 20 |
| 247 | 20250224 | 142500 | 78954973400 | 184900 | 185100 | 185100 | 184900 | 131 |
| 248 | 20250224 | 142400 | 78930736800 | 185100 | 185100 | 185100 | 185000 | 147 |
| 249 | 20250224 | 142300 | 78903529700 | 185200 | 185100 | 185200 | 185100 | 57 |
| 250 | 20250224 | 142200 | 78892978400 | 185100 | 185100 | 185100 | 184900 | 217 |
| 251 | 20250224 | 142100 | 78852829100 | 185100 | 185200 | 185200 | 185000 | 104 |
| 252 | 20250224 | 142000 | 78833582200 | 185100 | 185100 | 185200 | 185000 | 201 |
| 253 | 20250224 | 141900 | 78796381300 | 185100 | 185100 | 185200 | 185000 | 467 |
| 254 | 20250224 | 141800 | 78709952200 | 185200 | 185200 | 185200 | 185100 | 69 |
| 255 | 20250224 | 141700 | 78697174000 | 185200 | 185200 | 185300 | 185200 | 107 |
| 256 | 20250224 | 141600 | 78677355200 | 185300 | 185400 | 185400 | 185100 | 128 |
| 257 | 20250224 | 141500 | 78653630700 | 185300 | 185400 | 185400 | 185300 | 88 |
| 258 | 20250224 | 141400 | 78637324000 | 185300 | 185400 | 185400 | 185300 | 101 |
| 259 | 20250224 | 141300 | 78618601900 | 185400 | 185500 | 185500 | 185100 | 402 |
| 260 | 20250224 | 141200 | 78544108800 | 185500 | 185400 | 185500 | 185400 | 160 |
| 261 | 20250224 | 141100 | 78514443300 | 185400 | 184900 | 185400 | 184900 | 515 |
| 262 | 20250224 | 141000 | 78419072900 | 184900 | 185100 | 185100 | 184900 | 172 |
| 263 | 20250224 | 140900 | 78387243800 | 185100 | 184800 | 185100 | 184600 | 284 |
| 264 | 20250224 | 140800 | 78334729900 | 184800 | 184900 | 185000 | 184800 | 130 |
| 265 | 20250224 | 140700 | 78310692900 | 184900 | 184900 | 185000 | 184300 | 1641 |
| 266 | 20250224 | 140600 | 78007610000 | 184900 | 185000 | 185000 | 184800 | 122 |
| 267 | 20250224 | 140500 | 77985053500 | 185000 | 185000 | 185100 | 184900 | 165 |
| 268 | 20250224 | 140400 | 77954532500 | 185100 | 185400 | 185400 | 185100 | 225 |
| 269 | 20250224 | 140300 | 77912848600 | 185400 | 185400 | 185400 | 185300 | 99 |
| 270 | 20250224 | 140200 | 77894494100 | 185400 | 185400 | 185500 | 185400 | 47 |
| 271 | 20250224 | 140100 | 77885780100 | 185400 | 185400 | 185400 | 185300 | 70 |
| 272 | 20250224 | 140000 | 77872804800 | 185400 | 185300 | 185500 | 185300 | 116 |
| 273 | 20250224 | 135900 | 77851288700 | 185500 | 185800 | 185900 | 185200 | 351 |
| 274 | 20250224 | 135800 | 77786169000 | 185800 | 185700 | 186200 | 185700 | 1060 |
| 275 | 20250224 | 135700 | 77589097200 | 185600 | 185300 | 185700 | 184700 | 482 |
| 276 | 20250224 | 135600 | 77499683400 | 185300 | 185000 | 185500 | 185000 | 720 |
| 277 | 20250224 | 135500 | 77366263000 | 185000 | 184400 | 185200 | 184400 | 427 |
| 278 | 20250224 | 135400 | 77287380400 | 184400 | 184500 | 184500 | 184400 | 47 |
| 279 | 20250224 | 135300 | 77278711900 | 184500 | 184500 | 184600 | 184500 | 198 |
| 280 | 20250224 | 135200 | 77242179900 | 184400 | 184500 | 184500 | 184400 | 194 |
| 281 | 20250224 | 135100 | 77206404500 | 184400 | 184500 | 184500 | 184400 | 298 |
| 282 | 20250224 | 135000 | 77151426300 | 184500 | 184600 | 184700 | 184500 | 271 |
| 283 | 20250224 | 134900 | 77101399700 | 184700 | 184800 | 184900 | 184600 | 167 |
| 284 | 20250224 | 134800 | 77070556800 | 184900 | 184800 | 184900 | 184800 | 265 |
| 285 | 20250224 | 134700 | 77021570000 | 184800 | 184700 | 184800 | 184700 | 86 |
| 286 | 20250224 | 134600 | 77005682200 | 184600 | 184500 | 184700 | 184300 | 304 |
| 287 | 20250224 | 134500 | 76949630600 | 184500 | 184700 | 184800 | 184500 | 439 |
| 288 | 20250224 | 134400 | 76868628300 | 184700 | 184500 | 184900 | 184400 | 250 |
| 289 | 20250224 | 134300 | 76822489800 | 184500 | 184300 | 184500 | 184300 | 111 |
| 290 | 20250224 | 134200 | 76802022900 | 184400 | 184300 | 184400 | 184300 | 252 |
| 291 | 20250224 | 134100 | 76755560300 | 184300 | 184700 | 184700 | 184300 | 1101 |
| 292 | 20250224 | 134000 | 76552399500 | 184700 | 184700 | 184800 | 184600 | 378 |
| 293 | 20250224 | 133900 | 76482585200 | 184700 | 184700 | 184800 | 184600 | 122 |
| 294 | 20250224 | 133800 | 76460047600 | 184700 | 184700 | 184700 | 184700 | 79 |
| 295 | 20250224 | 133700 | 76445456300 | 184600 | 184700 | 184700 | 184600 | 49 |
| 296 | 20250224 | 133600 | 76436409600 | 184700 | 184800 | 184800 | 184700 | 160 |
| 297 | 20250224 | 133500 | 76406851900 | 184800 | 184800 | 184900 | 184700 | 289 |
| 298 | 20250224 | 133400 | 76353438900 | 184800 | 184800 | 184900 | 184800 | 47 |
| 299 | 20250224 | 133300 | 76344753100 | 184800 | 184700 | 184900 | 184700 | 126 |
| 300 | 20250224 | 133200 | 76321465900 | 184700 | 184600 | 184800 | 184600 | 72 |
| 301 | 20250224 | 133100 | 76308166900 | 184700 | 184700 | 184700 | 184600 | 162 |
| 302 | 20250224 | 133000 | 76278245900 | 184600 | 184600 | 184700 | 184600 | 128 |
| 303 | 20250224 | 132900 | 76254613900 | 184600 | 184600 | 184600 | 184500 | 136 |
| 304 | 20250224 | 132800 | 76229508600 | 184500 | 184400 | 184600 | 184400 | 231 |
| 305 | 20250224 | 132700 | 76186871700 | 184400 | 184500 | 184600 | 184300 | 637 |
| 306 | 20250224 | 132600 | 76069369500 | 184500 | 184500 | 184600 | 184400 | 717 |
| 307 | 20250224 | 132500 | 75937105200 | 184500 | 184500 | 184600 | 184500 | 218 |
| 308 | 20250224 | 132400 | 75896883000 | 184500 | 184600 | 184600 | 184500 | 315 |
| 309 | 20250224 | 132300 | 75838737100 | 184600 | 184700 | 184700 | 184600 | 507 |
| 310 | 20250224 | 132200 | 75745142200 | 184900 | 184800 | 184900 | 184600 | 297 |
| 311 | 20250224 | 132100 | 75690290600 | 184900 | 185000 | 185000 | 184700 | 103 |
| 312 | 20250224 | 132000 | 75671253900 | 185000 | 184700 | 185000 | 184700 | 132 |
| 313 | 20250224 | 131900 | 75646873100 | 184700 | 184900 | 184900 | 184700 | 844 |
| 314 | 20250224 | 131800 | 75490944700 | 184900 | 185000 | 185100 | 184900 | 231 |
| 315 | 20250224 | 131700 | 75448228800 | 185000 | 185200 | 185200 | 185000 | 178 |
| 316 | 20250224 | 131600 | 75415283300 | 185100 | 185000 | 185200 | 185000 | 119 |
| 317 | 20250224 | 131500 | 75393262100 | 185000 | 185100 | 185300 | 185000 | 708 |
| 318 | 20250224 | 131400 | 75262238200 | 185200 | 185300 | 185300 | 185100 | 129 |
| 319 | 20250224 | 131300 | 75238346600 | 185300 | 185300 | 185300 | 185200 | 69 |
| 320 | 20250224 | 131200 | 75225563500 | 185200 | 185300 | 185400 | 185200 | 115 |
| 321 | 20250224 | 131100 | 75204260700 | 185300 | 185600 | 185600 | 185300 | 433 |
| 322 | 20250224 | 131000 | 75123950400 | 185600 | 185500 | 185700 | 185500 | 175 |
| 323 | 20250224 | 130900 | 75091471600 | 185500 | 185600 | 185600 | 185500 | 53 |
| 324 | 20250224 | 130800 | 75081639400 | 185600 | 185600 | 185900 | 185500 | 284 |
| 325 | 20250224 | 130700 | 75028897700 | 185500 | 185600 | 186000 | 185500 | 589 |
| 326 | 20250224 | 130600 | 74919481300 | 185600 | 185600 | 185600 | 185500 | 112 |
| 327 | 20250224 | 130500 | 74898704800 | 185600 | 185500 | 185600 | 185500 | 81 |
| 328 | 20250224 | 130400 | 74883676000 | 185500 | 185500 | 185500 | 185400 | 67 |
| 329 | 20250224 | 130300 | 74871247700 | 185500 | 185800 | 185900 | 185400 | 710 |
| 330 | 20250224 | 130200 | 74739430200 | 185900 | 185600 | 185900 | 185600 | 75 |
| 331 | 20250224 | 130100 | 74725497000 | 185700 | 185600 | 185800 | 185600 | 274 |
| 332 | 20250224 | 130000 | 74674620900 | 185600 | 185800 | 185800 | 185100 | 103 |
| 333 | 20250224 | 125900 | 74655499500 | 185100 | 185200 | 185700 | 185100 | 635 |
| 334 | 20250224 | 125800 | 74537752700 | 185200 | 185200 | 185200 | 185100 | 59 |
| 335 | 20250224 | 125700 | 74526827100 | 185200 | 185000 | 185200 | 184900 | 196 |
| 336 | 20250224 | 125600 | 74490545500 | 184900 | 184800 | 184900 | 184800 | 411 |
| 337 | 20250224 | 125500 | 74414554800 | 184900 | 184900 | 184900 | 184800 | 42 |
| 338 | 20250224 | 125400 | 74406792500 | 184900 | 185000 | 185000 | 184800 | 132 |
| 339 | 20250224 | 125300 | 74382396000 | 185000 | 185000 | 185000 | 184900 | 320 |
| 340 | 20250224 | 125200 | 74323199900 | 185000 | 184700 | 185000 | 184700 | 224 |
| 341 | 20250224 | 125100 | 74281797100 | 184700 | 185000 | 185000 | 184700 | 1819 |
| 342 | 20250224 | 125000 | 73945498900 | 185000 | 185200 | 185200 | 185000 | 467 |
| 343 | 20250224 | 124900 | 73859092600 | 185100 | 185200 | 185200 | 185000 | 556 |
| 344 | 20250224 | 124800 | 73756190600 | 185100 | 185100 | 185200 | 185100 | 187 |
| 345 | 20250224 | 124700 | 73721576800 | 185100 | 185100 | 185200 | 185100 | 221 |
| 346 | 20250224 | 124600 | 73680669600 | 185100 | 185200 | 185200 | 185100 | 387 |
| 347 | 20250224 | 124500 | 73609034900 | 185200 | 185300 | 185400 | 185100 | 600 |
| 348 | 20250224 | 124400 | 73497899600 | 185400 | 185400 | 185400 | 185300 | 155 |
| 349 | 20250224 | 124300 | 73469167800 | 185400 | 185800 | 185800 | 185400 | 519 |
| 350 | 20250224 | 124200 | 73372927900 | 185800 | 185900 | 185900 | 185400 | 40 |
| 351 | 20250224 | 124100 | 73365502900 | 185900 | 185400 | 185900 | 185300 | 700 |
| 352 | 20250224 | 124000 | 73235653300 | 185400 | 185400 | 185400 | 185300 | 188 |
| 353 | 20250224 | 123900 | 73200810900 | 185400 | 185500 | 185500 | 185400 | 49 |
| 354 | 20250224 | 123800 | 73191724200 | 185500 | 185400 | 185500 | 185300 | 137 |
| 355 | 20250224 | 123700 | 73166322000 | 185400 | 185400 | 185400 | 185300 | 101 |
| 356 | 20250224 | 123600 | 73147600900 | 185400 | 185400 | 185500 | 185300 | 89 |
| 357 | 20250224 | 123500 | 73131099500 | 185400 | 185400 | 185500 | 185300 | 348 |
| 358 | 20250224 | 123400 | 73066581100 | 185300 | 185300 | 185400 | 185300 | 165 |
| 359 | 20250224 | 123300 | 73036006200 | 185300 | 185400 | 185400 | 185200 | 157 |
| 360 | 20250224 | 123200 | 73006914100 | 185200 | 185600 | 185600 | 185200 | 415 |
| 361 | 20250224 | 123100 | 72929948300 | 185400 | 185800 | 185900 | 185100 | 2033 |
| 362 | 20250224 | 123000 | 72553178200 | 185800 | 186100 | 186100 | 185800 | 342 |
| 363 | 20250224 | 122900 | 72489598100 | 186100 | 186300 | 186300 | 186100 | 9 |
| 364 | 20250224 | 122800 | 72487922100 | 186300 | 186000 | 186400 | 186000 | 275 |
| 365 | 20250224 | 122700 | 72436722000 | 186000 | 186100 | 186100 | 185700 | 1296 |
| 366 | 20250224 | 122600 | 72195684500 | 186200 | 186100 | 186300 | 186100 | 87 |
| 367 | 20250224 | 122500 | 72179487900 | 186200 | 186300 | 186300 | 185900 | 539 |
| 368 | 20250224 | 122400 | 72079158700 | 186300 | 186200 | 186600 | 186200 | 225 |
| 369 | 20250224 | 122300 | 72037240800 | 186200 | 186300 | 186500 | 186200 | 293 |
| 370 | 20250224 | 122200 | 71982643100 | 186300 | 186100 | 186300 | 186000 | 276 |
| 371 | 20250224 | 122100 | 71931266000 | 186100 | 186000 | 186100 | 185900 | 45 |
| 372 | 20250224 | 122000 | 71922894900 | 186000 | 185800 | 186000 | 185800 | 108 |
| 373 | 20250224 | 121900 | 71902815100 | 185900 | 185800 | 186000 | 185800 | 146 |
| 374 | 20250224 | 121800 | 71875676300 | 185800 | 185600 | 185900 | 185600 | 77 |
| 375 | 20250224 | 121700 | 71861368100 | 185900 | 185500 | 185900 | 185500 | 331 |
| 376 | 20250224 | 121600 | 71799889100 | 185500 | 185600 | 185700 | 185400 | 309 |
| 377 | 20250224 | 121500 | 71742561900 | 185700 | 185800 | 185800 | 185600 | 434 |
| 378 | 20250224 | 121400 | 71661964600 | 185900 | 186000 | 186200 | 185900 | 515 |
| 379 | 20250224 | 121300 | 71566172700 | 186000 | 185900 | 186000 | 185800 | 157 |
| 380 | 20250224 | 121200 | 71536987200 | 185900 | 185600 | 185900 | 185500 | 452 |
| 381 | 20250224 | 121100 | 71453070000 | 185600 | 185400 | 185700 | 185300 | 381 |
| 382 | 20250224 | 121000 | 71382382000 | 185400 | 185300 | 185600 | 185300 | 417 |
| 383 | 20250224 | 120900 | 71305094600 | 185600 | 185600 | 185600 | 185100 | 4626 |
| 384 | 20250224 | 120800 | 70447988600 | 185700 | 185800 | 185800 | 185500 | 1651 |
| 385 | 20250224 | 120700 | 70141629500 | 185800 | 186300 | 186300 | 185700 | 1760 |
| 386 | 20250224 | 120600 | 69814283400 | 186200 | 186300 | 186400 | 186200 | 200 |
| 387 | 20250224 | 120500 | 69777026500 | 186300 | 186200 | 186400 | 186200 | 159 |
| 388 | 20250224 | 120400 | 69747406300 | 186300 | 186300 | 186400 | 186200 | 773 |
| 389 | 20250224 | 120300 | 69603406100 | 186400 | 186500 | 186500 | 186300 | 488 |
| 390 | 20250224 | 120200 | 69512448900 | 186500 | 186400 | 186600 | 186400 | 204 |
| 391 | 20250224 | 120100 | 69474406000 | 186500 | 186500 | 186700 | 186500 | 319 |
| 392 | 20250224 | 120000 | 69414887800 | 186400 | 186600 | 186800 | 186400 | 1012 |
| 393 | 20250224 | 115900 | 69226141900 | 186700 | 187000 | 187000 | 186700 | 1952 |
| 394 | 20250224 | 115800 | 68861387800 | 187000 | 187200 | 187200 | 187000 | 542 |
| 395 | 20250224 | 115700 | 68760010700 | 187200 | 187400 | 187600 | 187000 | 665 |
| 396 | 20250224 | 115600 | 68635493600 | 187500 | 187100 | 187500 | 187100 | 186 |
| 397 | 20250224 | 115500 | 68600661200 | 187100 | 187100 | 187200 | 187100 | 923 |
| 398 | 20250224 | 115400 | 68427962600 | 187100 | 187200 | 187200 | 187100 | 159 |
| 399 | 20250224 | 115300 | 68398206000 | 187200 | 187300 | 187500 | 187200 | 214 |
| 400 | 20250224 | 115200 | 68358106700 | 187300 | 187300 | 187300 | 187000 | 519 |
| 401 | 20250224 | 115100 | 68260925400 | 187300 | 187200 | 187400 | 187000 | 793 |
| 402 | 20250224 | 115000 | 68112525600 | 187200 | 187200 | 187600 | 186800 | 2524 |
| 403 | 20250224 | 114900 | 67640509900 | 187200 | 187800 | 187800 | 187100 | 3114 |
| 404 | 20250224 | 114800 | 67057159800 | 187700 | 187900 | 187900 | 187700 | 184 |
| 405 | 20250224 | 114700 | 67022604100 | 187900 | 187900 | 188000 | 187800 | 469 |
| 406 | 20250224 | 114600 | 66934477600 | 187900 | 188300 | 188500 | 187900 | 431 |
| 407 | 20250224 | 114500 | 66853353000 | 188200 | 188100 | 188400 | 188100 | 305 |
| 408 | 20250224 | 114400 | 66795915500 | 188100 | 187800 | 188100 | 187700 | 448 |
| 409 | 20250224 | 114300 | 66711721300 | 187700 | 187900 | 187900 | 187700 | 443 |
| 410 | 20250224 | 114200 | 66628503700 | 187900 | 187900 | 188000 | 187700 | 449 |
| 411 | 20250224 | 114100 | 66544158300 | 187900 | 188100 | 188200 | 187900 | 540 |
| 412 | 20250224 | 114000 | 66442654200 | 188200 | 188400 | 188400 | 188100 | 470 |
| 413 | 20250224 | 113900 | 66354137100 | 188500 | 188700 | 188800 | 188100 | 2012 |
| 414 | 20250224 | 113800 | 65974955800 | 188800 | 188600 | 188800 | 188500 | 974 |
| 415 | 20250224 | 113700 | 65791174800 | 188600 | 188500 | 188700 | 188300 | 834 |
| 416 | 20250224 | 113600 | 65633975200 | 188700 | 188800 | 188900 | 188500 | 1794 |
| 417 | 20250224 | 113500 | 65295304500 | 188800 | 188200 | 188900 | 188200 | 6150 |
| 418 | 20250224 | 113400 | 64135563500 | 188200 | 187600 | 188300 | 187600 | 2142 |
| 419 | 20250224 | 113300 | 63732774900 | 187600 | 187400 | 187800 | 187400 | 1691 |
| 420 | 20250224 | 113200 | 63415701900 | 187500 | 187600 | 187700 | 187400 | 701 |
| 421 | 20250224 | 113100 | 63284238300 | 187600 | 187700 | 187800 | 187600 | 811 |
| 422 | 20250224 | 113000 | 63132045600 | 187700 | 187900 | 187900 | 187700 | 566 |
| 423 | 20250224 | 112900 | 63025741000 | 187800 | 187900 | 188000 | 187800 | 393 |
| 424 | 20250224 | 112800 | 62951892700 | 187900 | 187800 | 188000 | 187800 | 615 |
| 425 | 20250224 | 112700 | 62836343400 | 187800 | 188100 | 188200 | 187800 | 1181 |
| 426 | 20250224 | 112600 | 62614282400 | 188000 | 188000 | 188100 | 187600 | 1980 |
| 427 | 20250224 | 112500 | 62242358000 | 188100 | 188000 | 188400 | 187900 | 4529 |
| 428 | 20250224 | 112400 | 61389980800 | 187900 | 187800 | 188100 | 187700 | 2834 |
| 429 | 20250224 | 112300 | 60857301900 | 187800 | 187700 | 187800 | 187600 | 696 |
| 430 | 20250224 | 112200 | 60726641400 | 187700 | 187700 | 187800 | 187500 | 805 |
| 431 | 20250224 | 112100 | 60575605900 | 187500 | 187600 | 188100 | 187400 | 7847 |
| 432 | 20250224 | 112000 | 59101340200 | 187600 | 187700 | 187900 | 187300 | 2771 |
| 433 | 20250224 | 111900 | 58581586100 | 187700 | 187700 | 187900 | 187300 | 3914 |
| 434 | 20250224 | 111800 | 57846874300 | 187600 | 187300 | 187700 | 187200 | 5205 |
| 435 | 20250224 | 111700 | 56870905500 | 187300 | 186900 | 187300 | 186800 | 2966 |
| 436 | 20250224 | 111600 | 56316019800 | 187000 | 186100 | 187000 | 186100 | 3132 |
| 437 | 20250224 | 111500 | 55731090800 | 186100 | 185900 | 186300 | 185500 | 820 |
| 438 | 20250224 | 111400 | 55578671100 | 185900 | 186000 | 186100 | 185600 | 926 |
| 439 | 20250224 | 111300 | 55406595700 | 186000 | 186200 | 186400 | 186000 | 981 |
| 440 | 20250224 | 111200 | 55223934300 | 186300 | 186500 | 186500 | 185600 | 1592 |
| 441 | 20250224 | 111100 | 54927491600 | 186600 | 186500 | 186900 | 186400 | 2702 |
| 442 | 20250224 | 111000 | 54423019000 | 186400 | 186500 | 186500 | 186300 | 599 |
| 443 | 20250224 | 110900 | 54311347000 | 186500 | 186200 | 186500 | 186200 | 417 |
| 444 | 20250224 | 110800 | 54233648900 | 186300 | 186200 | 186300 | 186200 | 110 |
| 445 | 20250224 | 110700 | 54213162700 | 186100 | 186300 | 186400 | 186100 | 283 |
| 446 | 20250224 | 110600 | 54160456500 | 186300 | 186300 | 186600 | 186200 | 428 |
| 447 | 20250224 | 110500 | 54080654700 | 186500 | 186400 | 186600 | 186200 | 1753 |
| 448 | 20250224 | 110400 | 53753908600 | 186400 | 186600 | 186600 | 186300 | 486 |
| 449 | 20250224 | 110300 | 53663305600 | 186600 | 185600 | 186700 | 185600 | 1786 |
| 450 | 20250224 | 110200 | 53330504900 | 185600 | 185500 | 185900 | 185500 | 397 |
| 451 | 20250224 | 110100 | 53256767800 | 185400 | 185600 | 185700 | 185400 | 424 |
| 452 | 20250224 | 110000 | 53178098800 | 185600 | 185600 | 185700 | 185600 | 161 |
| 453 | 20250224 | 105900 | 53148212400 | 185800 | 185700 | 186000 | 185400 | 610 |
| 454 | 20250224 | 105800 | 53034864200 | 185800 | 185400 | 186000 | 185400 | 624 |
| 455 | 20250224 | 105700 | 52919054700 | 185400 | 185500 | 185600 | 185300 | 657 |
| 456 | 20250224 | 105600 | 52797233800 | 185500 | 185500 | 185900 | 185500 | 792 |
| 457 | 20250224 | 105500 | 52650217100 | 185500 | 186000 | 186000 | 185500 | 1044 |
| 458 | 20250224 | 105400 | 52456163200 | 186000 | 186300 | 186300 | 186000 | 910 |
| 459 | 20250224 | 105300 | 52286821000 | 186200 | 186100 | 186300 | 186100 | 219 |
| 460 | 20250224 | 105200 | 52246049900 | 186200 | 186400 | 186500 | 185800 | 1296 |
| 461 | 20250224 | 105100 | 52004675100 | 186400 | 186700 | 186700 | 186300 | 962 |
| 462 | 20250224 | 105000 | 51825280300 | 186600 | 186700 | 186800 | 186500 | 1200 |
| 463 | 20250224 | 104900 | 51601193300 | 186700 | 186400 | 186800 | 186300 | 1800 |
| 464 | 20250224 | 104800 | 51265455300 | 186600 | 185300 | 186600 | 185300 | 3244 |
| 465 | 20250224 | 104700 | 50662098200 | 185200 | 185200 | 185300 | 185000 | 660 |
| 466 | 20250224 | 104600 | 50539879900 | 185200 | 185300 | 185300 | 185200 | 250 |
| 467 | 20250224 | 104500 | 50493573400 | 185400 | 185500 | 185600 | 185300 | 1089 |
| 468 | 20250224 | 104400 | 50291587600 | 185500 | 185500 | 185600 | 185300 | 592 |
| 469 | 20250224 | 104300 | 50181780300 | 185500 | 185500 | 185600 | 185300 | 265 |
| 470 | 20250224 | 104200 | 50132632100 | 185200 | 185000 | 185800 | 185000 | 1084 |
| 471 | 20250224 | 104100 | 49931607600 | 185000 | 184800 | 185000 | 184700 | 899 |
| 472 | 20250224 | 104000 | 49765458800 | 184800 | 184700 | 184800 | 184600 | 748 |
| 473 | 20250224 | 103900 | 49627261400 | 184700 | 184700 | 184800 | 184600 | 323 |
| 474 | 20250224 | 103800 | 49567604000 | 184700 | 184900 | 184900 | 184700 | 840 |
| 475 | 20250224 | 103700 | 49412394600 | 184900 | 184900 | 185000 | 184900 | 501 |
| 476 | 20250224 | 103600 | 49319750400 | 185000 | 184900 | 185000 | 184900 | 186 |
| 477 | 20250224 | 103500 | 49285355200 | 184900 | 185000 | 185000 | 184900 | 561 |
| 478 | 20250224 | 103400 | 49181611500 | 185000 | 185100 | 185200 | 185000 | 388 |
| 479 | 20250224 | 103300 | 49109796700 | 185100 | 185500 | 185500 | 184900 | 2171 |
| 480 | 20250224 | 103200 | 48707874600 | 185500 | 185800 | 185900 | 185300 | 2402 |
| 481 | 20250224 | 103100 | 48262436900 | 185700 | 185700 | 185900 | 185600 | 968 |
| 482 | 20250224 | 103000 | 48082682200 | 185700 | 185900 | 186000 | 185500 | 3255 |
| 483 | 20250224 | 102900 | 47478452800 | 185900 | 186200 | 186200 | 185800 | 951 |
| 484 | 20250224 | 102800 | 47301546400 | 186200 | 185800 | 186200 | 185700 | 2434 |
| 485 | 20250224 | 102700 | 46848991800 | 185800 | 185800 | 186000 | 185600 | 1157 |
| 486 | 20250224 | 102600 | 46634064300 | 185800 | 185800 | 186000 | 185500 | 1619 |
| 487 | 20250224 | 102500 | 46333211600 | 185800 | 185400 | 186200 | 185300 | 2127 |
| 488 | 20250224 | 102400 | 45938035700 | 185400 | 184600 | 185800 | 184600 | 4056 |
| 489 | 20250224 | 102300 | 45186555900 | 184700 | 185200 | 185500 | 184500 | 3648 |
| 490 | 20250224 | 102200 | 44512008000 | 185200 | 185900 | 186400 | 185200 | 3394 |
| 491 | 20250224 | 102100 | 43881274100 | 186100 | 186900 | 187300 | 185500 | 10237 |
| 492 | 20250224 | 102000 | 41975558100 | 187000 | 186500 | 187500 | 186100 | 11125 |
| 493 | 20250224 | 101900 | 39894921900 | 186400 | 185400 | 187900 | 185400 | 20598 |
| 494 | 20250224 | 101800 | 36054040200 | 185400 | 183200 | 185500 | 183100 | 15447 |
| 495 | 20250224 | 101700 | 33200291300 | 183200 | 183000 | 183300 | 182900 | 443 |
| 496 | 20250224 | 101600 | 33119186300 | 183000 | 183000 | 183300 | 182800 | 1230 |
| 497 | 20250224 | 101500 | 32894073900 | 183000 | 183900 | 183900 | 183000 | 2032 |
| 498 | 20250224 | 101400 | 32521047400 | 184000 | 183900 | 184100 | 183800 | 1854 |
| 499 | 20250224 | 101300 | 32180069700 | 183800 | 184000 | 184100 | 183700 | 745 |
| 500 | 20250224 | 101200 | 32043078100 | 184000 | 183600 | 184100 | 183600 | 1433 |
| 501 | 20250224 | 101100 | 31779555800 | 183600 | 184100 | 184200 | 183400 | 999 |
| 502 | 20250224 | 101000 | 31595907300 | 184000 | 184300 | 184300 | 184000 | 1134 |
| 503 | 20250224 | 100900 | 31387097400 | 184300 | 184300 | 184600 | 184200 | 5622 |
| 504 | 20250224 | 100800 | 30350071400 | 184200 | 183900 | 184300 | 183500 | 2546 |
| 505 | 20250224 | 100700 | 29881237700 | 183900 | 184000 | 184000 | 183500 | 761 |
| 506 | 20250224 | 100600 | 29741288500 | 184000 | 183700 | 184100 | 183300 | 2468 |
| 507 | 20250224 | 100500 | 29287366900 | 183700 | 183400 | 183700 | 183100 | 1246 |
| 508 | 20250224 | 100400 | 29058763600 | 183500 | 183400 | 183500 | 183100 | 2149 |
| 509 | 20250224 | 100300 | 28664754100 | 183100 | 183900 | 183900 | 183100 | 664 |
| 510 | 20250224 | 100200 | 28542823400 | 183700 | 183900 | 184100 | 183700 | 3959 |
| 511 | 20250224 | 100100 | 27814552900 | 183900 | 183400 | 184000 | 183400 | 8180 |
| 512 | 20250224 | 100000 | 26311310600 | 183300 | 183100 | 183400 | 183000 | 2491 |
| 513 | 20250224 | 095900 | 25854798000 | 183000 | 182700 | 183100 | 182500 | 2330 |
| 514 | 20250224 | 095800 | 25428785400 | 182700 | 182200 | 182700 | 182100 | 2166 |
| 515 | 20250224 | 095700 | 25033685700 | 182200 | 181800 | 182200 | 181800 | 354 |
| 516 | 20250224 | 095600 | 24969218900 | 181800 | 181900 | 182000 | 181700 | 495 |
| 517 | 20250224 | 095500 | 24879153000 | 182000 | 181600 | 182000 | 181600 | 190 |
| 518 | 20250224 | 095400 | 24844592800 | 181700 | 182200 | 182200 | 181600 | 136 |
| 519 | 20250224 | 095300 | 24819857600 | 182300 | 182300 | 182400 | 182200 | 156 |
| 520 | 20250224 | 095200 | 24791420400 | 182300 | 182300 | 182500 | 182200 | 395 |
| 521 | 20250224 | 095100 | 24719383900 | 182300 | 181500 | 182300 | 181500 | 714 |
| 522 | 20250224 | 095000 | 24589524900 | 181500 | 181400 | 181700 | 181400 | 247 |
| 523 | 20250224 | 094900 | 24544694400 | 181100 | 181100 | 181400 | 180900 | 1373 |
| 524 | 20250224 | 094800 | 24296118900 | 181100 | 181200 | 181500 | 181100 | 910 |
| 525 | 20250224 | 094700 | 24131310300 | 181200 | 181200 | 181500 | 181100 | 758 |
| 526 | 20250224 | 094600 | 23993923900 | 181300 | 181300 | 181300 | 181100 | 1389 |
| 527 | 20250224 | 094500 | 23742178300 | 181400 | 181600 | 181600 | 181300 | 565 |
| 528 | 20250224 | 094400 | 23639688500 | 181700 | 181900 | 182000 | 181500 | 720 |
| 529 | 20250224 | 094300 | 23508814900 | 181900 | 181400 | 181900 | 181300 | 661 |
| 530 | 20250224 | 094200 | 23388839000 | 181400 | 181500 | 181700 | 181300 | 548 |
| 531 | 20250224 | 094100 | 23289399300 | 181500 | 181700 | 182100 | 181400 | 1089 |
| 532 | 20250224 | 094000 | 23091703300 | 181700 | 181700 | 181800 | 181500 | 1291 |
| 533 | 20250224 | 093900 | 22857230500 | 181800 | 182300 | 182400 | 181700 | 2788 |
| 534 | 20250224 | 093800 | 22349495400 | 182300 | 182600 | 182600 | 182200 | 224 |
| 535 | 20250224 | 093700 | 22308625800 | 182500 | 182400 | 182500 | 182200 | 750 |
| 536 | 20250224 | 093600 | 22171838700 | 182400 | 182600 | 182800 | 182400 | 928 |
| 537 | 20250224 | 093500 | 22002395200 | 182600 | 182100 | 182700 | 182100 | 759 |
| 538 | 20250224 | 093400 | 21863888400 | 182000 | 181900 | 182600 | 181800 | 1575 |
| 539 | 20250224 | 093300 | 21576966100 | 181900 | 182500 | 182600 | 181700 | 1670 |
| 540 | 20250224 | 093200 | 21272934600 | 182600 | 182600 | 182700 | 182300 | 562 |
| 541 | 20250224 | 093100 | 21170383900 | 182400 | 181500 | 182700 | 181500 | 1109 |
| 542 | 20250224 | 093000 | 20968313900 | 181700 | 181700 | 181800 | 181500 | 1159 |
| 543 | 20250224 | 092900 | 20757763800 | 181700 | 182100 | 182200 | 181700 | 1165 |
| 544 | 20250224 | 092800 | 20545923300 | 182100 | 182300 | 182500 | 181800 | 1571 |
| 545 | 20250224 | 092700 | 20259938500 | 182200 | 182700 | 182800 | 182200 | 1647 |
| 546 | 20250224 | 092600 | 19959464900 | 182700 | 182700 | 183000 | 182600 | 529 |
| 547 | 20250224 | 092500 | 19862808300 | 182700 | 183100 | 183200 | 182600 | 2056 |
| 548 | 20250224 | 092400 | 19486656200 | 183100 | 183300 | 183300 | 183000 | 1093 |
| 549 | 20250224 | 092300 | 19286448900 | 183300 | 183400 | 183500 | 183000 | 968 |
| 550 | 20250224 | 092200 | 19109078500 | 183500 | 183600 | 183600 | 183300 | 2572 |
| 551 | 20250224 | 092100 | 18637072800 | 183500 | 182700 | 183600 | 182500 | 7398 |
| 552 | 20250224 | 092000 | 17281553600 | 182800 | 182900 | 182900 | 182000 | 2185 |
| 553 | 20250224 | 091900 | 16882179000 | 182900 | 182300 | 182900 | 182000 | 922 |
| 554 | 20250224 | 091800 | 16713857700 | 182300 | 183000 | 183000 | 182200 | 2301 |
| 555 | 20250224 | 091700 | 16293566500 | 182800 | 183000 | 183400 | 182600 | 2290 |
| 556 | 20250224 | 091600 | 15874144400 | 183200 | 182700 | 183500 | 182500 | 3698 |
| 557 | 20250224 | 091500 | 15197038800 | 182800 | 182200 | 182900 | 182200 | 2041 |
| 558 | 20250224 | 091400 | 14824462400 | 182200 | 182200 | 183600 | 182000 | 7406 |
| 559 | 20250224 | 091300 | 13469961300 | 182100 | 181800 | 182600 | 181500 | 3242 |
| 560 | 20250224 | 091200 | 12879643200 | 181800 | 182300 | 182300 | 181400 | 1575 |
| 561 | 20250224 | 091100 | 12593516800 | 182200 | 180700 | 182300 | 180700 | 3724 |
| 562 | 20250224 | 091000 | 11916727800 | 181000 | 180100 | 181400 | 180000 | 2058 |
| 563 | 20250224 | 090900 | 11545256800 | 180400 | 181400 | 181600 | 179900 | 4453 |
| 564 | 20250224 | 090800 | 10741173000 | 181300 | 181200 | 181500 | 181000 | 1641 |
| 565 | 20250224 | 090700 | 10443796400 | 181000 | 182000 | 182000 | 180700 | 5372 |
| 566 | 20250224 | 090600 | 9469637500 | 181900 | 184400 | 184600 | 181300 | 7382 |
| 567 | 20250224 | 090500 | 8116713800 | 184600 | 180900 | 184600 | 179400 | 16223 |
| 568 | 20250224 | 090400 | 5153955100 | 180900 | 178600 | 181700 | 178600 | 4948 |
| 569 | 20250224 | 090300 | 4261576900 | 178400 | 177600 | 178600 | 177200 | 2207 |
| 570 | 20250224 | 090200 | 3868363500 | 177600 | 177900 | 178000 | 177000 | 4301 |
| 571 | 20250224 | 090100 | 3104997200 | 177800 | 177500 | 178500 | 177100 | 3471 |
| 572 | 20250224 | 090000 | 2488496000 | 177400 | 179700 | 179700 | 176800 | 13048 |