33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 183000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 5406 |
| 3 | 20250217 | 182900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 4 | 20250217 | 182800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 5 | 20250217 | 182700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 6 | 20250217 | 182600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 7 | 20250217 | 182500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 8 | 20250217 | 182400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 9 | 20250217 | 182300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 10 | 20250217 | 182200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 11 | 20250217 | 182100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 12 | 20250217 | 182000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 13 | 20250217 | 181900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 14 | 20250217 | 181800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 15 | 20250217 | 181700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 16 | 20250217 | 181600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 17 | 20250217 | 181500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 18 | 20250217 | 181400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 19 | 20250217 | 181300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 20 | 20250217 | 181200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 21 | 20250217 | 181100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 22 | 20250217 | 181000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 23 | 20250217 | 180900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 24 | 20250217 | 180800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 25 | 20250217 | 180700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 26 | 20250217 | 180600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 27 | 20250217 | 180500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 28 | 20250217 | 180400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 29 | 20250217 | 180300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 30 | 20250217 | 180200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 31 | 20250217 | 180100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 32 | 20250217 | 180000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 5406 |
| 33 | 20250217 | 175900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 34 | 20250217 | 175800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 35 | 20250217 | 175700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 36 | 20250217 | 175600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 37 | 20250217 | 175500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 38 | 20250217 | 175400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 39 | 20250217 | 175300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 40 | 20250217 | 175200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 41 | 20250217 | 175100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 42 | 20250217 | 175000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 43 | 20250217 | 174900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 44 | 20250217 | 174800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 45 | 20250217 | 174700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 46 | 20250217 | 174600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 47 | 20250217 | 174500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 48 | 20250217 | 174400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 49 | 20250217 | 174300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 50 | 20250217 | 174200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 51 | 20250217 | 174100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 52 | 20250217 | 174000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 53 | 20250217 | 173900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 54 | 20250217 | 173800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 55 | 20250217 | 173700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 56 | 20250217 | 173600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 57 | 20250217 | 173500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 58 | 20250217 | 173400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 59 | 20250217 | 173300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 60 | 20250217 | 173200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 61 | 20250217 | 173100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 62 | 20250217 | 173000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 5406 |
| 63 | 20250217 | 172900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 64 | 20250217 | 172800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 65 | 20250217 | 172700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 66 | 20250217 | 172600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 67 | 20250217 | 172500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 68 | 20250217 | 172400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 69 | 20250217 | 172300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 70 | 20250217 | 172200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 71 | 20250217 | 172100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 72 | 20250217 | 172000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 73 | 20250217 | 171900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 74 | 20250217 | 171800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 75 | 20250217 | 171700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 76 | 20250217 | 171600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 77 | 20250217 | 171500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 78 | 20250217 | 171400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 79 | 20250217 | 171300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 80 | 20250217 | 171200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 81 | 20250217 | 171100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 82 | 20250217 | 171000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 83 | 20250217 | 170900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 84 | 20250217 | 170800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 85 | 20250217 | 170700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 86 | 20250217 | 170600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 87 | 20250217 | 170500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 88 | 20250217 | 170400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 89 | 20250217 | 170300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 90 | 20250217 | 170200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 91 | 20250217 | 170100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 92 | 20250217 | 170000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 5406 |
| 93 | 20250217 | 165900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 94 | 20250217 | 165800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 95 | 20250217 | 165700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 96 | 20250217 | 165600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 97 | 20250217 | 165500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 98 | 20250217 | 165400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 99 | 20250217 | 165300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 100 | 20250217 | 165200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 101 | 20250217 | 165100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 102 | 20250217 | 165000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 103 | 20250217 | 164900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 104 | 20250217 | 164800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 105 | 20250217 | 164700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 106 | 20250217 | 164600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 107 | 20250217 | 164500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 108 | 20250217 | 164400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 109 | 20250217 | 164300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 110 | 20250217 | 164200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 111 | 20250217 | 164100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 112 | 20250217 | 164000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 113 | 20250217 | 163900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 114 | 20250217 | 163800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 115 | 20250217 | 163700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 116 | 20250217 | 163600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 117 | 20250217 | 163500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 118 | 20250217 | 163400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 119 | 20250217 | 163300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 120 | 20250217 | 163200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 121 | 20250217 | 163100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 122 | 20250217 | 163000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 5406 |
| 123 | 20250217 | 162900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 124 | 20250217 | 162800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 125 | 20250217 | 162700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 126 | 20250217 | 162600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 127 | 20250217 | 162500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 128 | 20250217 | 162400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 129 | 20250217 | 162300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 130 | 20250217 | 162200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 131 | 20250217 | 162100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 132 | 20250217 | 162000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 133 | 20250217 | 161900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 134 | 20250217 | 161800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 135 | 20250217 | 161700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 136 | 20250217 | 161600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 137 | 20250217 | 161500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 138 | 20250217 | 161400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 139 | 20250217 | 161300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 140 | 20250217 | 161200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 141 | 20250217 | 161100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 142 | 20250217 | 161000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 143 | 20250217 | 160900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 144 | 20250217 | 160800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 145 | 20250217 | 160700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 146 | 20250217 | 160600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 147 | 20250217 | 160500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 148 | 20250217 | 160400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 149 | 20250217 | 160300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 150 | 20250217 | 160200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 151 | 20250217 | 160100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 152 | 20250217 | 160000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 5406 |
| 153 | 20250217 | 155900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 154 | 20250217 | 155800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 155 | 20250217 | 155700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 156 | 20250217 | 155600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 157 | 20250217 | 155500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 158 | 20250217 | 155400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 159 | 20250217 | 155300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 160 | 20250217 | 155200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 161 | 20250217 | 155100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 162 | 20250217 | 155000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 163 | 20250217 | 154900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 164 | 20250217 | 154800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 165 | 20250217 | 154700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 166 | 20250217 | 154600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 167 | 20250217 | 154500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 168 | 20250217 | 154400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 169 | 20250217 | 154300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 170 | 20250217 | 154200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 171 | 20250217 | 154100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 172 | 20250217 | 154000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 173 | 20250217 | 153900 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 174 | 20250217 | 153800 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 175 | 20250217 | 153700 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 176 | 20250217 | 153600 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 177 | 20250217 | 153500 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 178 | 20250217 | 153400 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 179 | 20250217 | 153300 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 180 | 20250217 | 153200 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 181 | 20250217 | 153100 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 0 |
| 182 | 20250217 | 153000 | 77932468200 | 181100 | 181100 | 181100 | 181100 | 10812 |
| 183 | 20250217 | 152900 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 184 | 20250217 | 152800 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 185 | 20250217 | 152700 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 186 | 20250217 | 152600 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 187 | 20250217 | 152500 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 188 | 20250217 | 152400 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 189 | 20250217 | 152300 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 190 | 20250217 | 152200 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 191 | 20250217 | 152100 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 192 | 20250217 | 152000 | 76953441600 | 181300 | 181300 | 181300 | 181300 | 0 |
| 193 | 20250217 | 151900 | 76953441600 | 181300 | 181200 | 181300 | 181100 | 861 |
| 194 | 20250217 | 151800 | 76797428000 | 181200 | 181000 | 181200 | 181000 | 825 |
| 195 | 20250217 | 151700 | 76648049000 | 181000 | 181200 | 181300 | 181000 | 344 |
| 196 | 20250217 | 151600 | 76585753000 | 181200 | 181300 | 181300 | 181000 | 1041 |
| 197 | 20250217 | 151500 | 76397204300 | 181300 | 181300 | 181300 | 181200 | 673 |
| 198 | 20250217 | 151400 | 76275221200 | 181300 | 181300 | 181400 | 181100 | 802 |
| 199 | 20250217 | 151300 | 76129832500 | 181300 | 181000 | 181400 | 181000 | 1281 |
| 200 | 20250217 | 151200 | 75897832300 | 180900 | 180900 | 181000 | 180800 | 194 |
| 201 | 20250217 | 151100 | 75862732400 | 181100 | 180700 | 181200 | 180600 | 322 |
| 202 | 20250217 | 151000 | 75804476800 | 181100 | 181000 | 181200 | 180400 | 2115 |
| 203 | 20250217 | 150900 | 75422400700 | 181100 | 181100 | 181200 | 181000 | 271 |
| 204 | 20250217 | 150800 | 75373330800 | 181000 | 181200 | 181400 | 181000 | 1747 |
| 205 | 20250217 | 150700 | 75056954100 | 181000 | 181600 | 181600 | 181000 | 1329 |
| 206 | 20250217 | 150600 | 74816126600 | 181400 | 181700 | 181800 | 181400 | 801 |
| 207 | 20250217 | 150500 | 74670748200 | 181700 | 181500 | 181700 | 181400 | 1472 |
| 208 | 20250217 | 150400 | 74403450000 | 181500 | 181800 | 181800 | 181400 | 889 |
| 209 | 20250217 | 150300 | 74242093300 | 182000 | 181400 | 182000 | 181400 | 344 |
| 210 | 20250217 | 150200 | 74179600500 | 181600 | 181400 | 181600 | 181200 | 1135 |
| 211 | 20250217 | 150100 | 73973749000 | 181300 | 181600 | 181700 | 181200 | 788 |
| 212 | 20250217 | 150000 | 73830788200 | 181600 | 181900 | 182000 | 181600 | 548 |
| 213 | 20250217 | 145900 | 73731208200 | 181900 | 181900 | 182000 | 181800 | 191 |
| 214 | 20250217 | 145800 | 73696464700 | 181900 | 181900 | 182000 | 181900 | 132 |
| 215 | 20250217 | 145700 | 73672453800 | 182000 | 182100 | 182100 | 181800 | 1920 |
| 216 | 20250217 | 145600 | 73323064900 | 182100 | 182300 | 182300 | 182100 | 305 |
| 217 | 20250217 | 145500 | 73267491700 | 182300 | 182200 | 182300 | 182100 | 427 |
| 218 | 20250217 | 145400 | 73189690100 | 182300 | 182500 | 182500 | 182300 | 324 |
| 219 | 20250217 | 145300 | 73130616000 | 182500 | 182300 | 182600 | 182300 | 319 |
| 220 | 20250217 | 145200 | 73072406400 | 182300 | 182500 | 182700 | 182300 | 904 |
| 221 | 20250217 | 145100 | 72907540700 | 182500 | 182700 | 182800 | 182200 | 1028 |
| 222 | 20250217 | 145000 | 72719871600 | 182800 | 182700 | 182900 | 182700 | 671 |
| 223 | 20250217 | 144900 | 72597202900 | 182700 | 182900 | 182900 | 182700 | 441 |
| 224 | 20250217 | 144800 | 72516579000 | 182900 | 182800 | 182900 | 182800 | 829 |
| 225 | 20250217 | 144700 | 72365005800 | 182900 | 182800 | 182900 | 182700 | 1382 |
| 226 | 20250217 | 144600 | 72112350600 | 182800 | 182800 | 182900 | 182800 | 440 |
| 227 | 20250217 | 144500 | 72031912100 | 182900 | 182700 | 182900 | 182500 | 735 |
| 228 | 20250217 | 144400 | 71897604900 | 182800 | 182800 | 182800 | 182700 | 616 |
| 229 | 20250217 | 144300 | 71785033800 | 182800 | 182400 | 182800 | 182300 | 1984 |
| 230 | 20250217 | 144200 | 71422623400 | 182500 | 182500 | 182500 | 182300 | 156 |
| 231 | 20250217 | 144100 | 71394157100 | 182600 | 182200 | 182600 | 182200 | 1635 |
| 232 | 20250217 | 144000 | 71095913000 | 182300 | 182000 | 182300 | 182000 | 893 |
| 233 | 20250217 | 143900 | 70933190400 | 182200 | 181400 | 182200 | 181400 | 4893 |
| 234 | 20250217 | 143800 | 70043985800 | 181500 | 181500 | 181500 | 181300 | 799 |
| 235 | 20250217 | 143700 | 69899013800 | 181400 | 181100 | 181400 | 181100 | 1500 |
| 236 | 20250217 | 143600 | 69627172500 | 181100 | 181100 | 181100 | 181000 | 518 |
| 237 | 20250217 | 143500 | 69533364600 | 181100 | 181000 | 181100 | 181000 | 74 |
| 238 | 20250217 | 143400 | 69519969800 | 181100 | 181000 | 181100 | 181000 | 25 |
| 239 | 20250217 | 143300 | 69515444500 | 181100 | 180900 | 181100 | 180900 | 127 |
| 240 | 20250217 | 143200 | 69492466000 | 180900 | 181000 | 181000 | 180900 | 293 |
| 241 | 20250217 | 143100 | 69439438000 | 181000 | 180900 | 181000 | 180800 | 206 |
| 242 | 20250217 | 143000 | 69402167100 | 180900 | 180700 | 180900 | 180600 | 300 |
| 243 | 20250217 | 142900 | 69347946500 | 180700 | 180800 | 180800 | 180700 | 38 |
| 244 | 20250217 | 142800 | 69341077600 | 180900 | 180900 | 181000 | 180900 | 69 |
| 245 | 20250217 | 142700 | 69328594500 | 181000 | 181000 | 181000 | 180800 | 223 |
| 246 | 20250217 | 142600 | 69288253100 | 180900 | 180600 | 180900 | 180600 | 268 |
| 247 | 20250217 | 142500 | 69239789000 | 180800 | 180600 | 180900 | 180500 | 442 |
| 248 | 20250217 | 142400 | 69159952200 | 180400 | 180400 | 180600 | 180400 | 289 |
| 249 | 20250217 | 142300 | 69107808000 | 180400 | 180500 | 180500 | 180400 | 103 |
| 250 | 20250217 | 142200 | 69089225300 | 180400 | 180400 | 180500 | 180300 | 300 |
| 251 | 20250217 | 142100 | 69035120100 | 180400 | 180400 | 180400 | 180300 | 179 |
| 252 | 20250217 | 142000 | 69002837700 | 180400 | 180400 | 180400 | 180300 | 273 |
| 253 | 20250217 | 141900 | 68953601800 | 180400 | 180400 | 180400 | 180300 | 578 |
| 254 | 20250217 | 141800 | 68849377200 | 180400 | 180400 | 180500 | 180400 | 113 |
| 255 | 20250217 | 141700 | 68828991300 | 180600 | 180300 | 180600 | 180300 | 661 |
| 256 | 20250217 | 141600 | 68709724400 | 180400 | 180400 | 180500 | 180300 | 649 |
| 257 | 20250217 | 141500 | 68592650000 | 180400 | 180500 | 180500 | 180400 | 205 |
| 258 | 20250217 | 141400 | 68555661100 | 180500 | 180500 | 180600 | 180400 | 287 |
| 259 | 20250217 | 141300 | 68503851000 | 180600 | 180600 | 180600 | 180500 | 314 |
| 260 | 20250217 | 141200 | 68447171500 | 180600 | 180500 | 180600 | 180500 | 238 |
| 261 | 20250217 | 141100 | 68404203400 | 180500 | 180800 | 180800 | 180500 | 1272 |
| 262 | 20250217 | 141000 | 68174458400 | 180900 | 181000 | 181000 | 180800 | 417 |
| 263 | 20250217 | 140900 | 68099024100 | 180900 | 181000 | 181000 | 180900 | 164 |
| 264 | 20250217 | 140800 | 68069354200 | 180900 | 181000 | 181100 | 180900 | 164 |
| 265 | 20250217 | 140700 | 68039670400 | 181100 | 181000 | 181100 | 181000 | 488 |
| 266 | 20250217 | 140600 | 67951321100 | 181100 | 181100 | 181100 | 181000 | 223 |
| 267 | 20250217 | 140500 | 67910940600 | 181100 | 181200 | 181200 | 181100 | 48 |
| 268 | 20250217 | 140400 | 67902243500 | 181200 | 181300 | 181300 | 181200 | 120 |
| 269 | 20250217 | 140300 | 67880497700 | 181300 | 181300 | 181300 | 181100 | 206 |
| 270 | 20250217 | 140200 | 67843165500 | 181300 | 181300 | 181400 | 181200 | 173 |
| 271 | 20250217 | 140100 | 67811800600 | 181400 | 181500 | 181600 | 181400 | 418 |
| 272 | 20250217 | 140000 | 67735934900 | 181500 | 181600 | 181600 | 181400 | 203 |
| 273 | 20250217 | 135900 | 67699075600 | 181600 | 181500 | 181600 | 181400 | 544 |
| 274 | 20250217 | 135800 | 67600313500 | 181500 | 181500 | 181500 | 181400 | 148 |
| 275 | 20250217 | 135700 | 67573452800 | 181600 | 181500 | 181600 | 181500 | 135 |
| 276 | 20250217 | 135600 | 67548948700 | 181600 | 181600 | 181600 | 181600 | 292 |
| 277 | 20250217 | 135500 | 67495921500 | 181600 | 181200 | 181600 | 181200 | 4107 |
| 278 | 20250217 | 135400 | 66750982400 | 181300 | 181200 | 181300 | 181200 | 27 |
| 279 | 20250217 | 135300 | 66746089000 | 181200 | 181100 | 181300 | 181100 | 645 |
| 280 | 20250217 | 135200 | 66629213700 | 181200 | 181100 | 181200 | 181000 | 734 |
| 281 | 20250217 | 135100 | 66496227700 | 181100 | 181000 | 181100 | 181000 | 24 |
| 282 | 20250217 | 135000 | 66491883300 | 181100 | 181200 | 181200 | 181000 | 34 |
| 283 | 20250217 | 134900 | 66485728700 | 181200 | 181200 | 181300 | 181000 | 114 |
| 284 | 20250217 | 134800 | 66465088500 | 181300 | 181000 | 181300 | 181000 | 1129 |
| 285 | 20250217 | 134700 | 66260450300 | 181200 | 181200 | 181200 | 181100 | 184 |
| 286 | 20250217 | 134600 | 66227126400 | 181100 | 181100 | 181200 | 181100 | 151 |
| 287 | 20250217 | 134500 | 66199780100 | 181100 | 181100 | 181100 | 181100 | 203 |
| 288 | 20250217 | 134400 | 66163016800 | 181200 | 181100 | 181200 | 181100 | 14 |
| 289 | 20250217 | 134300 | 66160481100 | 181100 | 181100 | 181100 | 181100 | 25 |
| 290 | 20250217 | 134200 | 66155953600 | 181200 | 181100 | 181200 | 181000 | 190 |
| 291 | 20250217 | 134100 | 66121544500 | 181200 | 181200 | 181200 | 181100 | 60 |
| 292 | 20250217 | 134000 | 66110677200 | 181100 | 181100 | 181200 | 181000 | 177 |
| 293 | 20250217 | 133900 | 66078616800 | 181100 | 180700 | 181100 | 180700 | 181 |
| 294 | 20250217 | 133800 | 66045875700 | 181100 | 181100 | 181100 | 180700 | 41 |
| 295 | 20250217 | 133700 | 66038451400 | 181100 | 181000 | 181200 | 180700 | 173 |
| 296 | 20250217 | 133600 | 66007121900 | 181000 | 180700 | 181000 | 180700 | 742 |
| 297 | 20250217 | 133500 | 65872886400 | 180700 | 180600 | 180800 | 180600 | 164 |
| 298 | 20250217 | 133400 | 65843251600 | 180600 | 180600 | 180600 | 180600 | 212 |
| 299 | 20250217 | 133300 | 65804964400 | 180600 | 180700 | 180700 | 180600 | 140 |
| 300 | 20250217 | 133200 | 65779667800 | 180700 | 180900 | 180900 | 180700 | 250 |
| 301 | 20250217 | 133100 | 65734462500 | 180800 | 181000 | 181000 | 180800 | 322 |
| 302 | 20250217 | 133000 | 65676225000 | 181000 | 181000 | 181000 | 181000 | 99 |
| 303 | 20250217 | 132900 | 65658306000 | 181000 | 181000 | 181100 | 181000 | 97 |
| 304 | 20250217 | 132800 | 65640748700 | 181100 | 181100 | 181200 | 181100 | 161 |
| 305 | 20250217 | 132700 | 65611577500 | 181100 | 181200 | 181200 | 181100 | 53 |
| 306 | 20250217 | 132600 | 65601977400 | 181200 | 181100 | 181300 | 181000 | 365 |
| 307 | 20250217 | 132500 | 65535856600 | 181000 | 181100 | 181100 | 181000 | 38 |
| 308 | 20250217 | 132400 | 65528978000 | 181000 | 181100 | 181200 | 181000 | 163 |
| 309 | 20250217 | 132300 | 65499459000 | 181200 | 181300 | 181300 | 181100 | 203 |
| 310 | 20250217 | 132200 | 65462690900 | 181300 | 181200 | 181300 | 181200 | 77 |
| 311 | 20250217 | 132100 | 65448737700 | 181200 | 181200 | 181300 | 181200 | 36 |
| 312 | 20250217 | 132000 | 65442214200 | 181300 | 181200 | 181300 | 181200 | 547 |
| 313 | 20250217 | 131900 | 65343046100 | 181100 | 181100 | 181200 | 181100 | 184 |
| 314 | 20250217 | 131800 | 65309717000 | 181200 | 181100 | 181300 | 181100 | 542 |
| 315 | 20250217 | 131700 | 65211497600 | 181100 | 180900 | 181200 | 180900 | 507 |
| 316 | 20250217 | 131600 | 65119724000 | 180900 | 181000 | 181000 | 180800 | 102 |
| 317 | 20250217 | 131500 | 65101272300 | 181000 | 181000 | 181000 | 180800 | 122 |
| 318 | 20250217 | 131400 | 65079192800 | 181100 | 180800 | 181100 | 180700 | 282 |
| 319 | 20250217 | 131300 | 65028185800 | 180900 | 181000 | 181000 | 180800 | 178 |
| 320 | 20250217 | 131200 | 64995974100 | 181000 | 180800 | 181000 | 180800 | 115 |
| 321 | 20250217 | 131100 | 64975165300 | 181000 | 180800 | 181000 | 180800 | 139 |
| 322 | 20250217 | 131000 | 64950009300 | 180900 | 180900 | 181000 | 180800 | 305 |
| 323 | 20250217 | 130900 | 64894850000 | 180900 | 181100 | 181100 | 180900 | 52 |
| 324 | 20250217 | 130800 | 64885436300 | 181100 | 181100 | 181200 | 181100 | 138 |
| 325 | 20250217 | 130700 | 64860440400 | 180900 | 181100 | 181100 | 180900 | 291 |
| 326 | 20250217 | 130600 | 64807763100 | 181000 | 181100 | 181200 | 181000 | 86 |
| 327 | 20250217 | 130500 | 64792188500 | 181100 | 180800 | 181200 | 180800 | 380 |
| 328 | 20250217 | 130400 | 64723393300 | 180800 | 180900 | 181000 | 180800 | 576 |
| 329 | 20250217 | 130300 | 64619245600 | 180900 | 180900 | 181000 | 180900 | 69 |
| 330 | 20250217 | 130200 | 64606762500 | 180900 | 181000 | 181100 | 180900 | 399 |
| 331 | 20250217 | 130100 | 64534549700 | 181100 | 181100 | 181100 | 181000 | 239 |
| 332 | 20250217 | 130000 | 64491278600 | 181100 | 181100 | 181200 | 181000 | 458 |
| 333 | 20250217 | 125900 | 64408323100 | 181100 | 181100 | 181100 | 181000 | 51 |
| 334 | 20250217 | 125800 | 64399087100 | 181100 | 181000 | 181200 | 181000 | 156 |
| 335 | 20250217 | 125700 | 64370843600 | 181000 | 181100 | 181200 | 181000 | 119 |
| 336 | 20250217 | 125600 | 64349301500 | 181200 | 181400 | 181400 | 181100 | 526 |
| 337 | 20250217 | 125500 | 64253941400 | 181400 | 181100 | 181400 | 181100 | 136 |
| 338 | 20250217 | 125400 | 64229282200 | 181100 | 181400 | 181400 | 181000 | 436 |
| 339 | 20250217 | 125300 | 64150227400 | 181300 | 181100 | 181300 | 181100 | 995 |
| 340 | 20250217 | 125200 | 63969907400 | 181100 | 181200 | 181200 | 181100 | 264 |
| 341 | 20250217 | 125100 | 63922084500 | 181100 | 181100 | 181200 | 181000 | 56 |
| 342 | 20250217 | 125000 | 63911939900 | 181100 | 181200 | 181200 | 181000 | 90 |
| 343 | 20250217 | 124900 | 63895640500 | 181200 | 181200 | 181200 | 181100 | 154 |
| 344 | 20250217 | 124800 | 63867736400 | 181300 | 180800 | 181300 | 180800 | 832 |
| 345 | 20250217 | 124700 | 63717075900 | 180900 | 180800 | 180900 | 180800 | 81 |
| 346 | 20250217 | 124600 | 63702428400 | 180900 | 180800 | 180900 | 180700 | 411 |
| 347 | 20250217 | 124500 | 63628117600 | 180700 | 180700 | 180900 | 180700 | 24 |
| 348 | 20250217 | 124400 | 63623779600 | 180900 | 180700 | 180900 | 180700 | 29 |
| 349 | 20250217 | 124300 | 63618536700 | 180700 | 180900 | 181000 | 180700 | 143 |
| 350 | 20250217 | 124200 | 63592672600 | 180900 | 181000 | 181100 | 180900 | 151 |
| 351 | 20250217 | 124100 | 63565350500 | 181000 | 181000 | 181000 | 181000 | 516 |
| 352 | 20250217 | 124000 | 63471954500 | 181000 | 180900 | 181000 | 180900 | 39 |
| 353 | 20250217 | 123900 | 63464898300 | 181000 | 181000 | 181000 | 180800 | 245 |
| 354 | 20250217 | 123800 | 63420599500 | 181000 | 181100 | 181100 | 180900 | 30 |
| 355 | 20250217 | 123700 | 63415169100 | 181100 | 180900 | 181100 | 180800 | 470 |
| 356 | 20250217 | 123600 | 63330116200 | 180800 | 180900 | 181000 | 180700 | 29 |
| 357 | 20250217 | 123500 | 63324870900 | 180900 | 180600 | 180900 | 180500 | 192 |
| 358 | 20250217 | 123400 | 63290169100 | 180700 | 180800 | 180800 | 180600 | 67 |
| 359 | 20250217 | 123300 | 63278065300 | 180800 | 180700 | 180800 | 180500 | 163 |
| 360 | 20250217 | 123200 | 63248608100 | 180700 | 180700 | 180700 | 180700 | 75 |
| 361 | 20250217 | 123100 | 63235055600 | 180700 | 180800 | 180800 | 180700 | 159 |
| 362 | 20250217 | 123000 | 63206322600 | 180500 | 180500 | 180900 | 180500 | 498 |
| 363 | 20250217 | 122900 | 63116335800 | 180500 | 180800 | 180800 | 180500 | 112 |
| 364 | 20250217 | 122800 | 63096110000 | 180500 | 180700 | 181000 | 180500 | 403 |
| 365 | 20250217 | 122700 | 63023310400 | 180600 | 180600 | 180600 | 180600 | 43 |
| 366 | 20250217 | 122600 | 63015544600 | 180600 | 181000 | 181000 | 180600 | 292 |
| 367 | 20250217 | 122500 | 62962726800 | 181000 | 181200 | 181200 | 181000 | 51 |
| 368 | 20250217 | 122400 | 62953493900 | 181100 | 181200 | 181200 | 181100 | 145 |
| 369 | 20250217 | 122300 | 62927234100 | 181200 | 181200 | 181300 | 181200 | 243 |
| 370 | 20250217 | 122200 | 62883192000 | 181300 | 181100 | 181300 | 181100 | 428 |
| 371 | 20250217 | 122100 | 62805612200 | 181100 | 181200 | 181300 | 181100 | 565 |
| 372 | 20250217 | 122000 | 62703214800 | 181200 | 181100 | 181200 | 180700 | 108 |
| 373 | 20250217 | 121900 | 62683682800 | 181100 | 181100 | 181200 | 181000 | 514 |
| 374 | 20250217 | 121800 | 62590580900 | 181200 | 181000 | 181200 | 180900 | 230 |
| 375 | 20250217 | 121700 | 62548938900 | 181000 | 181100 | 181100 | 180900 | 272 |
| 376 | 20250217 | 121600 | 62499714300 | 181000 | 180700 | 181000 | 180600 | 540 |
| 377 | 20250217 | 121500 | 62402127700 | 180700 | 180600 | 180800 | 180500 | 611 |
| 378 | 20250217 | 121400 | 62291677800 | 180600 | 180500 | 180600 | 180500 | 68 |
| 379 | 20250217 | 121300 | 62279397700 | 180600 | 180400 | 180800 | 180400 | 162 |
| 380 | 20250217 | 121200 | 62250167300 | 180400 | 180800 | 180800 | 180400 | 673 |
| 381 | 20250217 | 121100 | 62128645300 | 180900 | 181100 | 181100 | 180800 | 596 |
| 382 | 20250217 | 121000 | 62020872900 | 181200 | 181200 | 181200 | 181100 | 40 |
| 383 | 20250217 | 120900 | 62013625100 | 181200 | 180800 | 181200 | 180800 | 163 |
| 384 | 20250217 | 120800 | 61984139000 | 180800 | 181000 | 181100 | 180800 | 794 |
| 385 | 20250217 | 120700 | 61840498900 | 181000 | 181000 | 181200 | 181000 | 217 |
| 386 | 20250217 | 120600 | 61801220200 | 181100 | 181200 | 181200 | 181000 | 179 |
| 387 | 20250217 | 120500 | 61768816800 | 181300 | 181300 | 181400 | 181300 | 177 |
| 388 | 20250217 | 120400 | 61736725900 | 181300 | 181200 | 181300 | 180900 | 81 |
| 389 | 20250217 | 120300 | 61722056200 | 181300 | 180900 | 181300 | 180900 | 371 |
| 390 | 20250217 | 120200 | 61654899800 | 181000 | 180900 | 181000 | 180900 | 450 |
| 391 | 20250217 | 120100 | 61573493600 | 181000 | 181000 | 181000 | 180900 | 157 |
| 392 | 20250217 | 120000 | 61545087500 | 181000 | 180900 | 181000 | 180900 | 129 |
| 393 | 20250217 | 115900 | 61521739200 | 180900 | 181000 | 181000 | 180900 | 115 |
| 394 | 20250217 | 115800 | 61500929300 | 180900 | 180900 | 181000 | 180900 | 198 |
| 395 | 20250217 | 115700 | 61465110000 | 180900 | 180800 | 180900 | 180800 | 341 |
| 396 | 20250217 | 115600 | 61403433500 | 180900 | 180900 | 180900 | 180800 | 185 |
| 397 | 20250217 | 115500 | 61369968400 | 180800 | 180700 | 180800 | 180600 | 59 |
| 398 | 20250217 | 115400 | 61359302700 | 180700 | 180600 | 180800 | 180600 | 400 |
| 399 | 20250217 | 115300 | 61287046100 | 180600 | 180700 | 180700 | 180600 | 161 |
| 400 | 20250217 | 115200 | 61257964600 | 180800 | 180600 | 180800 | 180600 | 126 |
| 401 | 20250217 | 115100 | 61235195100 | 180600 | 180700 | 180800 | 180600 | 185 |
| 402 | 20250217 | 115000 | 61201764700 | 180700 | 180800 | 180800 | 180700 | 94 |
| 403 | 20250217 | 114900 | 61184776900 | 180800 | 180900 | 181000 | 180800 | 12 |
| 404 | 20250217 | 114800 | 61182606200 | 181000 | 181300 | 181300 | 181000 | 85 |
| 405 | 20250217 | 114700 | 61167219100 | 181300 | 180700 | 181300 | 180700 | 425 |
| 406 | 20250217 | 114600 | 61090252700 | 180700 | 181000 | 181000 | 180700 | 57 |
| 407 | 20250217 | 114500 | 61079936000 | 181000 | 180300 | 181000 | 180300 | 375 |
| 408 | 20250217 | 114400 | 61012228000 | 180600 | 180600 | 180600 | 180300 | 36 |
| 409 | 20250217 | 114300 | 61005728500 | 180600 | 180300 | 180600 | 180100 | 313 |
| 410 | 20250217 | 114200 | 60949287900 | 180700 | 180700 | 180800 | 180300 | 81 |
| 411 | 20250217 | 114100 | 60934659000 | 180700 | 180900 | 180900 | 180300 | 207 |
| 412 | 20250217 | 114000 | 60897289800 | 181100 | 180800 | 181100 | 180800 | 156 |
| 413 | 20250217 | 113900 | 60869057700 | 180800 | 181000 | 181000 | 180700 | 184 |
| 414 | 20250217 | 113800 | 60835781000 | 181000 | 180800 | 181000 | 180800 | 258 |
| 415 | 20250217 | 113700 | 60789102300 | 180900 | 180300 | 180900 | 180300 | 69 |
| 416 | 20250217 | 113600 | 60776647700 | 180300 | 180200 | 180700 | 180100 | 730 |
| 417 | 20250217 | 113500 | 60645082400 | 180200 | 180400 | 180400 | 180100 | 508 |
| 418 | 20250217 | 113400 | 60553499900 | 180400 | 180300 | 180400 | 180300 | 95 |
| 419 | 20250217 | 113300 | 60536363300 | 180400 | 180300 | 180400 | 180300 | 35 |
| 420 | 20250217 | 113200 | 60530049800 | 180400 | 180400 | 180400 | 180300 | 68 |
| 421 | 20250217 | 113100 | 60517783100 | 180400 | 180300 | 180400 | 180300 | 51 |
| 422 | 20250217 | 113000 | 60508587200 | 180200 | 180000 | 180300 | 180000 | 72 |
| 423 | 20250217 | 112900 | 60495612700 | 180500 | 180800 | 180800 | 180000 | 246 |
| 424 | 20250217 | 112800 | 60451274000 | 180700 | 180500 | 180800 | 180500 | 186 |
| 425 | 20250217 | 112700 | 60417675700 | 180500 | 180600 | 181000 | 180500 | 423 |
| 426 | 20250217 | 112600 | 60341128000 | 180500 | 180000 | 180500 | 180000 | 926 |
| 427 | 20250217 | 112500 | 60174320200 | 180000 | 179800 | 180100 | 179800 | 376 |
| 428 | 20250217 | 112400 | 60106650100 | 179900 | 180300 | 180400 | 179800 | 3894 |
| 429 | 20250217 | 112300 | 59405430700 | 180300 | 180300 | 180300 | 180200 | 138 |
| 430 | 20250217 | 112200 | 59380552000 | 180200 | 180300 | 180400 | 180200 | 616 |
| 431 | 20250217 | 112100 | 59269484800 | 180300 | 180600 | 180600 | 180300 | 1368 |
| 432 | 20250217 | 112000 | 59022585800 | 180600 | 180900 | 180900 | 180600 | 634 |
| 433 | 20250217 | 111900 | 58907997300 | 180800 | 181000 | 181100 | 180800 | 378 |
| 434 | 20250217 | 111800 | 58839591500 | 181000 | 181300 | 181300 | 181000 | 579 |
| 435 | 20250217 | 111700 | 58734720100 | 181400 | 181500 | 181500 | 181200 | 484 |
| 436 | 20250217 | 111600 | 58646950200 | 181500 | 181300 | 181600 | 181300 | 523 |
| 437 | 20250217 | 111500 | 58551984800 | 181200 | 181100 | 181200 | 181100 | 301 |
| 438 | 20250217 | 111400 | 58497457600 | 181200 | 181200 | 181200 | 181000 | 663 |
| 439 | 20250217 | 111300 | 58377393900 | 181200 | 181400 | 181500 | 181200 | 412 |
| 440 | 20250217 | 111200 | 58302681300 | 181500 | 181500 | 181600 | 181300 | 101 |
| 441 | 20250217 | 111100 | 58284352000 | 181800 | 181700 | 182000 | 181500 | 375 |
| 442 | 20250217 | 111000 | 58216186400 | 181700 | 181500 | 181700 | 181500 | 409 |
| 443 | 20250217 | 110900 | 58141913600 | 181500 | 181700 | 181800 | 181200 | 1108 |
| 444 | 20250217 | 110800 | 57940938100 | 181700 | 181800 | 181900 | 181700 | 382 |
| 445 | 20250217 | 110700 | 57871493200 | 182100 | 182200 | 182200 | 182100 | 67 |
| 446 | 20250217 | 110600 | 57859286500 | 182200 | 181600 | 182200 | 181500 | 928 |
| 447 | 20250217 | 110500 | 57690774500 | 181600 | 182000 | 182000 | 181600 | 454 |
| 448 | 20250217 | 110400 | 57608241200 | 182000 | 182300 | 182500 | 181900 | 954 |
| 449 | 20250217 | 110300 | 57434313000 | 182200 | 182300 | 182500 | 182200 | 709 |
| 450 | 20250217 | 110200 | 57304996000 | 182400 | 182300 | 182500 | 182000 | 409 |
| 451 | 20250217 | 110100 | 57230442700 | 182300 | 182300 | 182400 | 182000 | 211 |
| 452 | 20250217 | 110000 | 57192004500 | 182400 | 181500 | 182800 | 181500 | 4212 |
| 453 | 20250217 | 105900 | 56423515100 | 181500 | 181900 | 182000 | 181500 | 128 |
| 454 | 20250217 | 105800 | 56400249400 | 181900 | 181400 | 181900 | 181300 | 625 |
| 455 | 20250217 | 105700 | 56286790500 | 181300 | 181400 | 181400 | 181300 | 165 |
| 456 | 20250217 | 105600 | 56256871000 | 181400 | 181500 | 181500 | 181400 | 328 |
| 457 | 20250217 | 105500 | 56197340300 | 181500 | 181900 | 181900 | 181400 | 69 |
| 458 | 20250217 | 105400 | 56184812800 | 181900 | 181300 | 181900 | 181300 | 390 |
| 459 | 20250217 | 105300 | 56114013100 | 181300 | 181400 | 181500 | 181300 | 103 |
| 460 | 20250217 | 105200 | 56095330300 | 181500 | 181600 | 181600 | 181400 | 291 |
| 461 | 20250217 | 105100 | 56042502800 | 181600 | 181700 | 181700 | 181500 | 230 |
| 462 | 20250217 | 105000 | 56000729600 | 181800 | 182200 | 182400 | 181800 | 1277 |
| 463 | 20250217 | 104900 | 55768040000 | 182300 | 182300 | 182400 | 182200 | 275 |
| 464 | 20250217 | 104800 | 55717915800 | 182300 | 182200 | 182400 | 182100 | 760 |
| 465 | 20250217 | 104700 | 55579390700 | 182200 | 182100 | 182200 | 182000 | 810 |
| 466 | 20250217 | 104600 | 55431849000 | 182100 | 181800 | 182100 | 181700 | 616 |
| 467 | 20250217 | 104500 | 55319774600 | 181700 | 181900 | 182000 | 181700 | 209 |
| 468 | 20250217 | 104400 | 55281762100 | 182000 | 182000 | 182100 | 182000 | 368 |
| 469 | 20250217 | 104300 | 55214776000 | 182000 | 182100 | 182100 | 181900 | 230 |
| 470 | 20250217 | 104200 | 55172901800 | 182100 | 181900 | 182200 | 181900 | 2745 |
| 471 | 20250217 | 104100 | 54673283900 | 182000 | 181100 | 182000 | 181100 | 2514 |
| 472 | 20250217 | 104000 | 54216944000 | 181100 | 181000 | 181100 | 180700 | 483 |
| 473 | 20250217 | 103900 | 54129507600 | 180500 | 180900 | 181000 | 180500 | 853 |
| 474 | 20250217 | 103800 | 53975396100 | 181000 | 180700 | 181000 | 180700 | 470 |
| 475 | 20250217 | 103700 | 53890445200 | 180700 | 180600 | 180700 | 180600 | 93 |
| 476 | 20250217 | 103600 | 53873648000 | 180600 | 180600 | 180700 | 180500 | 795 |
| 477 | 20250217 | 103500 | 53730069200 | 180500 | 180600 | 180600 | 180500 | 169 |
| 478 | 20250217 | 103400 | 53699562500 | 180600 | 180600 | 180600 | 180500 | 372 |
| 479 | 20250217 | 103300 | 53632409600 | 180600 | 180500 | 180800 | 180500 | 53 |
| 480 | 20250217 | 103200 | 53622835400 | 180900 | 180600 | 180900 | 180500 | 232 |
| 481 | 20250217 | 103100 | 53580921200 | 180900 | 181000 | 181000 | 180600 | 114 |
| 482 | 20250217 | 103000 | 53560297200 | 181000 | 181100 | 181100 | 180400 | 767 |
| 483 | 20250217 | 102900 | 53421468500 | 181000 | 181000 | 181100 | 181000 | 146 |
| 484 | 20250217 | 102800 | 53395040300 | 180800 | 180900 | 181200 | 180800 | 414 |
| 485 | 20250217 | 102700 | 53320133700 | 180900 | 180400 | 180900 | 180100 | 1376 |
| 486 | 20250217 | 102600 | 53071934000 | 180400 | 180400 | 180600 | 180300 | 971 |
| 487 | 20250217 | 102500 | 52896785300 | 180400 | 180600 | 180700 | 180300 | 636 |
| 488 | 20250217 | 102400 | 52782004600 | 180600 | 180600 | 180700 | 180600 | 393 |
| 489 | 20250217 | 102300 | 52711027900 | 180600 | 181100 | 181100 | 180600 | 1137 |
| 490 | 20250217 | 102200 | 52505406800 | 181100 | 181000 | 181100 | 181000 | 236 |
| 491 | 20250217 | 102100 | 52462679800 | 181000 | 180900 | 181100 | 180800 | 877 |
| 492 | 20250217 | 102000 | 52303956400 | 180900 | 180700 | 181000 | 180600 | 519 |
| 493 | 20250217 | 101900 | 52210128400 | 180600 | 181200 | 181200 | 180600 | 1927 |
| 494 | 20250217 | 101800 | 51861632900 | 181200 | 181400 | 181400 | 181000 | 1398 |
| 495 | 20250217 | 101700 | 51608207200 | 181400 | 181500 | 181700 | 181400 | 634 |
| 496 | 20250217 | 101600 | 51493117200 | 181500 | 181500 | 181600 | 181500 | 270 |
| 497 | 20250217 | 101500 | 51444111900 | 181400 | 181600 | 181700 | 181200 | 197 |
| 498 | 20250217 | 101400 | 51408367100 | 181600 | 181800 | 181800 | 181200 | 886 |
| 499 | 20250217 | 101300 | 51247535300 | 181800 | 181600 | 181800 | 181400 | 1569 |
| 500 | 20250217 | 101200 | 50962613900 | 181400 | 181200 | 181600 | 181200 | 999 |
| 501 | 20250217 | 101100 | 50781352000 | 181400 | 181100 | 181400 | 181100 | 466 |
| 502 | 20250217 | 101000 | 50696892700 | 181200 | 181400 | 181500 | 181100 | 856 |
| 503 | 20250217 | 100900 | 50541652000 | 181500 | 181400 | 181600 | 181400 | 522 |
| 504 | 20250217 | 100800 | 50446876000 | 181500 | 181400 | 181500 | 181300 | 410 |
| 505 | 20250217 | 100700 | 50372486900 | 181300 | 181200 | 181600 | 181000 | 704 |
| 506 | 20250217 | 100600 | 50244806800 | 181000 | 181100 | 181200 | 180900 | 1437 |
| 507 | 20250217 | 100500 | 49984671200 | 180800 | 181300 | 181300 | 180800 | 781 |
| 508 | 20250217 | 100400 | 49843249200 | 181300 | 181100 | 181300 | 180900 | 454 |
| 509 | 20250217 | 100300 | 49761051000 | 181100 | 181300 | 181300 | 180900 | 231 |
| 510 | 20250217 | 100200 | 49719216100 | 181300 | 181200 | 181600 | 180700 | 730 |
| 511 | 20250217 | 100100 | 49586822700 | 181200 | 180800 | 181200 | 180600 | 981 |
| 512 | 20250217 | 100000 | 49409441800 | 180800 | 181000 | 181300 | 180800 | 1024 |
| 513 | 20250217 | 095900 | 49224017300 | 181100 | 181300 | 181300 | 181000 | 147 |
| 514 | 20250217 | 095800 | 49197398700 | 181300 | 180800 | 181400 | 180700 | 994 |
| 515 | 20250217 | 095700 | 49017489300 | 180800 | 181100 | 181600 | 180800 | 1510 |
| 516 | 20250217 | 095600 | 48743851700 | 181100 | 180400 | 181200 | 180400 | 1982 |
| 517 | 20250217 | 095500 | 48385478800 | 180400 | 180400 | 180500 | 180300 | 208 |
| 518 | 20250217 | 095400 | 48347956200 | 180400 | 180000 | 180400 | 180000 | 118 |
| 519 | 20250217 | 095300 | 48326679600 | 180500 | 179500 | 180600 | 179500 | 849 |
| 520 | 20250217 | 095200 | 48173474900 | 179400 | 179400 | 180500 | 179100 | 1790 |
| 521 | 20250217 | 095100 | 47851171800 | 179400 | 180200 | 180500 | 179100 | 5254 |
| 522 | 20250217 | 095000 | 46907728800 | 180200 | 180400 | 180600 | 180000 | 2173 |
| 523 | 20250217 | 094900 | 46515838000 | 180100 | 179800 | 180400 | 179600 | 3737 |
| 524 | 20250217 | 094800 | 45843176200 | 179800 | 180200 | 180400 | 179600 | 5054 |
| 525 | 20250217 | 094700 | 44934300000 | 180400 | 180900 | 180900 | 180200 | 2793 |
| 526 | 20250217 | 094600 | 44430160300 | 180800 | 181200 | 181200 | 180800 | 645 |
| 527 | 20250217 | 094500 | 44313468900 | 181200 | 181900 | 181900 | 180500 | 4270 |
| 528 | 20250217 | 094400 | 43539304600 | 181900 | 182400 | 182500 | 181800 | 399 |
| 529 | 20250217 | 094300 | 43466673300 | 182400 | 182000 | 182600 | 181800 | 1551 |
| 530 | 20250217 | 094200 | 43184058400 | 182000 | 182000 | 182100 | 181800 | 926 |
| 531 | 20250217 | 094100 | 43015559300 | 181900 | 181700 | 182000 | 181400 | 1441 |
| 532 | 20250217 | 094000 | 42753807600 | 181400 | 181400 | 181800 | 180600 | 2838 |
| 533 | 20250217 | 093900 | 42239854700 | 181400 | 182500 | 182500 | 181400 | 2157 |
| 534 | 20250217 | 093800 | 41847693200 | 182400 | 182200 | 182400 | 181700 | 4179 |
| 535 | 20250217 | 093700 | 41086495400 | 182200 | 182000 | 182200 | 181900 | 997 |
| 536 | 20250217 | 093600 | 40904936000 | 182000 | 181800 | 182000 | 181400 | 2813 |
| 537 | 20250217 | 093500 | 40393964300 | 181800 | 182100 | 182300 | 181800 | 1367 |
| 538 | 20250217 | 093400 | 40145121500 | 182200 | 182300 | 182500 | 181800 | 3113 |
| 539 | 20250217 | 093300 | 39578070200 | 182400 | 183200 | 183200 | 182300 | 4599 |
| 540 | 20250217 | 093200 | 38737696600 | 183200 | 183200 | 183700 | 183200 | 2087 |
| 541 | 20250217 | 093100 | 38354788900 | 183300 | 183200 | 183600 | 183100 | 1823 |
| 542 | 20250217 | 093000 | 38020691800 | 183400 | 183000 | 183600 | 182600 | 3018 |
| 543 | 20250217 | 092900 | 37468257200 | 182800 | 183000 | 183700 | 182500 | 5096 |
| 544 | 20250217 | 092800 | 36535227700 | 183000 | 182900 | 183600 | 182700 | 3910 |
| 545 | 20250217 | 092700 | 35818914900 | 182800 | 183800 | 184300 | 182300 | 9785 |
| 546 | 20250217 | 092600 | 34023816800 | 183700 | 182300 | 184000 | 182300 | 14368 |
| 547 | 20250217 | 092500 | 31392374000 | 182500 | 181700 | 182500 | 181600 | 9838 |
| 548 | 20250217 | 092400 | 29601987100 | 181800 | 180700 | 182000 | 180700 | 13651 |
| 549 | 20250217 | 092300 | 27125588100 | 180600 | 179600 | 180900 | 179600 | 6067 |
| 550 | 20250217 | 092200 | 26031392000 | 179600 | 179900 | 180700 | 179500 | 9594 |
| 551 | 20250217 | 092100 | 24304105300 | 179600 | 179600 | 180000 | 179400 | 4314 |
| 552 | 20250217 | 092000 | 23528576000 | 179600 | 179100 | 180700 | 179000 | 11713 |
| 553 | 20250217 | 091900 | 21420148200 | 179100 | 178800 | 179500 | 178000 | 7868 |
| 554 | 20250217 | 091800 | 20012309500 | 178800 | 177500 | 178800 | 177300 | 10141 |
| 555 | 20250217 | 091700 | 18208056600 | 177600 | 177400 | 177600 | 177000 | 3044 |
| 556 | 20250217 | 091600 | 17667946800 | 177400 | 177900 | 178000 | 173000 | 6098 |
| 557 | 20250217 | 091500 | 16588061000 | 177900 | 177300 | 178300 | 175300 | 10491 |
| 558 | 20250217 | 091400 | 14728083900 | 177400 | 175000 | 177500 | 175000 | 8648 |
| 559 | 20250217 | 091300 | 13198343400 | 174000 | 174400 | 175100 | 173200 | 3084 |
| 560 | 20250217 | 091200 | 12660283700 | 174400 | 173000 | 174400 | 172900 | 5223 |
| 561 | 20250217 | 091100 | 11755515000 | 173000 | 174000 | 174000 | 172800 | 3623 |
| 562 | 20250217 | 091000 | 11128096700 | 174000 | 174800 | 175000 | 174000 | 2775 |
| 563 | 20250217 | 090900 | 10644072200 | 175000 | 175200 | 175300 | 174700 | 3230 |
| 564 | 20250217 | 090800 | 10078647100 | 175300 | 176100 | 176200 | 175200 | 2611 |
| 565 | 20250217 | 090700 | 9619935800 | 176100 | 176100 | 176300 | 176000 | 2265 |
| 566 | 20250217 | 090600 | 9220950600 | 176100 | 176900 | 177000 | 176100 | 2854 |
| 567 | 20250217 | 090500 | 8717481200 | 176900 | 176300 | 177100 | 175300 | 5397 |
| 568 | 20250217 | 090400 | 7765198100 | 176500 | 176000 | 177200 | 175300 | 5515 |
| 569 | 20250217 | 090300 | 6794026700 | 175800 | 175400 | 176100 | 175300 | 8862 |
| 570 | 20250217 | 090200 | 5237773300 | 175400 | 174000 | 175700 | 174000 | 4720 |
| 571 | 20250217 | 090100 | 4410823600 | 174500 | 172800 | 174800 | 171700 | 11623 |
| 572 | 20250217 | 090000 | 2395217700 | 172300 | 172900 | 173600 | 171300 | 13582 |