34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 8489 |
| 3 | 20250217 | 184000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 4 | 20250217 | 183900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 5 | 20250217 | 183800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 6 | 20250217 | 183700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 7 | 20250217 | 183600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 8 | 20250217 | 183500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 9 | 20250217 | 183400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 10 | 20250217 | 183300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 11 | 20250217 | 183200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 12 | 20250217 | 183100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 13 | 20250217 | 183000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 14 | 20250217 | 182900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 15 | 20250217 | 182800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 16 | 20250217 | 182700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 17 | 20250217 | 182600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 18 | 20250217 | 182500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 19 | 20250217 | 182400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 20 | 20250217 | 182300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 21 | 20250217 | 182200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 22 | 20250217 | 182100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 23 | 20250217 | 182000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 24 | 20250217 | 181900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 25 | 20250217 | 181800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 26 | 20250217 | 181700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 27 | 20250217 | 181600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 28 | 20250217 | 181500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 29 | 20250217 | 181400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 30 | 20250217 | 181300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 31 | 20250217 | 181200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 32 | 20250217 | 181100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 8489 |
| 33 | 20250217 | 181000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 34 | 20250217 | 180900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 35 | 20250217 | 180800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 36 | 20250217 | 180700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 37 | 20250217 | 180600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 38 | 20250217 | 180500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 39 | 20250217 | 180400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 40 | 20250217 | 180300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 41 | 20250217 | 180200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 42 | 20250217 | 180100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 43 | 20250217 | 180000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 44 | 20250217 | 175900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 45 | 20250217 | 175800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 46 | 20250217 | 175700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 47 | 20250217 | 175600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 48 | 20250217 | 175500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 49 | 20250217 | 175400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 50 | 20250217 | 175300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 51 | 20250217 | 175200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 52 | 20250217 | 175100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 53 | 20250217 | 175000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 54 | 20250217 | 174900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 55 | 20250217 | 174800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 56 | 20250217 | 174700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 57 | 20250217 | 174600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 58 | 20250217 | 174500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 59 | 20250217 | 174400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 60 | 20250217 | 174300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 61 | 20250217 | 174200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 62 | 20250217 | 174100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 8489 |
| 63 | 20250217 | 174000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 64 | 20250217 | 173900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 65 | 20250217 | 173800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 66 | 20250217 | 173700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 67 | 20250217 | 173600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 68 | 20250217 | 173500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 69 | 20250217 | 173400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 70 | 20250217 | 173300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 71 | 20250217 | 173200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 72 | 20250217 | 173100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 73 | 20250217 | 173000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 74 | 20250217 | 172900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 75 | 20250217 | 172800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 76 | 20250217 | 172700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 77 | 20250217 | 172600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 78 | 20250217 | 172500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 79 | 20250217 | 172400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 80 | 20250217 | 172300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 81 | 20250217 | 172200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 82 | 20250217 | 172100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 83 | 20250217 | 172000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 84 | 20250217 | 171900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 85 | 20250217 | 171800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 86 | 20250217 | 171700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 87 | 20250217 | 171600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 88 | 20250217 | 171500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 89 | 20250217 | 171400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 90 | 20250217 | 171300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 91 | 20250217 | 171200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 92 | 20250217 | 171100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 8489 |
| 93 | 20250217 | 171000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 94 | 20250217 | 170900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 95 | 20250217 | 170800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 96 | 20250217 | 170700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 97 | 20250217 | 170600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 98 | 20250217 | 170500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 99 | 20250217 | 170400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 100 | 20250217 | 170300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 101 | 20250217 | 170200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 102 | 20250217 | 170100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 103 | 20250217 | 170000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 104 | 20250217 | 165900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 105 | 20250217 | 165800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 106 | 20250217 | 165700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 107 | 20250217 | 165600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 108 | 20250217 | 165500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 109 | 20250217 | 165400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 110 | 20250217 | 165300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 111 | 20250217 | 165200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 112 | 20250217 | 165100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 113 | 20250217 | 165000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 114 | 20250217 | 164900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 115 | 20250217 | 164800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 116 | 20250217 | 164700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 117 | 20250217 | 164600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 118 | 20250217 | 164500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 119 | 20250217 | 164400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 120 | 20250217 | 164300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 121 | 20250217 | 164200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 122 | 20250217 | 164100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 8489 |
| 123 | 20250217 | 164000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 124 | 20250217 | 163900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 125 | 20250217 | 163800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 126 | 20250217 | 163700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 127 | 20250217 | 163600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 128 | 20250217 | 163500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 129 | 20250217 | 163400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 130 | 20250217 | 163300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 131 | 20250217 | 163200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 132 | 20250217 | 163100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 133 | 20250217 | 163000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 134 | 20250217 | 162900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 135 | 20250217 | 162800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 136 | 20250217 | 162700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 137 | 20250217 | 162600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 138 | 20250217 | 162500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 139 | 20250217 | 162400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 140 | 20250217 | 162300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 141 | 20250217 | 162200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 142 | 20250217 | 162100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 143 | 20250217 | 162000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 144 | 20250217 | 161900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 145 | 20250217 | 161800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 146 | 20250217 | 161700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 147 | 20250217 | 161600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 148 | 20250217 | 161500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 149 | 20250217 | 161400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 150 | 20250217 | 161300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 151 | 20250217 | 161200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 152 | 20250217 | 161100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 8489 |
| 153 | 20250217 | 161000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 154 | 20250217 | 160900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 155 | 20250217 | 160800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 156 | 20250217 | 160700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 157 | 20250217 | 160600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 158 | 20250217 | 160500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 159 | 20250217 | 160400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 160 | 20250217 | 160300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 161 | 20250217 | 160200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 162 | 20250217 | 160100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 163 | 20250217 | 160000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 164 | 20250217 | 155900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 165 | 20250217 | 155800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 166 | 20250217 | 155700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 167 | 20250217 | 155600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 168 | 20250217 | 155500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 169 | 20250217 | 155400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 170 | 20250217 | 155300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 171 | 20250217 | 155200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 172 | 20250217 | 155100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 173 | 20250217 | 155000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 174 | 20250217 | 154900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 175 | 20250217 | 154800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 176 | 20250217 | 154700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 177 | 20250217 | 154600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 178 | 20250217 | 154500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 179 | 20250217 | 154400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 180 | 20250217 | 154300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 181 | 20250217 | 154200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 182 | 20250217 | 154100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 8489 |
| 183 | 20250217 | 154000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 184 | 20250217 | 153900 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 185 | 20250217 | 153800 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 186 | 20250217 | 153700 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 187 | 20250217 | 153600 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 188 | 20250217 | 153500 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 189 | 20250217 | 153400 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 190 | 20250217 | 153300 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 191 | 20250217 | 153200 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 192 | 20250217 | 153100 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 0 |
| 193 | 20250217 | 153000 | 50688073600 | 134300 | 134300 | 134300 | 134300 | 8489 |
| 194 | 20250217 | 152900 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 195 | 20250217 | 152800 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 196 | 20250217 | 152700 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 197 | 20250217 | 152600 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 198 | 20250217 | 152500 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 199 | 20250217 | 152400 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 200 | 20250217 | 152300 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 201 | 20250217 | 152200 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 202 | 20250217 | 152100 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 203 | 20250217 | 152000 | 49548000900 | 134400 | 134400 | 134400 | 134400 | 0 |
| 204 | 20250217 | 151900 | 49548000900 | 134400 | 134500 | 134600 | 134400 | 1139 |
| 205 | 20250217 | 151800 | 49394768600 | 134500 | 134500 | 134600 | 134500 | 503 |
| 206 | 20250217 | 151700 | 49327108800 | 134600 | 134700 | 134700 | 134400 | 537 |
| 207 | 20250217 | 151600 | 49254822900 | 134600 | 134500 | 134700 | 134400 | 432 |
| 208 | 20250217 | 151500 | 49196680800 | 134400 | 134700 | 134700 | 134400 | 548 |
| 209 | 20250217 | 151400 | 49122929100 | 134600 | 134500 | 134800 | 134500 | 621 |
| 210 | 20250217 | 151300 | 49039308200 | 134700 | 134500 | 134700 | 134400 | 1065 |
| 211 | 20250217 | 151200 | 48896035300 | 134400 | 134300 | 134400 | 134200 | 1339 |
| 212 | 20250217 | 151100 | 48716187500 | 134200 | 134200 | 134300 | 134200 | 485 |
| 213 | 20250217 | 151000 | 48651069700 | 134300 | 134200 | 134300 | 134000 | 795 |
| 214 | 20250217 | 150900 | 48544402400 | 134300 | 134300 | 134300 | 134200 | 518 |
| 215 | 20250217 | 150800 | 48474848700 | 134200 | 134100 | 134300 | 134100 | 530 |
| 216 | 20250217 | 150700 | 48403717900 | 134100 | 134300 | 134300 | 134000 | 297 |
| 217 | 20250217 | 150600 | 48363884300 | 134300 | 134000 | 134300 | 134000 | 449 |
| 218 | 20250217 | 150500 | 48303694900 | 134000 | 133800 | 134000 | 133800 | 210 |
| 219 | 20250217 | 150400 | 48275574500 | 133900 | 134000 | 134000 | 133700 | 378 |
| 220 | 20250217 | 150300 | 48224992600 | 133900 | 133900 | 133900 | 133800 | 148 |
| 221 | 20250217 | 150200 | 48205184100 | 134000 | 133900 | 134000 | 133800 | 589 |
| 222 | 20250217 | 150100 | 48126336200 | 133800 | 134000 | 134100 | 133800 | 1473 |
| 223 | 20250217 | 150000 | 47929090900 | 134100 | 134000 | 134100 | 134000 | 214 |
| 224 | 20250217 | 145900 | 47900412100 | 134000 | 134000 | 134100 | 133900 | 409 |
| 225 | 20250217 | 145800 | 47845616300 | 133900 | 134000 | 134000 | 133900 | 343 |
| 226 | 20250217 | 145700 | 47799672700 | 134000 | 134000 | 134100 | 133900 | 285 |
| 227 | 20250217 | 145600 | 47761482800 | 134100 | 134100 | 134200 | 133900 | 255 |
| 228 | 20250217 | 145500 | 47727300200 | 134000 | 134000 | 134100 | 134000 | 358 |
| 229 | 20250217 | 145400 | 47679325800 | 134100 | 134000 | 134100 | 134000 | 40 |
| 230 | 20250217 | 145300 | 47673962100 | 134100 | 134100 | 134200 | 134000 | 544 |
| 231 | 20250217 | 145200 | 47601032200 | 134100 | 134300 | 134300 | 134100 | 438 |
| 232 | 20250217 | 145100 | 47542291900 | 134000 | 134000 | 134300 | 134000 | 674 |
| 233 | 20250217 | 145000 | 47451909500 | 134100 | 134100 | 134100 | 133900 | 384 |
| 234 | 20250217 | 144900 | 47400450600 | 134000 | 134100 | 134100 | 133900 | 1071 |
| 235 | 20250217 | 144800 | 47256935900 | 134100 | 134200 | 134300 | 134100 | 242 |
| 236 | 20250217 | 144700 | 47224456800 | 134200 | 134200 | 134300 | 134200 | 225 |
| 237 | 20250217 | 144600 | 47194246500 | 134100 | 134100 | 134200 | 134100 | 150 |
| 238 | 20250217 | 144500 | 47174124100 | 134200 | 134200 | 134200 | 134000 | 1254 |
| 239 | 20250217 | 144400 | 47006042600 | 134200 | 134200 | 134300 | 134000 | 864 |
| 240 | 20250217 | 144300 | 46890134200 | 134100 | 134200 | 134200 | 134100 | 151 |
| 241 | 20250217 | 144200 | 46869881700 | 134200 | 134300 | 134400 | 134200 | 2347 |
| 242 | 20250217 | 144100 | 46554795200 | 134300 | 134100 | 134300 | 134100 | 350 |
| 243 | 20250217 | 144000 | 46507841300 | 134100 | 134100 | 134200 | 134100 | 633 |
| 244 | 20250217 | 143900 | 46422953300 | 134100 | 134300 | 134300 | 134100 | 1014 |
| 245 | 20250217 | 143800 | 46286882600 | 134200 | 134200 | 134300 | 134200 | 183 |
| 246 | 20250217 | 143700 | 46262318500 | 134300 | 134300 | 134300 | 134200 | 67 |
| 247 | 20250217 | 143600 | 46253322300 | 134300 | 134400 | 134400 | 134300 | 683 |
| 248 | 20250217 | 143500 | 46161577400 | 134500 | 134500 | 134600 | 134500 | 344 |
| 249 | 20250217 | 143400 | 46115279300 | 134600 | 134500 | 134600 | 134400 | 188 |
| 250 | 20250217 | 143300 | 46090004300 | 134500 | 134400 | 134600 | 134400 | 395 |
| 251 | 20250217 | 143200 | 46036870800 | 134400 | 134400 | 134500 | 134400 | 324 |
| 252 | 20250217 | 143100 | 45993319600 | 134400 | 134400 | 134500 | 134300 | 93 |
| 253 | 20250217 | 143000 | 45980820600 | 134400 | 134500 | 134600 | 134400 | 173 |
| 254 | 20250217 | 142900 | 45957556900 | 134600 | 134500 | 134600 | 134200 | 524 |
| 255 | 20250217 | 142800 | 45887146500 | 134500 | 134600 | 134600 | 134500 | 205 |
| 256 | 20250217 | 142700 | 45859567000 | 134500 | 134500 | 134600 | 134500 | 229 |
| 257 | 20250217 | 142600 | 45828759100 | 134400 | 134500 | 134500 | 134400 | 216 |
| 258 | 20250217 | 142500 | 45799722300 | 134400 | 134500 | 134500 | 134400 | 251 |
| 259 | 20250217 | 142400 | 45765974600 | 134500 | 134400 | 134500 | 134400 | 66 |
| 260 | 20250217 | 142300 | 45757102300 | 134400 | 134400 | 134500 | 134100 | 588 |
| 261 | 20250217 | 142200 | 45678108700 | 134400 | 134500 | 134500 | 134400 | 114 |
| 262 | 20250217 | 142100 | 45662785600 | 134500 | 134500 | 134500 | 134400 | 95 |
| 263 | 20250217 | 142000 | 45650008500 | 134600 | 134500 | 134600 | 134400 | 624 |
| 264 | 20250217 | 141900 | 45566065600 | 134600 | 134400 | 134600 | 134400 | 1113 |
| 265 | 20250217 | 141800 | 45416377200 | 134300 | 134200 | 134400 | 134200 | 109 |
| 266 | 20250217 | 141700 | 45401743200 | 134100 | 134400 | 134400 | 133800 | 3549 |
| 267 | 20250217 | 141600 | 44926107600 | 134300 | 134400 | 134400 | 134300 | 367 |
| 268 | 20250217 | 141500 | 44876817200 | 134400 | 134200 | 134400 | 134200 | 194 |
| 269 | 20250217 | 141400 | 44850765500 | 134200 | 134200 | 134400 | 134200 | 681 |
| 270 | 20250217 | 141300 | 44759328500 | 134300 | 134400 | 134400 | 134200 | 158 |
| 271 | 20250217 | 141200 | 44738110100 | 134400 | 134400 | 134400 | 134300 | 55 |
| 272 | 20250217 | 141100 | 44730719700 | 134300 | 134200 | 134300 | 134200 | 334 |
| 273 | 20250217 | 141000 | 44685880900 | 134200 | 133900 | 134300 | 133900 | 2580 |
| 274 | 20250217 | 140900 | 44340097500 | 134000 | 134100 | 134300 | 133900 | 1278 |
| 275 | 20250217 | 140800 | 44168792000 | 134100 | 134100 | 134300 | 134000 | 1697 |
| 276 | 20250217 | 140700 | 43941157600 | 134100 | 134400 | 134500 | 134100 | 1008 |
| 277 | 20250217 | 140600 | 43805798700 | 134400 | 134400 | 134500 | 134400 | 482 |
| 278 | 20250217 | 140500 | 43741010700 | 134500 | 134500 | 134500 | 134400 | 225 |
| 279 | 20250217 | 140400 | 43710765900 | 134500 | 134400 | 134600 | 134300 | 390 |
| 280 | 20250217 | 140300 | 43658326700 | 134300 | 134400 | 134600 | 134300 | 481 |
| 281 | 20250217 | 140200 | 43593693000 | 134400 | 134600 | 134800 | 134400 | 939 |
| 282 | 20250217 | 140100 | 43467388700 | 134700 | 134700 | 134800 | 134700 | 48 |
| 283 | 20250217 | 140000 | 43460923000 | 134700 | 134700 | 134800 | 134600 | 157 |
| 284 | 20250217 | 135900 | 43439772400 | 134800 | 134800 | 134800 | 134700 | 189 |
| 285 | 20250217 | 135800 | 43414312400 | 134700 | 134700 | 134800 | 134700 | 199 |
| 286 | 20250217 | 135700 | 43387502700 | 134800 | 134700 | 134800 | 134600 | 219 |
| 287 | 20250217 | 135600 | 43358000900 | 134700 | 134800 | 134800 | 134700 | 346 |
| 288 | 20250217 | 135500 | 43311393300 | 134800 | 134800 | 134800 | 134700 | 64 |
| 289 | 20250217 | 135400 | 43302768300 | 134700 | 134800 | 134900 | 134700 | 169 |
| 290 | 20250217 | 135300 | 43279983900 | 134800 | 134900 | 134900 | 134700 | 138 |
| 291 | 20250217 | 135200 | 43261386200 | 134800 | 134700 | 134900 | 134500 | 947 |
| 292 | 20250217 | 135100 | 43133885400 | 134600 | 135100 | 135200 | 134600 | 437 |
| 293 | 20250217 | 135000 | 43074909700 | 135000 | 135400 | 135500 | 135000 | 856 |
| 294 | 20250217 | 134900 | 42959129300 | 135400 | 135400 | 135500 | 135300 | 200 |
| 295 | 20250217 | 134800 | 42932058000 | 135400 | 135500 | 135600 | 135400 | 363 |
| 296 | 20250217 | 134700 | 42882884000 | 135500 | 135500 | 135700 | 135400 | 705 |
| 297 | 20250217 | 134600 | 42787333600 | 135500 | 135500 | 135500 | 135400 | 55 |
| 298 | 20250217 | 134500 | 42779882700 | 135400 | 135500 | 135500 | 135300 | 388 |
| 299 | 20250217 | 134400 | 42727334000 | 135600 | 135300 | 135600 | 135200 | 764 |
| 300 | 20250217 | 134300 | 42623856500 | 135300 | 135200 | 135500 | 135100 | 578 |
| 301 | 20250217 | 134200 | 42545644100 | 135400 | 135400 | 135500 | 135200 | 1102 |
| 302 | 20250217 | 134100 | 42396450500 | 135400 | 135400 | 135400 | 135200 | 297 |
| 303 | 20250217 | 134000 | 42356271100 | 135400 | 135200 | 135400 | 135100 | 411 |
| 304 | 20250217 | 133900 | 42300697600 | 135100 | 135200 | 135300 | 135100 | 128 |
| 305 | 20250217 | 133800 | 42283397100 | 135200 | 135100 | 135200 | 135100 | 255 |
| 306 | 20250217 | 133700 | 42248934000 | 135100 | 135200 | 135400 | 135100 | 134 |
| 307 | 20250217 | 133600 | 42230815000 | 135200 | 135000 | 135200 | 134800 | 1090 |
| 308 | 20250217 | 133500 | 42083713500 | 135100 | 135200 | 135400 | 135000 | 244 |
| 309 | 20250217 | 133400 | 42050731800 | 135200 | 135500 | 135500 | 135000 | 428 |
| 310 | 20250217 | 133300 | 41992896500 | 135500 | 135400 | 135500 | 135300 | 308 |
| 311 | 20250217 | 133200 | 41951202500 | 135300 | 135600 | 135600 | 135300 | 1096 |
| 312 | 20250217 | 133100 | 41802772700 | 135500 | 135300 | 135500 | 135300 | 411 |
| 313 | 20250217 | 133000 | 41747117700 | 135300 | 135300 | 135400 | 135200 | 726 |
| 314 | 20250217 | 132900 | 41648899000 | 135000 | 135100 | 135300 | 135000 | 381 |
| 315 | 20250217 | 132800 | 41597378300 | 135100 | 135200 | 135300 | 135100 | 358 |
| 316 | 20250217 | 132700 | 41548991500 | 135100 | 134900 | 135200 | 134900 | 902 |
| 317 | 20250217 | 132600 | 41427177900 | 135000 | 135100 | 135100 | 134900 | 460 |
| 318 | 20250217 | 132500 | 41365082700 | 135100 | 135000 | 135100 | 135000 | 208 |
| 319 | 20250217 | 132400 | 41336986500 | 135000 | 134900 | 135100 | 134800 | 716 |
| 320 | 20250217 | 132300 | 41240364400 | 134800 | 134800 | 134800 | 134800 | 204 |
| 321 | 20250217 | 132200 | 41212865200 | 134800 | 134700 | 134900 | 134600 | 418 |
| 322 | 20250217 | 132100 | 41156523600 | 134700 | 134600 | 134700 | 134600 | 138 |
| 323 | 20250217 | 132000 | 41137936600 | 134600 | 134700 | 134700 | 134600 | 237 |
| 324 | 20250217 | 131900 | 41106030400 | 134700 | 134800 | 134800 | 134500 | 409 |
| 325 | 20250217 | 131800 | 41050965000 | 134800 | 134900 | 134900 | 134500 | 510 |
| 326 | 20250217 | 131700 | 40982221200 | 134900 | 134400 | 134900 | 134400 | 913 |
| 327 | 20250217 | 131600 | 40859372200 | 134500 | 134400 | 134500 | 134300 | 74 |
| 328 | 20250217 | 131500 | 40849426100 | 134400 | 134300 | 134400 | 134200 | 195 |
| 329 | 20250217 | 131400 | 40823242100 | 134200 | 134400 | 134400 | 134200 | 156 |
| 330 | 20250217 | 131300 | 40802290100 | 134400 | 134400 | 134400 | 134300 | 189 |
| 331 | 20250217 | 131200 | 40776890200 | 134500 | 134500 | 134500 | 134400 | 216 |
| 332 | 20250217 | 131100 | 40747852700 | 134500 | 134300 | 134500 | 134200 | 1066 |
| 333 | 20250217 | 131000 | 40604686400 | 134300 | 134200 | 134400 | 134200 | 221 |
| 334 | 20250217 | 130900 | 40574996200 | 134200 | 134200 | 134300 | 134100 | 361 |
| 335 | 20250217 | 130800 | 40526550200 | 134200 | 134300 | 134300 | 133900 | 2439 |
| 336 | 20250217 | 130700 | 40199589100 | 134300 | 134500 | 134500 | 134200 | 601 |
| 337 | 20250217 | 130600 | 40118848600 | 134500 | 134400 | 134500 | 134400 | 130 |
| 338 | 20250217 | 130500 | 40101369000 | 134400 | 134400 | 134500 | 134400 | 244 |
| 339 | 20250217 | 130400 | 40068574700 | 134400 | 134400 | 134400 | 134300 | 489 |
| 340 | 20250217 | 130300 | 40002854900 | 134300 | 134500 | 134600 | 134300 | 1061 |
| 341 | 20250217 | 130200 | 39860239900 | 134600 | 134600 | 134600 | 134500 | 346 |
| 342 | 20250217 | 130100 | 39813687800 | 134600 | 134800 | 134800 | 134500 | 1599 |
| 343 | 20250217 | 130000 | 39598397800 | 134800 | 134800 | 134900 | 134700 | 96 |
| 344 | 20250217 | 125900 | 39585460400 | 134800 | 134900 | 134900 | 134800 | 39 |
| 345 | 20250217 | 125800 | 39580200200 | 135000 | 134800 | 135000 | 134700 | 551 |
| 346 | 20250217 | 125700 | 39505940500 | 134800 | 134800 | 134800 | 134700 | 110 |
| 347 | 20250217 | 125600 | 39491116700 | 134800 | 134900 | 135000 | 134700 | 524 |
| 348 | 20250217 | 125500 | 39420473100 | 135000 | 135000 | 135000 | 134900 | 160 |
| 349 | 20250217 | 125400 | 39398879900 | 135000 | 135000 | 135100 | 134900 | 455 |
| 350 | 20250217 | 125300 | 39337455600 | 135000 | 135000 | 135000 | 134900 | 89 |
| 351 | 20250217 | 125200 | 39325442200 | 135000 | 134900 | 135100 | 134800 | 309 |
| 352 | 20250217 | 125100 | 39283726900 | 134900 | 134800 | 134900 | 134800 | 134 |
| 353 | 20250217 | 125000 | 39265652100 | 134900 | 135100 | 135200 | 134700 | 1219 |
| 354 | 20250217 | 124900 | 39101158900 | 135200 | 134700 | 135200 | 134700 | 571 |
| 355 | 20250217 | 124800 | 39024135400 | 134700 | 134700 | 134800 | 134700 | 81 |
| 356 | 20250217 | 124700 | 39013224500 | 134700 | 134600 | 134800 | 134600 | 946 |
| 357 | 20250217 | 124600 | 38885870900 | 134700 | 134800 | 134800 | 134600 | 1781 |
| 358 | 20250217 | 124500 | 38645924200 | 134800 | 134900 | 134900 | 134800 | 157 |
| 359 | 20250217 | 124400 | 38624759200 | 134900 | 134900 | 135100 | 134800 | 414 |
| 360 | 20250217 | 124300 | 38568867900 | 135000 | 135000 | 135000 | 134900 | 162 |
| 361 | 20250217 | 124200 | 38547007900 | 134900 | 134900 | 135000 | 134900 | 65 |
| 362 | 20250217 | 124100 | 38538238500 | 134900 | 134800 | 135000 | 134800 | 291 |
| 363 | 20250217 | 124000 | 38498986400 | 134800 | 134700 | 134800 | 134700 | 362 |
| 364 | 20250217 | 123900 | 38450200700 | 134700 | 134700 | 134700 | 134600 | 294 |
| 365 | 20250217 | 123800 | 38410602100 | 134700 | 134900 | 135000 | 134600 | 1761 |
| 366 | 20250217 | 123700 | 38173243100 | 135000 | 134700 | 135000 | 134700 | 304 |
| 367 | 20250217 | 123600 | 38132263200 | 134600 | 134800 | 134800 | 134600 | 227 |
| 368 | 20250217 | 123500 | 38101687100 | 134800 | 134900 | 134900 | 134800 | 132 |
| 369 | 20250217 | 123400 | 38083892000 | 134800 | 134600 | 134900 | 134600 | 112 |
| 370 | 20250217 | 123300 | 38068796600 | 134600 | 134700 | 134700 | 134500 | 818 |
| 371 | 20250217 | 123200 | 37958655200 | 134800 | 134800 | 134900 | 134700 | 215 |
| 372 | 20250217 | 123100 | 37929678900 | 134900 | 134600 | 134900 | 134600 | 337 |
| 373 | 20250217 | 123000 | 37884280500 | 134600 | 134600 | 134600 | 134500 | 340 |
| 374 | 20250217 | 122900 | 37838520900 | 134700 | 135000 | 135000 | 134300 | 3041 |
| 375 | 20250217 | 122800 | 37429026000 | 135000 | 135000 | 135000 | 134800 | 364 |
| 376 | 20250217 | 122700 | 37379918100 | 135000 | 135100 | 135100 | 134900 | 461 |
| 377 | 20250217 | 122600 | 37317669400 | 135000 | 135100 | 135200 | 135000 | 140 |
| 378 | 20250217 | 122500 | 37298759700 | 135100 | 134900 | 135100 | 134800 | 158 |
| 379 | 20250217 | 122400 | 37277443500 | 134900 | 134900 | 134900 | 134800 | 386 |
| 380 | 20250217 | 122300 | 37225407700 | 134800 | 135000 | 135000 | 134800 | 701 |
| 381 | 20250217 | 122200 | 37130848200 | 135000 | 135100 | 135100 | 134900 | 457 |
| 382 | 20250217 | 122100 | 37069145000 | 135100 | 134900 | 135100 | 134800 | 1319 |
| 383 | 20250217 | 122000 | 36891204500 | 135000 | 135000 | 135000 | 134900 | 1087 |
| 384 | 20250217 | 121900 | 36744563500 | 135000 | 135000 | 135100 | 134900 | 1105 |
| 385 | 20250217 | 121800 | 36595408700 | 135000 | 134800 | 135200 | 134800 | 835 |
| 386 | 20250217 | 121700 | 36482689400 | 134900 | 135200 | 135200 | 134800 | 1684 |
| 387 | 20250217 | 121600 | 36255356200 | 135200 | 135300 | 135300 | 135100 | 816 |
| 388 | 20250217 | 121500 | 36145088400 | 135300 | 135500 | 135500 | 135200 | 1049 |
| 389 | 20250217 | 121400 | 36003084500 | 135400 | 135500 | 135600 | 135400 | 898 |
| 390 | 20250217 | 121300 | 35881431800 | 135600 | 135400 | 135600 | 135400 | 1455 |
| 391 | 20250217 | 121200 | 35684330200 | 135400 | 135400 | 135500 | 135300 | 738 |
| 392 | 20250217 | 121100 | 35584392300 | 135400 | 135500 | 135700 | 135300 | 1393 |
| 393 | 20250217 | 121000 | 35395759400 | 135500 | 135800 | 135800 | 135300 | 1788 |
| 394 | 20250217 | 120900 | 35153299300 | 135700 | 135900 | 135900 | 135700 | 509 |
| 395 | 20250217 | 120800 | 35084182800 | 136000 | 136200 | 136200 | 135900 | 1098 |
| 396 | 20250217 | 120700 | 34934748900 | 136200 | 136300 | 136300 | 136200 | 611 |
| 397 | 20250217 | 120600 | 34851504400 | 136300 | 136300 | 136300 | 136200 | 433 |
| 398 | 20250217 | 120500 | 34792499200 | 136300 | 136300 | 136700 | 136200 | 759 |
| 399 | 20250217 | 120400 | 34688992000 | 136300 | 136500 | 136500 | 136300 | 293 |
| 400 | 20250217 | 120300 | 34649028300 | 136500 | 136700 | 136700 | 136500 | 2380 |
| 401 | 20250217 | 120200 | 34324045100 | 136700 | 136800 | 136800 | 136600 | 181 |
| 402 | 20250217 | 120100 | 34299301600 | 136800 | 136800 | 136800 | 136700 | 1372 |
| 403 | 20250217 | 120000 | 34111624600 | 136800 | 137100 | 137100 | 136800 | 274 |
| 404 | 20250217 | 115900 | 34074124000 | 137100 | 137000 | 137100 | 137000 | 219 |
| 405 | 20250217 | 115800 | 34044119800 | 137100 | 137000 | 137100 | 136900 | 111 |
| 406 | 20250217 | 115700 | 34028910600 | 137000 | 137200 | 137200 | 137000 | 94 |
| 407 | 20250217 | 115600 | 34016023600 | 137100 | 137000 | 137300 | 137000 | 801 |
| 408 | 20250217 | 115500 | 33906150700 | 136900 | 136800 | 137000 | 136800 | 221 |
| 409 | 20250217 | 115400 | 33875914100 | 136800 | 136900 | 137100 | 136800 | 677 |
| 410 | 20250217 | 115300 | 33783234600 | 136900 | 137100 | 137200 | 136900 | 583 |
| 411 | 20250217 | 115200 | 33703362900 | 137100 | 137200 | 137400 | 137100 | 496 |
| 412 | 20250217 | 115100 | 33635285500 | 137200 | 137300 | 137300 | 137200 | 319 |
| 413 | 20250217 | 115000 | 33591505700 | 137300 | 137300 | 137400 | 137000 | 1286 |
| 414 | 20250217 | 114900 | 33415248400 | 137300 | 137100 | 137500 | 136900 | 1151 |
| 415 | 20250217 | 114800 | 33257393900 | 137100 | 137200 | 137300 | 137000 | 1101 |
| 416 | 20250217 | 114700 | 33106468000 | 137300 | 137400 | 137500 | 137300 | 246 |
| 417 | 20250217 | 114600 | 33072670700 | 137400 | 137400 | 137500 | 137300 | 204 |
| 418 | 20250217 | 114500 | 33044635300 | 137300 | 137200 | 137500 | 137200 | 514 |
| 419 | 20250217 | 114400 | 32974064900 | 137300 | 137400 | 137500 | 137200 | 220 |
| 420 | 20250217 | 114300 | 32943866100 | 137400 | 137400 | 137500 | 137300 | 184 |
| 421 | 20250217 | 114200 | 32918577400 | 137500 | 137300 | 137500 | 137300 | 963 |
| 422 | 20250217 | 114100 | 32786313600 | 137300 | 137400 | 137400 | 137200 | 121 |
| 423 | 20250217 | 114000 | 32769697600 | 137200 | 136900 | 137400 | 136900 | 1112 |
| 424 | 20250217 | 113900 | 32617192300 | 136900 | 136600 | 137000 | 136600 | 1138 |
| 425 | 20250217 | 113800 | 32461476600 | 136600 | 136700 | 136900 | 136600 | 527 |
| 426 | 20250217 | 113700 | 32389433200 | 136600 | 137000 | 137000 | 136600 | 833 |
| 427 | 20250217 | 113600 | 32275435900 | 136900 | 136900 | 137000 | 136800 | 505 |
| 428 | 20250217 | 113500 | 32206300900 | 137000 | 136900 | 137000 | 136700 | 1001 |
| 429 | 20250217 | 113400 | 32069300600 | 137000 | 137000 | 137000 | 136800 | 1182 |
| 430 | 20250217 | 113300 | 31907420500 | 136900 | 137400 | 137500 | 136900 | 1158 |
| 431 | 20250217 | 113200 | 31748509900 | 137400 | 137300 | 137500 | 137200 | 769 |
| 432 | 20250217 | 113100 | 31642904700 | 137300 | 137400 | 137500 | 137300 | 897 |
| 433 | 20250217 | 113000 | 31519695400 | 137400 | 137500 | 137500 | 137400 | 694 |
| 434 | 20250217 | 112900 | 31424335000 | 137400 | 137500 | 137500 | 137300 | 551 |
| 435 | 20250217 | 112800 | 31348614000 | 137300 | 137500 | 137600 | 137300 | 677 |
| 436 | 20250217 | 112700 | 31255560500 | 137300 | 137300 | 137700 | 137200 | 1126 |
| 437 | 20250217 | 112600 | 31100790100 | 137200 | 137300 | 137300 | 137000 | 1030 |
| 438 | 20250217 | 112500 | 30959510200 | 137300 | 137200 | 137400 | 137100 | 610 |
| 439 | 20250217 | 112400 | 30875795800 | 137100 | 137500 | 137800 | 137100 | 2028 |
| 440 | 20250217 | 112300 | 30596969400 | 137400 | 137400 | 137700 | 137400 | 890 |
| 441 | 20250217 | 112200 | 30474566900 | 137400 | 137500 | 137600 | 137200 | 1163 |
| 442 | 20250217 | 112100 | 30314776100 | 137400 | 137800 | 137800 | 137200 | 1299 |
| 443 | 20250217 | 112000 | 30136140300 | 137900 | 137900 | 138000 | 137800 | 2032 |
| 444 | 20250217 | 111900 | 29855943000 | 137800 | 137200 | 137900 | 137100 | 6857 |
| 445 | 20250217 | 111800 | 28913483500 | 137100 | 136800 | 137200 | 136800 | 1407 |
| 446 | 20250217 | 111700 | 28720660800 | 136800 | 136900 | 136900 | 136600 | 494 |
| 447 | 20250217 | 111600 | 28653101700 | 136800 | 136500 | 136900 | 136200 | 476 |
| 448 | 20250217 | 111500 | 28588074200 | 136500 | 136500 | 136800 | 136200 | 1154 |
| 449 | 20250217 | 111400 | 28430475300 | 136500 | 136900 | 136900 | 136200 | 875 |
| 450 | 20250217 | 111300 | 28311051600 | 136900 | 136300 | 137200 | 136300 | 7304 |
| 451 | 20250217 | 111200 | 27310414000 | 136300 | 136400 | 136400 | 136200 | 521 |
| 452 | 20250217 | 111100 | 27239403600 | 136400 | 135900 | 136500 | 135900 | 747 |
| 453 | 20250217 | 111000 | 27137570100 | 135800 | 136100 | 136300 | 135800 | 1466 |
| 454 | 20250217 | 110900 | 26938190400 | 136100 | 136300 | 136300 | 136100 | 1215 |
| 455 | 20250217 | 110800 | 26772787700 | 136300 | 136800 | 136800 | 136200 | 2885 |
| 456 | 20250217 | 110700 | 26379006500 | 136800 | 136700 | 136900 | 136600 | 1109 |
| 457 | 20250217 | 110600 | 26227369400 | 136600 | 136700 | 137000 | 136600 | 1295 |
| 458 | 20250217 | 110500 | 26050153700 | 136700 | 136900 | 137000 | 136600 | 3255 |
| 459 | 20250217 | 110400 | 25604608100 | 136800 | 136800 | 136900 | 136500 | 2453 |
| 460 | 20250217 | 110300 | 25269176700 | 136700 | 136500 | 136800 | 136400 | 4048 |
| 461 | 20250217 | 110200 | 24716390400 | 136500 | 136100 | 136500 | 136000 | 3965 |
| 462 | 20250217 | 110100 | 24175996200 | 136100 | 136000 | 136200 | 136000 | 761 |
| 463 | 20250217 | 110000 | 24072443500 | 136100 | 136100 | 136100 | 135900 | 774 |
| 464 | 20250217 | 105900 | 23967175200 | 136000 | 136000 | 136200 | 135800 | 1999 |
| 465 | 20250217 | 105800 | 23695277300 | 136000 | 135900 | 136100 | 135800 | 1066 |
| 466 | 20250217 | 105700 | 23550338600 | 135900 | 136000 | 136000 | 135800 | 773 |
| 467 | 20250217 | 105600 | 23445276600 | 136000 | 136000 | 136200 | 135700 | 2247 |
| 468 | 20250217 | 105500 | 23139648000 | 136000 | 135800 | 136000 | 135500 | 1218 |
| 469 | 20250217 | 105400 | 22974271400 | 135700 | 135700 | 135800 | 135600 | 895 |
| 470 | 20250217 | 105300 | 22852842000 | 135700 | 135300 | 135700 | 135300 | 1286 |
| 471 | 20250217 | 105200 | 22678608200 | 135400 | 135300 | 135400 | 135300 | 98 |
| 472 | 20250217 | 105100 | 22665345300 | 135200 | 135600 | 135600 | 135200 | 318 |
| 473 | 20250217 | 105000 | 22622260900 | 135500 | 135400 | 135600 | 135400 | 890 |
| 474 | 20250217 | 104900 | 22501695000 | 135400 | 135100 | 135500 | 135100 | 1470 |
| 475 | 20250217 | 104800 | 22302722600 | 135200 | 135100 | 135400 | 135100 | 1269 |
| 476 | 20250217 | 104700 | 22131191500 | 135000 | 135100 | 135200 | 134800 | 600 |
| 477 | 20250217 | 104600 | 22050163200 | 135200 | 134900 | 135200 | 134700 | 415 |
| 478 | 20250217 | 104500 | 21994181600 | 134800 | 134700 | 135000 | 134600 | 600 |
| 479 | 20250217 | 104400 | 21913336600 | 134700 | 134700 | 134800 | 134600 | 848 |
| 480 | 20250217 | 104300 | 21799177300 | 134600 | 134700 | 134900 | 134600 | 817 |
| 481 | 20250217 | 104200 | 21689114800 | 134700 | 135100 | 135200 | 134500 | 1731 |
| 482 | 20250217 | 104100 | 21455800700 | 135100 | 135500 | 135500 | 135100 | 825 |
| 483 | 20250217 | 104000 | 21344265400 | 135500 | 135400 | 135600 | 135300 | 1665 |
| 484 | 20250217 | 103900 | 21118628200 | 135300 | 135200 | 135400 | 135100 | 1040 |
| 485 | 20250217 | 103800 | 20977949000 | 135200 | 135100 | 135300 | 135000 | 535 |
| 486 | 20250217 | 103700 | 20905640200 | 135000 | 134900 | 135200 | 134900 | 615 |
| 487 | 20250217 | 103600 | 20822608400 | 135000 | 134700 | 135000 | 134600 | 1013 |
| 488 | 20250217 | 103500 | 20686073600 | 134700 | 135200 | 135400 | 134700 | 614 |
| 489 | 20250217 | 103400 | 20603215500 | 135200 | 135300 | 135400 | 135200 | 1355 |
| 490 | 20250217 | 103300 | 20419880800 | 135200 | 135500 | 135500 | 135200 | 1189 |
| 491 | 20250217 | 103200 | 20258971400 | 135500 | 135400 | 135500 | 135000 | 871 |
| 492 | 20250217 | 103100 | 20141132800 | 135400 | 135400 | 135500 | 135100 | 1019 |
| 493 | 20250217 | 103000 | 20003258500 | 135400 | 135100 | 135500 | 134900 | 1634 |
| 494 | 20250217 | 102900 | 19782163600 | 134800 | 135100 | 135300 | 134700 | 1530 |
| 495 | 20250217 | 102800 | 19575613400 | 135100 | 134800 | 135100 | 134500 | 990 |
| 496 | 20250217 | 102700 | 19442201800 | 134800 | 134900 | 135000 | 134700 | 1017 |
| 497 | 20250217 | 102600 | 19305080500 | 134900 | 135400 | 135500 | 134800 | 2014 |
| 498 | 20250217 | 102500 | 19032935500 | 135400 | 135900 | 135900 | 135300 | 3293 |
| 499 | 20250217 | 102400 | 18586930000 | 135900 | 135800 | 136200 | 135600 | 2896 |
| 500 | 20250217 | 102300 | 18193295600 | 135800 | 136200 | 136500 | 135700 | 8573 |
| 501 | 20250217 | 102200 | 17025597300 | 136100 | 135500 | 136300 | 135400 | 5690 |
| 502 | 20250217 | 102100 | 16252676500 | 135600 | 135200 | 135600 | 135200 | 1646 |
| 503 | 20250217 | 102000 | 16029824600 | 135100 | 135100 | 135300 | 134700 | 3170 |
| 504 | 20250217 | 101900 | 15601804900 | 135100 | 135500 | 135700 | 134900 | 4677 |
| 505 | 20250217 | 101800 | 14968954400 | 135600 | 134700 | 135800 | 134700 | 10406 |
| 506 | 20250217 | 101700 | 13562430300 | 134700 | 134300 | 134700 | 133800 | 4186 |
| 507 | 20250217 | 101600 | 12999373900 | 134300 | 134300 | 134400 | 134200 | 1671 |
| 508 | 20250217 | 101500 | 12774950100 | 134400 | 134300 | 134500 | 134300 | 1752 |
| 509 | 20250217 | 101400 | 12539497400 | 134200 | 133500 | 134300 | 133400 | 1533 |
| 510 | 20250217 | 101300 | 12334157400 | 133500 | 133700 | 133900 | 133300 | 2980 |
| 511 | 20250217 | 101200 | 11935979200 | 133700 | 133300 | 133700 | 133200 | 686 |
| 512 | 20250217 | 101100 | 11844370100 | 133300 | 133400 | 133400 | 133200 | 837 |
| 513 | 20250217 | 101000 | 11732822100 | 133400 | 134100 | 134200 | 133200 | 1066 |
| 514 | 20250217 | 100900 | 11590441600 | 134200 | 134000 | 134300 | 134000 | 1453 |
| 515 | 20250217 | 100800 | 11395562900 | 134100 | 133800 | 134200 | 133700 | 840 |
| 516 | 20250217 | 100700 | 11283019900 | 133800 | 133700 | 134300 | 133500 | 4928 |
| 517 | 20250217 | 100600 | 10622947800 | 133700 | 133300 | 133700 | 133200 | 2003 |
| 518 | 20250217 | 100500 | 10355519600 | 133300 | 132800 | 133300 | 132800 | 1412 |
| 519 | 20250217 | 100400 | 10167638300 | 132800 | 132400 | 132900 | 132400 | 573 |
| 520 | 20250217 | 100300 | 10091641800 | 132400 | 132300 | 132500 | 132300 | 354 |
| 521 | 20250217 | 100200 | 10044793900 | 132400 | 132300 | 132600 | 132200 | 716 |
| 522 | 20250217 | 100100 | 9950020700 | 132300 | 132600 | 132600 | 132200 | 1507 |
| 523 | 20250217 | 100000 | 9750654300 | 132400 | 132600 | 132600 | 132300 | 698 |
| 524 | 20250217 | 095900 | 9658224600 | 132600 | 132600 | 132700 | 132600 | 417 |
| 525 | 20250217 | 095800 | 9602923400 | 132600 | 132400 | 132600 | 132400 | 494 |
| 526 | 20250217 | 095700 | 9537476200 | 132500 | 132600 | 132600 | 132400 | 76 |
| 527 | 20250217 | 095600 | 9527406800 | 132600 | 132600 | 132600 | 132500 | 206 |
| 528 | 20250217 | 095500 | 9500102300 | 132600 | 132800 | 132900 | 132500 | 1233 |
| 529 | 20250217 | 095400 | 9336570300 | 132800 | 132900 | 133000 | 132700 | 300 |
| 530 | 20250217 | 095300 | 9296734200 | 133000 | 132800 | 133000 | 132800 | 1120 |
| 531 | 20250217 | 095200 | 9147853000 | 132700 | 132600 | 132700 | 132400 | 233 |
| 532 | 20250217 | 095100 | 9116948900 | 132600 | 132500 | 132800 | 132400 | 426 |
| 533 | 20250217 | 095000 | 9060497900 | 132500 | 132400 | 132500 | 132400 | 307 |
| 534 | 20250217 | 094900 | 9019820700 | 132500 | 132500 | 132500 | 132400 | 120 |
| 535 | 20250217 | 094800 | 9003931200 | 132500 | 132400 | 132700 | 132300 | 696 |
| 536 | 20250217 | 094700 | 8911705300 | 132300 | 132700 | 132700 | 132300 | 523 |
| 537 | 20250217 | 094600 | 8842445700 | 132700 | 132800 | 132800 | 132600 | 1162 |
| 538 | 20250217 | 094500 | 8688248000 | 132800 | 132600 | 132800 | 132600 | 525 |
| 539 | 20250217 | 094400 | 8618608600 | 132600 | 132400 | 132600 | 132200 | 979 |
| 540 | 20250217 | 094300 | 8488991400 | 132400 | 132400 | 132400 | 132300 | 223 |
| 541 | 20250217 | 094200 | 8459483100 | 132400 | 132500 | 132500 | 132400 | 14 |
| 542 | 20250217 | 094100 | 8457628800 | 132500 | 132400 | 132500 | 132200 | 740 |
| 543 | 20250217 | 094000 | 8359739000 | 132400 | 132400 | 132800 | 132400 | 315 |
| 544 | 20250217 | 093900 | 8317974200 | 132500 | 132400 | 132500 | 132400 | 481 |
| 545 | 20250217 | 093800 | 8254273900 | 132500 | 132300 | 132500 | 132300 | 106 |
| 546 | 20250217 | 093700 | 8240242700 | 132300 | 132600 | 132600 | 132300 | 696 |
| 547 | 20250217 | 093600 | 8148102600 | 132600 | 132800 | 132900 | 132600 | 764 |
| 548 | 20250217 | 093500 | 8046722800 | 132800 | 132600 | 132800 | 132400 | 590 |
| 549 | 20250217 | 093400 | 7968463200 | 132600 | 132400 | 132700 | 132400 | 361 |
| 550 | 20250217 | 093300 | 7920634100 | 132500 | 132500 | 132700 | 132400 | 203 |
| 551 | 20250217 | 093200 | 7893736100 | 132500 | 132600 | 132700 | 132500 | 670 |
| 552 | 20250217 | 093100 | 7804891900 | 132600 | 132700 | 132700 | 132600 | 348 |
| 553 | 20250217 | 093000 | 7758735600 | 132700 | 132500 | 132700 | 132400 | 234 |
| 554 | 20250217 | 092900 | 7727707600 | 132400 | 132500 | 132800 | 132300 | 921 |
| 555 | 20250217 | 092800 | 7605652500 | 132400 | 132200 | 132500 | 132100 | 488 |
| 556 | 20250217 | 092700 | 7541099600 | 132100 | 132000 | 132300 | 132000 | 178 |
| 557 | 20250217 | 092600 | 7517590000 | 132000 | 131900 | 132200 | 131800 | 1321 |
| 558 | 20250217 | 092500 | 7343204400 | 131700 | 131500 | 132100 | 131500 | 1818 |
| 559 | 20250217 | 092400 | 7103697500 | 131500 | 131800 | 131900 | 131500 | 1618 |
| 560 | 20250217 | 092300 | 6890616000 | 131800 | 131800 | 131900 | 131800 | 1023 |
| 561 | 20250217 | 092200 | 6755780100 | 131800 | 131900 | 132100 | 131800 | 1281 |
| 562 | 20250217 | 092100 | 6586868500 | 131900 | 132300 | 132300 | 131900 | 2704 |
| 563 | 20250217 | 092000 | 6229878900 | 132300 | 132600 | 132700 | 132100 | 1818 |
| 564 | 20250217 | 091900 | 5989248900 | 132700 | 132800 | 132900 | 132600 | 346 |
| 565 | 20250217 | 091800 | 5943325500 | 132900 | 132600 | 132900 | 132400 | 909 |
| 566 | 20250217 | 091700 | 5822764000 | 132700 | 132600 | 132700 | 132500 | 860 |
| 567 | 20250217 | 091600 | 5708715200 | 132700 | 133000 | 133300 | 132600 | 1190 |
| 568 | 20250217 | 091500 | 5550652500 | 133000 | 133100 | 133400 | 132800 | 543 |
| 569 | 20250217 | 091400 | 5478433900 | 133100 | 132800 | 133700 | 132800 | 989 |
| 570 | 20250217 | 091300 | 5346812600 | 132900 | 132400 | 133000 | 132300 | 1161 |
| 571 | 20250217 | 091200 | 5192809500 | 132300 | 132800 | 132800 | 132300 | 1198 |
| 572 | 20250217 | 091100 | 5034015000 | 132800 | 132900 | 132900 | 132600 | 2002 |
| 573 | 20250217 | 091000 | 4768256300 | 133000 | 133900 | 134000 | 133000 | 3108 |
| 574 | 20250217 | 090900 | 4353697000 | 133900 | 133800 | 134000 | 133700 | 578 |
| 575 | 20250217 | 090800 | 4276336600 | 133900 | 134600 | 134600 | 133400 | 4384 |
| 576 | 20250217 | 090700 | 3689140800 | 134600 | 134100 | 134700 | 134100 | 3929 |
| 577 | 20250217 | 090600 | 3160948500 | 134200 | 133800 | 134300 | 133700 | 5527 |
| 578 | 20250217 | 090500 | 2420748400 | 133700 | 133600 | 133900 | 133600 | 1571 |
| 579 | 20250217 | 090400 | 2210659000 | 133600 | 133300 | 133900 | 133300 | 3066 |
| 580 | 20250217 | 090300 | 1801080000 | 133300 | 133000 | 133400 | 132900 | 1370 |
| 581 | 20250217 | 090200 | 1618644500 | 133000 | 132400 | 133000 | 132300 | 3723 |
| 582 | 20250217 | 090100 | 1124556600 | 132400 | 132800 | 133000 | 132100 | 3299 |
| 583 | 20250217 | 090000 | 687888400 | 133000 | 132600 | 133300 | 132600 | 5055 |