34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 4379 |
| 3 | 20250217 | 184700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 4 | 20250217 | 184600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 5 | 20250217 | 184500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 6 | 20250217 | 184400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 7 | 20250217 | 184300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 8 | 20250217 | 184200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 9 | 20250217 | 184100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 10 | 20250217 | 184000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 11 | 20250217 | 183900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 12 | 20250217 | 183800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 13 | 20250217 | 183700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 14 | 20250217 | 183600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 15 | 20250217 | 183500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 16 | 20250217 | 183400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 17 | 20250217 | 183300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 18 | 20250217 | 183200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 19 | 20250217 | 183100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 20 | 20250217 | 183000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 21 | 20250217 | 182900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 22 | 20250217 | 182800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 23 | 20250217 | 182700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 24 | 20250217 | 182600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 25 | 20250217 | 182500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 26 | 20250217 | 182400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 27 | 20250217 | 182300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 28 | 20250217 | 182200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 29 | 20250217 | 182100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 30 | 20250217 | 182000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 31 | 20250217 | 181900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 32 | 20250217 | 181800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 4379 |
| 33 | 20250217 | 181700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 34 | 20250217 | 181600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 35 | 20250217 | 181500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 36 | 20250217 | 181400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 37 | 20250217 | 181300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 38 | 20250217 | 181200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 39 | 20250217 | 181100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 40 | 20250217 | 181000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 41 | 20250217 | 180900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 42 | 20250217 | 180800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 43 | 20250217 | 180700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 44 | 20250217 | 180600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 45 | 20250217 | 180500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 46 | 20250217 | 180400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 47 | 20250217 | 180300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 48 | 20250217 | 180200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 49 | 20250217 | 180100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 50 | 20250217 | 180000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 51 | 20250217 | 175900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 52 | 20250217 | 175800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 53 | 20250217 | 175700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 54 | 20250217 | 175600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 55 | 20250217 | 175500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 56 | 20250217 | 175400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 57 | 20250217 | 175300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 58 | 20250217 | 175200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 59 | 20250217 | 175100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 60 | 20250217 | 175000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 61 | 20250217 | 174900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 62 | 20250217 | 174800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 4379 |
| 63 | 20250217 | 174700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 64 | 20250217 | 174600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 65 | 20250217 | 174500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 66 | 20250217 | 174400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 67 | 20250217 | 174300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 68 | 20250217 | 174200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 69 | 20250217 | 174100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 70 | 20250217 | 174000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 71 | 20250217 | 173900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 72 | 20250217 | 173800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 73 | 20250217 | 173700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 74 | 20250217 | 173600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 75 | 20250217 | 173500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 76 | 20250217 | 173400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 77 | 20250217 | 173300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 78 | 20250217 | 173200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 79 | 20250217 | 173100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 80 | 20250217 | 173000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 81 | 20250217 | 172900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 82 | 20250217 | 172800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 83 | 20250217 | 172700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 84 | 20250217 | 172600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 85 | 20250217 | 172500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 86 | 20250217 | 172400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 87 | 20250217 | 172300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 88 | 20250217 | 172200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 89 | 20250217 | 172100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 90 | 20250217 | 172000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 91 | 20250217 | 171900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 92 | 20250217 | 171800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 4379 |
| 93 | 20250217 | 171700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 94 | 20250217 | 171600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 95 | 20250217 | 171500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 96 | 20250217 | 171400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 97 | 20250217 | 171300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 98 | 20250217 | 171200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 99 | 20250217 | 171100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 100 | 20250217 | 171000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 101 | 20250217 | 170900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 102 | 20250217 | 170800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 103 | 20250217 | 170700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 104 | 20250217 | 170600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 105 | 20250217 | 170500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 106 | 20250217 | 170400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 107 | 20250217 | 170300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 108 | 20250217 | 170200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 109 | 20250217 | 170100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 110 | 20250217 | 170000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 111 | 20250217 | 165900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 112 | 20250217 | 165800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 113 | 20250217 | 165700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 114 | 20250217 | 165600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 115 | 20250217 | 165500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 116 | 20250217 | 165400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 117 | 20250217 | 165300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 118 | 20250217 | 165200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 119 | 20250217 | 165100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 120 | 20250217 | 165000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 121 | 20250217 | 164900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 122 | 20250217 | 164800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 4379 |
| 123 | 20250217 | 164700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 124 | 20250217 | 164600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 125 | 20250217 | 164500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 126 | 20250217 | 164400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 127 | 20250217 | 164300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 128 | 20250217 | 164200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 129 | 20250217 | 164100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 130 | 20250217 | 164000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 131 | 20250217 | 163900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 132 | 20250217 | 163800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 133 | 20250217 | 163700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 134 | 20250217 | 163600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 135 | 20250217 | 163500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 136 | 20250217 | 163400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 137 | 20250217 | 163300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 138 | 20250217 | 163200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 139 | 20250217 | 163100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 140 | 20250217 | 163000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 141 | 20250217 | 162900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 142 | 20250217 | 162800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 143 | 20250217 | 162700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 144 | 20250217 | 162600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 145 | 20250217 | 162500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 146 | 20250217 | 162400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 147 | 20250217 | 162300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 148 | 20250217 | 162200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 149 | 20250217 | 162100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 150 | 20250217 | 162000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 151 | 20250217 | 161900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 152 | 20250217 | 161800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 4379 |
| 153 | 20250217 | 161700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 154 | 20250217 | 161600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 155 | 20250217 | 161500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 156 | 20250217 | 161400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 157 | 20250217 | 161300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 158 | 20250217 | 161200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 159 | 20250217 | 161100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 160 | 20250217 | 161000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 161 | 20250217 | 160900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 162 | 20250217 | 160800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 163 | 20250217 | 160700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 164 | 20250217 | 160600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 165 | 20250217 | 160500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 166 | 20250217 | 160400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 167 | 20250217 | 160300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 168 | 20250217 | 160200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 169 | 20250217 | 160100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 170 | 20250217 | 160000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 171 | 20250217 | 155900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 172 | 20250217 | 155800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 173 | 20250217 | 155700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 174 | 20250217 | 155600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 175 | 20250217 | 155500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 176 | 20250217 | 155400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 177 | 20250217 | 155300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 178 | 20250217 | 155200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 179 | 20250217 | 155100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 180 | 20250217 | 155000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 181 | 20250217 | 154900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 182 | 20250217 | 154800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 4379 |
| 183 | 20250217 | 154700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 184 | 20250217 | 154600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 185 | 20250217 | 154500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 186 | 20250217 | 154400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 187 | 20250217 | 154300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 188 | 20250217 | 154200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 189 | 20250217 | 154100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 190 | 20250217 | 154000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 191 | 20250217 | 153900 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 192 | 20250217 | 153800 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 193 | 20250217 | 153700 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 194 | 20250217 | 153600 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 195 | 20250217 | 153500 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 196 | 20250217 | 153400 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 197 | 20250217 | 153300 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 198 | 20250217 | 153200 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 199 | 20250217 | 153100 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 0 |
| 200 | 20250217 | 153000 | 23128618100 | 121100 | 121100 | 121100 | 121100 | 4379 |
| 201 | 20250217 | 152900 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 202 | 20250217 | 152800 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 203 | 20250217 | 152700 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 204 | 20250217 | 152600 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 205 | 20250217 | 152500 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 206 | 20250217 | 152400 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 207 | 20250217 | 152300 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 208 | 20250217 | 152200 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 209 | 20250217 | 152100 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 210 | 20250217 | 152000 | 22598321200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 211 | 20250217 | 151900 | 22598321200 | 121100 | 120900 | 121100 | 120800 | 515 |
| 212 | 20250217 | 151800 | 22536033300 | 121000 | 120900 | 121000 | 120900 | 486 |
| 213 | 20250217 | 151700 | 22477258200 | 120900 | 121000 | 121100 | 120900 | 298 |
| 214 | 20250217 | 151600 | 22441218100 | 120900 | 121000 | 121100 | 120900 | 213 |
| 215 | 20250217 | 151500 | 22415452800 | 121100 | 121000 | 121100 | 121000 | 264 |
| 216 | 20250217 | 151400 | 22383504100 | 120900 | 121000 | 121000 | 120900 | 199 |
| 217 | 20250217 | 151300 | 22359429300 | 121000 | 121000 | 121100 | 120900 | 297 |
| 218 | 20250217 | 151200 | 22323485500 | 121000 | 121000 | 121100 | 121000 | 343 |
| 219 | 20250217 | 151100 | 22281968700 | 121000 | 120800 | 121100 | 120800 | 477 |
| 220 | 20250217 | 151000 | 22224266400 | 120900 | 120900 | 121000 | 120800 | 199 |
| 221 | 20250217 | 150900 | 22200211400 | 120900 | 121000 | 121100 | 120800 | 876 |
| 222 | 20250217 | 150800 | 22094220700 | 120900 | 120900 | 121000 | 120800 | 266 |
| 223 | 20250217 | 150700 | 22062062700 | 120900 | 120700 | 120900 | 120600 | 646 |
| 224 | 20250217 | 150600 | 21984061700 | 120600 | 120600 | 120700 | 120600 | 329 |
| 225 | 20250217 | 150500 | 21944375600 | 120700 | 120700 | 120700 | 120600 | 252 |
| 226 | 20250217 | 150400 | 21913969800 | 120700 | 120700 | 120700 | 120600 | 99 |
| 227 | 20250217 | 150300 | 21902023800 | 120700 | 120500 | 120700 | 120500 | 185 |
| 228 | 20250217 | 150200 | 21879708300 | 120600 | 120700 | 120700 | 120500 | 213 |
| 229 | 20250217 | 150100 | 21854018700 | 120600 | 120500 | 120600 | 120500 | 150 |
| 230 | 20250217 | 150000 | 21835937100 | 120500 | 120400 | 120600 | 120400 | 260 |
| 231 | 20250217 | 145900 | 21804609200 | 120400 | 120300 | 120500 | 120300 | 190 |
| 232 | 20250217 | 145800 | 21781732400 | 120400 | 120500 | 120500 | 120300 | 169 |
| 233 | 20250217 | 145700 | 21761382800 | 120500 | 120300 | 120500 | 120300 | 363 |
| 234 | 20250217 | 145600 | 21717695200 | 120400 | 120600 | 120600 | 120400 | 187 |
| 235 | 20250217 | 145500 | 21695168000 | 120600 | 120700 | 120700 | 120600 | 226 |
| 236 | 20250217 | 145400 | 21667905000 | 120600 | 120700 | 120700 | 120600 | 174 |
| 237 | 20250217 | 145300 | 21646914800 | 120700 | 120700 | 120700 | 120600 | 392 |
| 238 | 20250217 | 145200 | 21599632500 | 120700 | 120600 | 120700 | 120500 | 277 |
| 239 | 20250217 | 145100 | 21566229700 | 120600 | 120600 | 120800 | 120500 | 296 |
| 240 | 20250217 | 145000 | 21530509000 | 120500 | 120800 | 120800 | 120500 | 522 |
| 241 | 20250217 | 144900 | 21467472800 | 120800 | 120700 | 121000 | 120700 | 268 |
| 242 | 20250217 | 144800 | 21435094500 | 120700 | 120700 | 120800 | 120600 | 528 |
| 243 | 20250217 | 144700 | 21371354900 | 120700 | 120600 | 120700 | 120600 | 499 |
| 244 | 20250217 | 144600 | 21311147300 | 120600 | 120900 | 120900 | 120600 | 538 |
| 245 | 20250217 | 144500 | 21246194200 | 120900 | 120900 | 121000 | 120900 | 200 |
| 246 | 20250217 | 144400 | 21222005600 | 121000 | 121100 | 121100 | 120900 | 491 |
| 247 | 20250217 | 144300 | 21162616600 | 121000 | 121000 | 121100 | 121000 | 220 |
| 248 | 20250217 | 144200 | 21135986800 | 121100 | 121000 | 121100 | 120900 | 409 |
| 249 | 20250217 | 144100 | 21086482200 | 120900 | 121000 | 121200 | 120900 | 640 |
| 250 | 20250217 | 144000 | 21009033500 | 121000 | 121100 | 121100 | 121000 | 302 |
| 251 | 20250217 | 143900 | 20972473400 | 121100 | 121100 | 121200 | 121000 | 162 |
| 252 | 20250217 | 143800 | 20952853200 | 121000 | 121100 | 121200 | 121000 | 310 |
| 253 | 20250217 | 143700 | 20915316700 | 121100 | 121000 | 121200 | 121000 | 185 |
| 254 | 20250217 | 143600 | 20892922500 | 121100 | 121000 | 121200 | 121000 | 263 |
| 255 | 20250217 | 143500 | 20861086900 | 121000 | 121000 | 121200 | 121000 | 423 |
| 256 | 20250217 | 143400 | 20809893200 | 121000 | 121000 | 121200 | 121000 | 671 |
| 257 | 20250217 | 143300 | 20728678000 | 121000 | 121000 | 121200 | 121000 | 128 |
| 258 | 20250217 | 143200 | 20713186200 | 121000 | 121100 | 121200 | 121000 | 337 |
| 259 | 20250217 | 143100 | 20672397500 | 121000 | 121100 | 121200 | 121000 | 426 |
| 260 | 20250217 | 143000 | 20620799600 | 121200 | 121000 | 121200 | 121000 | 277 |
| 261 | 20250217 | 142900 | 20587250800 | 121000 | 121100 | 121200 | 121000 | 759 |
| 262 | 20250217 | 142800 | 20495327600 | 121100 | 121000 | 121100 | 120900 | 153 |
| 263 | 20250217 | 142700 | 20476810500 | 120900 | 121100 | 121100 | 120900 | 480 |
| 264 | 20250217 | 142600 | 20418734200 | 121100 | 121100 | 121100 | 121000 | 270 |
| 265 | 20250217 | 142500 | 20386061400 | 121100 | 121100 | 121200 | 121100 | 383 |
| 266 | 20250217 | 142400 | 20339662300 | 121200 | 121200 | 121200 | 121100 | 367 |
| 267 | 20250217 | 142300 | 20295193400 | 121200 | 121100 | 121200 | 121100 | 296 |
| 268 | 20250217 | 142200 | 20259340200 | 121100 | 121200 | 121200 | 121100 | 608 |
| 269 | 20250217 | 142100 | 20185665200 | 121100 | 121200 | 121200 | 121000 | 1376 |
| 270 | 20250217 | 142000 | 20018980300 | 121100 | 121100 | 121200 | 121000 | 242 |
| 271 | 20250217 | 141900 | 19989674400 | 121100 | 121000 | 121200 | 121000 | 418 |
| 272 | 20250217 | 141800 | 19939049200 | 121100 | 121000 | 121200 | 121000 | 940 |
| 273 | 20250217 | 141700 | 19825192200 | 121200 | 121100 | 121200 | 121000 | 595 |
| 274 | 20250217 | 141600 | 19753130200 | 121100 | 121200 | 121300 | 121000 | 288 |
| 275 | 20250217 | 141500 | 19718240200 | 121300 | 121000 | 121300 | 121000 | 681 |
| 276 | 20250217 | 141400 | 19635715300 | 121000 | 120900 | 121100 | 120900 | 2662 |
| 277 | 20250217 | 141300 | 19313625500 | 120900 | 120700 | 120900 | 120500 | 1453 |
| 278 | 20250217 | 141200 | 19138156600 | 120700 | 120300 | 120700 | 120300 | 1999 |
| 279 | 20250217 | 141100 | 18897369300 | 120300 | 120200 | 120400 | 120100 | 919 |
| 280 | 20250217 | 141000 | 18786827300 | 120200 | 120200 | 120200 | 120000 | 326 |
| 281 | 20250217 | 140900 | 18747664300 | 120200 | 120000 | 120200 | 120000 | 492 |
| 282 | 20250217 | 140800 | 18688583400 | 120000 | 120000 | 120100 | 119900 | 383 |
| 283 | 20250217 | 140700 | 18642620700 | 120000 | 120000 | 120000 | 119900 | 389 |
| 284 | 20250217 | 140600 | 18595953000 | 119900 | 120100 | 120100 | 119900 | 288 |
| 285 | 20250217 | 140500 | 18561380600 | 120100 | 119900 | 120200 | 119900 | 3095 |
| 286 | 20250217 | 140400 | 18189888600 | 120000 | 119800 | 120000 | 119700 | 950 |
| 287 | 20250217 | 140300 | 18076017000 | 119700 | 119700 | 119800 | 119700 | 338 |
| 288 | 20250217 | 140200 | 18035558100 | 119700 | 119600 | 119800 | 119500 | 245 |
| 289 | 20250217 | 140100 | 18006241400 | 119600 | 119600 | 119700 | 119500 | 94 |
| 290 | 20250217 | 140000 | 17994999300 | 119600 | 119500 | 119600 | 119500 | 163 |
| 291 | 20250217 | 135900 | 17975517800 | 119500 | 119500 | 119600 | 119500 | 87 |
| 292 | 20250217 | 135800 | 17965121100 | 119500 | 119500 | 119500 | 119500 | 260 |
| 293 | 20250217 | 135700 | 17934051100 | 119600 | 119500 | 119600 | 119500 | 130 |
| 294 | 20250217 | 135600 | 17918513800 | 119500 | 119500 | 119600 | 119500 | 82 |
| 295 | 20250217 | 135500 | 17908713400 | 119500 | 119300 | 119500 | 119200 | 222 |
| 296 | 20250217 | 135400 | 17882202300 | 119300 | 119500 | 119500 | 119200 | 159 |
| 297 | 20250217 | 135300 | 17863230400 | 119400 | 119300 | 119400 | 119300 | 245 |
| 298 | 20250217 | 135200 | 17833997300 | 119300 | 119300 | 119400 | 119300 | 463 |
| 299 | 20250217 | 135100 | 17778761300 | 119300 | 119400 | 119400 | 119300 | 753 |
| 300 | 20250217 | 135000 | 17688861200 | 119400 | 119400 | 119500 | 119400 | 72 |
| 301 | 20250217 | 134900 | 17680264200 | 119400 | 119400 | 119500 | 119400 | 227 |
| 302 | 20250217 | 134800 | 17653143700 | 119400 | 119300 | 119400 | 119200 | 231 |
| 303 | 20250217 | 134700 | 17625581700 | 119200 | 119200 | 119200 | 119200 | 55 |
| 304 | 20250217 | 134600 | 17619025700 | 119200 | 119500 | 119500 | 119200 | 679 |
| 305 | 20250217 | 134500 | 17537991900 | 119500 | 119500 | 119700 | 119400 | 164 |
| 306 | 20250217 | 134400 | 17518384700 | 119500 | 119500 | 119600 | 119500 | 65 |
| 307 | 20250217 | 134300 | 17510616900 | 119500 | 119500 | 119700 | 119500 | 199 |
| 308 | 20250217 | 134200 | 17486819000 | 119500 | 119500 | 119600 | 119500 | 101 |
| 309 | 20250217 | 134100 | 17474749100 | 119600 | 119400 | 119600 | 119400 | 350 |
| 310 | 20250217 | 134000 | 17432913100 | 119400 | 119400 | 119500 | 119300 | 427 |
| 311 | 20250217 | 133900 | 17381935800 | 119400 | 119300 | 119500 | 119300 | 197 |
| 312 | 20250217 | 133800 | 17358413000 | 119400 | 119400 | 119400 | 119300 | 301 |
| 313 | 20250217 | 133700 | 17322498300 | 119400 | 119400 | 119500 | 119300 | 241 |
| 314 | 20250217 | 133600 | 17293726800 | 119400 | 119100 | 119500 | 119100 | 169 |
| 315 | 20250217 | 133500 | 17273550400 | 119100 | 119100 | 119400 | 119000 | 2099 |
| 316 | 20250217 | 133400 | 17023628100 | 119100 | 119200 | 119200 | 119100 | 113 |
| 317 | 20250217 | 133300 | 17010165700 | 119100 | 119100 | 119200 | 119100 | 109 |
| 318 | 20250217 | 133200 | 16997183000 | 119200 | 119100 | 119200 | 119100 | 161 |
| 319 | 20250217 | 133100 | 16977998100 | 119200 | 119200 | 119200 | 119100 | 232 |
| 320 | 20250217 | 133000 | 16950349600 | 119200 | 119100 | 119200 | 119100 | 57 |
| 321 | 20250217 | 132900 | 16943558600 | 119100 | 119400 | 119400 | 118900 | 4234 |
| 322 | 20250217 | 132800 | 16439226900 | 119400 | 119400 | 119500 | 119400 | 55 |
| 323 | 20250217 | 132700 | 16432659500 | 119500 | 119500 | 119600 | 119400 | 125 |
| 324 | 20250217 | 132600 | 16417721600 | 119400 | 119400 | 119500 | 119300 | 259 |
| 325 | 20250217 | 132500 | 16386802100 | 119400 | 119300 | 119400 | 119300 | 81 |
| 326 | 20250217 | 132400 | 16377136500 | 119300 | 119300 | 119400 | 119300 | 82 |
| 327 | 20250217 | 132300 | 16367353700 | 119300 | 119400 | 119400 | 119300 | 113 |
| 328 | 20250217 | 132200 | 16353870300 | 119400 | 119400 | 119400 | 119300 | 378 |
| 329 | 20250217 | 132100 | 16308746900 | 119400 | 119400 | 119400 | 119400 | 79 |
| 330 | 20250217 | 132000 | 16299314300 | 119400 | 119600 | 119600 | 119400 | 236 |
| 331 | 20250217 | 131900 | 16271130900 | 119600 | 119400 | 119600 | 119400 | 153 |
| 332 | 20250217 | 131800 | 16252850800 | 119400 | 119400 | 119500 | 119400 | 91 |
| 333 | 20250217 | 131700 | 16241981500 | 119400 | 119300 | 119400 | 119300 | 140 |
| 334 | 20250217 | 131600 | 16225276300 | 119300 | 119400 | 119500 | 119300 | 56 |
| 335 | 20250217 | 131500 | 16218590700 | 119400 | 119400 | 119500 | 119400 | 89 |
| 336 | 20250217 | 131400 | 16207961800 | 119400 | 119500 | 119500 | 119300 | 109 |
| 337 | 20250217 | 131300 | 16194947500 | 119500 | 119400 | 119500 | 119300 | 160 |
| 338 | 20250217 | 131200 | 16175855500 | 119400 | 119300 | 119400 | 119300 | 76 |
| 339 | 20250217 | 131100 | 16166786900 | 119300 | 119300 | 119400 | 119300 | 90 |
| 340 | 20250217 | 131000 | 16156045900 | 119300 | 119400 | 119400 | 119300 | 65 |
| 341 | 20250217 | 130900 | 16148286400 | 119500 | 119400 | 119500 | 119300 | 231 |
| 342 | 20250217 | 130800 | 16120694300 | 119300 | 119400 | 119400 | 119300 | 138 |
| 343 | 20250217 | 130700 | 16104230100 | 119400 | 119300 | 119400 | 119300 | 205 |
| 344 | 20250217 | 130600 | 16079757700 | 119300 | 119300 | 119400 | 119300 | 152 |
| 345 | 20250217 | 130500 | 16061615300 | 119300 | 119300 | 119400 | 119300 | 103 |
| 346 | 20250217 | 130400 | 16049326700 | 119300 | 119400 | 119500 | 119300 | 292 |
| 347 | 20250217 | 130300 | 16014461500 | 119500 | 119500 | 119500 | 119300 | 1211 |
| 348 | 20250217 | 130200 | 15869861600 | 119500 | 119500 | 119600 | 119500 | 118 |
| 349 | 20250217 | 130100 | 15855760000 | 119500 | 119600 | 119600 | 119500 | 40 |
| 350 | 20250217 | 130000 | 15850978000 | 119500 | 119500 | 119600 | 119400 | 190 |
| 351 | 20250217 | 125900 | 15828280300 | 119500 | 119400 | 119500 | 119400 | 126 |
| 352 | 20250217 | 125800 | 15813232400 | 119400 | 119400 | 119500 | 119400 | 338 |
| 353 | 20250217 | 125700 | 15772875100 | 119500 | 119400 | 119500 | 119400 | 139 |
| 354 | 20250217 | 125600 | 15756278200 | 119400 | 119600 | 119600 | 119400 | 388 |
| 355 | 20250217 | 125500 | 15709909300 | 119600 | 119500 | 119600 | 119500 | 84 |
| 356 | 20250217 | 125400 | 15699865700 | 119500 | 119600 | 119700 | 119500 | 59 |
| 357 | 20250217 | 125300 | 15692812900 | 119700 | 119500 | 119700 | 119500 | 287 |
| 358 | 20250217 | 125200 | 15658509300 | 119500 | 119500 | 119600 | 119500 | 133 |
| 359 | 20250217 | 125100 | 15642613600 | 119500 | 119700 | 119700 | 119500 | 279 |
| 360 | 20250217 | 125000 | 15609248900 | 119700 | 119700 | 119900 | 119600 | 109 |
| 361 | 20250217 | 124900 | 15596203600 | 119600 | 119700 | 119900 | 119600 | 102 |
| 362 | 20250217 | 124800 | 15583993900 | 119600 | 119600 | 119800 | 119600 | 387 |
| 363 | 20250217 | 124700 | 15537683000 | 119600 | 119500 | 119600 | 119500 | 151 |
| 364 | 20250217 | 124600 | 15519629500 | 119500 | 119600 | 119600 | 119500 | 108 |
| 365 | 20250217 | 124500 | 15506719100 | 119600 | 119500 | 119600 | 119500 | 204 |
| 366 | 20250217 | 124400 | 15482329000 | 119500 | 119500 | 119700 | 119500 | 81 |
| 367 | 20250217 | 124300 | 15472643800 | 119600 | 119600 | 119700 | 119600 | 153 |
| 368 | 20250217 | 124200 | 15454344900 | 119600 | 119600 | 119700 | 119600 | 126 |
| 369 | 20250217 | 124100 | 15439274900 | 119700 | 119600 | 119700 | 119600 | 46 |
| 370 | 20250217 | 124000 | 15433772100 | 119800 | 119600 | 119800 | 119600 | 69 |
| 371 | 20250217 | 123900 | 15425515200 | 119600 | 119700 | 119700 | 119600 | 86 |
| 372 | 20250217 | 123800 | 15415229000 | 119600 | 119600 | 119700 | 119600 | 107 |
| 373 | 20250217 | 123700 | 15402431100 | 119700 | 119800 | 119900 | 119700 | 87 |
| 374 | 20250217 | 123600 | 15392011700 | 119700 | 119700 | 119800 | 119700 | 146 |
| 375 | 20250217 | 123500 | 15374532900 | 119800 | 119700 | 119800 | 119700 | 60 |
| 376 | 20250217 | 123400 | 15367349800 | 119700 | 119600 | 119800 | 119600 | 88 |
| 377 | 20250217 | 123300 | 15356816200 | 119600 | 119700 | 119700 | 119600 | 83 |
| 378 | 20250217 | 123200 | 15346885800 | 119600 | 119700 | 119700 | 119600 | 67 |
| 379 | 20250217 | 123100 | 15338867100 | 119800 | 119800 | 119800 | 119700 | 115 |
| 380 | 20250217 | 123000 | 15325100400 | 119900 | 119900 | 119900 | 119700 | 940 |
| 381 | 20250217 | 122900 | 15212500700 | 119900 | 120000 | 120000 | 119900 | 69 |
| 382 | 20250217 | 122800 | 15204224600 | 119900 | 120000 | 120200 | 119900 | 69 |
| 383 | 20250217 | 122700 | 15195945800 | 119900 | 119900 | 120000 | 119900 | 173 |
| 384 | 20250217 | 122600 | 15175195400 | 119900 | 119900 | 119900 | 119800 | 43 |
| 385 | 20250217 | 122500 | 15170040500 | 119800 | 119800 | 120100 | 119800 | 96 |
| 386 | 20250217 | 122400 | 15158525600 | 119800 | 120000 | 120100 | 119800 | 504 |
| 387 | 20250217 | 122300 | 15098050600 | 120000 | 119800 | 120100 | 119800 | 115 |
| 388 | 20250217 | 122200 | 15084252600 | 119800 | 120200 | 120300 | 119800 | 468 |
| 389 | 20250217 | 122100 | 15028084400 | 120200 | 120200 | 120200 | 120100 | 220 |
| 390 | 20250217 | 122000 | 15001655700 | 120200 | 120200 | 120300 | 120100 | 76 |
| 391 | 20250217 | 121900 | 14992519800 | 120300 | 120300 | 120300 | 120200 | 178 |
| 392 | 20250217 | 121800 | 14971120200 | 120300 | 119900 | 120300 | 119800 | 684 |
| 393 | 20250217 | 121700 | 14889007000 | 119900 | 119900 | 120000 | 119900 | 70 |
| 394 | 20250217 | 121600 | 14880611800 | 119800 | 119600 | 119800 | 119600 | 195 |
| 395 | 20250217 | 121500 | 14857267100 | 119600 | 119600 | 119700 | 119600 | 134 |
| 396 | 20250217 | 121400 | 14841239500 | 119600 | 119700 | 119700 | 119600 | 125 |
| 397 | 20250217 | 121300 | 14826277900 | 119700 | 119800 | 119900 | 119700 | 234 |
| 398 | 20250217 | 121200 | 14798259600 | 119800 | 120000 | 120000 | 119800 | 64 |
| 399 | 20250217 | 121100 | 14790590100 | 119900 | 119800 | 120000 | 119800 | 60 |
| 400 | 20250217 | 121000 | 14783396100 | 119800 | 119800 | 120000 | 119700 | 121 |
| 401 | 20250217 | 120900 | 14768894700 | 119800 | 119700 | 119900 | 119700 | 296 |
| 402 | 20250217 | 120800 | 14733437000 | 119700 | 119800 | 119900 | 119700 | 120 |
| 403 | 20250217 | 120700 | 14719062300 | 119800 | 119800 | 120000 | 119800 | 375 |
| 404 | 20250217 | 120600 | 14674115100 | 119800 | 119900 | 120000 | 119800 | 199 |
| 405 | 20250217 | 120500 | 14650250300 | 119900 | 119800 | 120000 | 119800 | 213 |
| 406 | 20250217 | 120400 | 14624697900 | 119800 | 119900 | 120000 | 119800 | 183 |
| 407 | 20250217 | 120300 | 14602751500 | 119900 | 119900 | 120000 | 119900 | 99 |
| 408 | 20250217 | 120200 | 14590880500 | 119900 | 120000 | 120200 | 119900 | 494 |
| 409 | 20250217 | 120100 | 14531578600 | 120100 | 120000 | 120100 | 119900 | 418 |
| 410 | 20250217 | 120000 | 14481415300 | 120100 | 119800 | 120100 | 119700 | 1806 |
| 411 | 20250217 | 115900 | 14264704700 | 119800 | 119800 | 119900 | 119800 | 127 |
| 412 | 20250217 | 115800 | 14249484900 | 119900 | 119900 | 119900 | 119600 | 188 |
| 413 | 20250217 | 115700 | 14226969500 | 119900 | 119800 | 119900 | 119500 | 170 |
| 414 | 20250217 | 115600 | 14206612400 | 119800 | 119900 | 119900 | 119500 | 418 |
| 415 | 20250217 | 115500 | 14156597800 | 119900 | 119900 | 119900 | 119800 | 161 |
| 416 | 20250217 | 115400 | 14137306700 | 119800 | 119800 | 119900 | 119800 | 79 |
| 417 | 20250217 | 115300 | 14127841700 | 119800 | 119700 | 119900 | 119700 | 480 |
| 418 | 20250217 | 115200 | 14070318200 | 119600 | 119600 | 119700 | 119500 | 309 |
| 419 | 20250217 | 115100 | 14033340000 | 119700 | 119500 | 119700 | 119500 | 91 |
| 420 | 20250217 | 115000 | 14022461000 | 119600 | 119400 | 119600 | 119400 | 135 |
| 421 | 20250217 | 114900 | 14006333000 | 119400 | 119500 | 119500 | 119400 | 100 |
| 422 | 20250217 | 114800 | 13994391800 | 119400 | 119500 | 119500 | 119400 | 50 |
| 423 | 20250217 | 114700 | 13988421200 | 119500 | 119400 | 119500 | 119400 | 107 |
| 424 | 20250217 | 114600 | 13975642100 | 119500 | 119600 | 119600 | 119400 | 61 |
| 425 | 20250217 | 114500 | 13968351600 | 119600 | 119600 | 119700 | 119500 | 87 |
| 426 | 20250217 | 114400 | 13957950500 | 119600 | 119600 | 119700 | 119600 | 129 |
| 427 | 20250217 | 114300 | 13942522000 | 119700 | 119600 | 119700 | 119500 | 120 |
| 428 | 20250217 | 114200 | 13928169800 | 119700 | 119600 | 119700 | 119600 | 108 |
| 429 | 20250217 | 114100 | 13915249900 | 119700 | 119600 | 119700 | 119500 | 292 |
| 430 | 20250217 | 114000 | 13880341600 | 119600 | 119400 | 119600 | 119400 | 169 |
| 431 | 20250217 | 113900 | 13860153400 | 119400 | 119300 | 119400 | 119200 | 94 |
| 432 | 20250217 | 113800 | 13848939900 | 119200 | 119300 | 119300 | 119200 | 67 |
| 433 | 20250217 | 113700 | 13840951200 | 119200 | 119000 | 119400 | 119000 | 159 |
| 434 | 20250217 | 113600 | 13821993200 | 119100 | 119000 | 119100 | 119000 | 136 |
| 435 | 20250217 | 113500 | 13805805300 | 119000 | 119100 | 119100 | 119000 | 157 |
| 436 | 20250217 | 113400 | 13787120900 | 119100 | 119100 | 119100 | 119000 | 127 |
| 437 | 20250217 | 113300 | 13772003600 | 119100 | 119100 | 119200 | 119000 | 278 |
| 438 | 20250217 | 113200 | 13738915800 | 119100 | 119200 | 119200 | 119100 | 72 |
| 439 | 20250217 | 113100 | 13730338200 | 119200 | 119300 | 119300 | 119000 | 51 |
| 440 | 20250217 | 113000 | 13724263100 | 119300 | 119400 | 119400 | 119200 | 186 |
| 441 | 20250217 | 112900 | 13702074400 | 119400 | 119100 | 119500 | 119000 | 276 |
| 442 | 20250217 | 112800 | 13669196500 | 119000 | 119100 | 119200 | 119000 | 325 |
| 443 | 20250217 | 112700 | 13630509100 | 119100 | 119100 | 119200 | 119100 | 101 |
| 444 | 20250217 | 112600 | 13618479900 | 119100 | 119000 | 119200 | 119000 | 168 |
| 445 | 20250217 | 112500 | 13598475200 | 119000 | 119000 | 119100 | 119000 | 157 |
| 446 | 20250217 | 112400 | 13579790800 | 119100 | 119000 | 119200 | 119000 | 151 |
| 447 | 20250217 | 112300 | 13561818400 | 119000 | 119100 | 119200 | 119000 | 223 |
| 448 | 20250217 | 112200 | 13535263200 | 119100 | 119300 | 119300 | 119100 | 64 |
| 449 | 20250217 | 112100 | 13527634600 | 119300 | 119000 | 119300 | 119000 | 152 |
| 450 | 20250217 | 112000 | 13509517800 | 119100 | 119100 | 119100 | 119000 | 216 |
| 451 | 20250217 | 111900 | 13483796900 | 119100 | 119000 | 119100 | 119000 | 104 |
| 452 | 20250217 | 111800 | 13471417700 | 119000 | 119100 | 119200 | 119000 | 169 |
| 453 | 20250217 | 111700 | 13451300500 | 119100 | 118900 | 119200 | 118900 | 59 |
| 454 | 20250217 | 111600 | 13444269900 | 118900 | 119100 | 119400 | 118900 | 1690 |
| 455 | 20250217 | 111500 | 13243214400 | 119000 | 119200 | 119200 | 119000 | 370 |
| 456 | 20250217 | 111400 | 13199154100 | 119300 | 119200 | 119300 | 119200 | 65 |
| 457 | 20250217 | 111300 | 13191404000 | 119200 | 119000 | 119200 | 119000 | 466 |
| 458 | 20250217 | 111200 | 13135902300 | 119000 | 119100 | 119100 | 119000 | 324 |
| 459 | 20250217 | 111100 | 13097344800 | 119200 | 119200 | 119200 | 119000 | 895 |
| 460 | 20250217 | 111000 | 12990799200 | 119100 | 119300 | 119300 | 119100 | 335 |
| 461 | 20250217 | 110900 | 12950891300 | 119200 | 119200 | 119300 | 119200 | 183 |
| 462 | 20250217 | 110800 | 12929075300 | 119200 | 119400 | 119400 | 119200 | 121 |
| 463 | 20250217 | 110700 | 12914648200 | 119300 | 119300 | 119300 | 119200 | 85 |
| 464 | 20250217 | 110600 | 12904513200 | 119200 | 119200 | 119400 | 119200 | 280 |
| 465 | 20250217 | 110500 | 12871129700 | 119200 | 119500 | 119500 | 119200 | 1723 |
| 466 | 20250217 | 110400 | 12665347300 | 119500 | 119600 | 119700 | 119500 | 403 |
| 467 | 20250217 | 110300 | 12617152700 | 119600 | 119800 | 119800 | 119600 | 88 |
| 468 | 20250217 | 110200 | 12606618600 | 119800 | 119900 | 119900 | 119700 | 3 |
| 469 | 20250217 | 110100 | 12606259200 | 119700 | 119800 | 119800 | 119600 | 531 |
| 470 | 20250217 | 110000 | 12542721400 | 119700 | 119700 | 119900 | 119600 | 221 |
| 471 | 20250217 | 105900 | 12516267200 | 119700 | 119800 | 119900 | 119700 | 591 |
| 472 | 20250217 | 105800 | 12445517300 | 119800 | 119900 | 120000 | 119800 | 334 |
| 473 | 20250217 | 105700 | 12405497900 | 119900 | 119800 | 120000 | 119800 | 419 |
| 474 | 20250217 | 105600 | 12355271700 | 119800 | 119800 | 120000 | 119800 | 226 |
| 475 | 20250217 | 105500 | 12328174500 | 119800 | 119700 | 119900 | 119700 | 101 |
| 476 | 20250217 | 105400 | 12316079000 | 119900 | 119700 | 119900 | 119600 | 472 |
| 477 | 20250217 | 105300 | 12259589500 | 119700 | 119900 | 119900 | 119600 | 533 |
| 478 | 20250217 | 105200 | 12195783200 | 119800 | 119800 | 119900 | 119800 | 88 |
| 479 | 20250217 | 105100 | 12185240200 | 119800 | 119800 | 119900 | 119700 | 126 |
| 480 | 20250217 | 105000 | 12170149700 | 119900 | 119800 | 119900 | 119800 | 197 |
| 481 | 20250217 | 104900 | 12146533100 | 119900 | 119900 | 120000 | 119800 | 113 |
| 482 | 20250217 | 104800 | 12132993200 | 119900 | 119700 | 119900 | 119600 | 712 |
| 483 | 20250217 | 104700 | 12047760500 | 119700 | 119800 | 119900 | 119700 | 442 |
| 484 | 20250217 | 104600 | 11994825700 | 119800 | 119800 | 119900 | 119800 | 114 |
| 485 | 20250217 | 104500 | 11981164200 | 119800 | 119800 | 120000 | 119800 | 1275 |
| 486 | 20250217 | 104400 | 11828232400 | 119800 | 119700 | 119900 | 119700 | 137 |
| 487 | 20250217 | 104300 | 11811824300 | 119600 | 119600 | 119900 | 119600 | 220 |
| 488 | 20250217 | 104200 | 11785487600 | 119700 | 119800 | 119800 | 119600 | 371 |
| 489 | 20250217 | 104100 | 11741060800 | 119800 | 119900 | 120000 | 119800 | 146 |
| 490 | 20250217 | 104000 | 11723554700 | 120000 | 120000 | 120000 | 119700 | 911 |
| 491 | 20250217 | 103900 | 11614338700 | 120000 | 120000 | 120000 | 119900 | 311 |
| 492 | 20250217 | 103800 | 11577019900 | 120000 | 120000 | 120100 | 119900 | 323 |
| 493 | 20250217 | 103700 | 11538261800 | 120000 | 119800 | 120100 | 119700 | 691 |
| 494 | 20250217 | 103600 | 11455435100 | 119700 | 119700 | 119900 | 119700 | 209 |
| 495 | 20250217 | 103500 | 11430414200 | 119800 | 119700 | 119900 | 119700 | 223 |
| 496 | 20250217 | 103400 | 11403692900 | 119800 | 119800 | 119900 | 119700 | 119 |
| 497 | 20250217 | 103300 | 11389439700 | 119700 | 119800 | 119900 | 119700 | 71 |
| 498 | 20250217 | 103200 | 11380936700 | 119700 | 119800 | 119900 | 119600 | 787 |
| 499 | 20250217 | 103100 | 11286651400 | 119700 | 119400 | 119700 | 119400 | 997 |
| 500 | 20250217 | 103000 | 11167459300 | 119400 | 119200 | 119500 | 119200 | 446 |
| 501 | 20250217 | 102900 | 11114219600 | 119200 | 119300 | 119300 | 119100 | 147 |
| 502 | 20250217 | 102800 | 11096694600 | 119200 | 119200 | 119300 | 119100 | 204 |
| 503 | 20250217 | 102700 | 11072381600 | 119100 | 119000 | 119100 | 119000 | 383 |
| 504 | 20250217 | 102600 | 11026796600 | 119000 | 119100 | 119200 | 119000 | 135 |
| 505 | 20250217 | 102500 | 11010721100 | 119200 | 119100 | 119200 | 119000 | 296 |
| 506 | 20250217 | 102400 | 10975483100 | 119000 | 119100 | 119200 | 119000 | 263 |
| 507 | 20250217 | 102300 | 10944167300 | 119100 | 119300 | 119300 | 119100 | 178 |
| 508 | 20250217 | 102200 | 10922955400 | 119300 | 119100 | 119300 | 119100 | 144 |
| 509 | 20250217 | 102100 | 10905800300 | 119200 | 119300 | 119300 | 119100 | 410 |
| 510 | 20250217 | 102000 | 10856965100 | 119100 | 119100 | 119300 | 119000 | 326 |
| 511 | 20250217 | 101900 | 10818152400 | 119100 | 118900 | 119100 | 118900 | 346 |
| 512 | 20250217 | 101800 | 10776973600 | 118900 | 118900 | 119100 | 118900 | 637 |
| 513 | 20250217 | 101700 | 10701180400 | 119100 | 119000 | 119100 | 118900 | 104 |
| 514 | 20250217 | 101600 | 10688809400 | 119100 | 119300 | 119300 | 119100 | 236 |
| 515 | 20250217 | 101500 | 10660671700 | 119300 | 119400 | 119400 | 119300 | 77 |
| 516 | 20250217 | 101400 | 10651485500 | 119300 | 119400 | 119400 | 119300 | 59 |
| 517 | 20250217 | 101300 | 10644445900 | 119300 | 118800 | 119300 | 118800 | 547 |
| 518 | 20250217 | 101200 | 10579411100 | 118800 | 118800 | 118900 | 118800 | 229 |
| 519 | 20250217 | 101100 | 10552202500 | 118900 | 118900 | 118900 | 118800 | 188 |
| 520 | 20250217 | 101000 | 10529866300 | 118900 | 118800 | 118900 | 118800 | 243 |
| 521 | 20250217 | 100900 | 10500991200 | 118900 | 118700 | 118900 | 118700 | 390 |
| 522 | 20250217 | 100800 | 10454662100 | 118700 | 118600 | 118800 | 118600 | 1131 |
| 523 | 20250217 | 100700 | 10320416200 | 118600 | 118800 | 118800 | 118600 | 1075 |
| 524 | 20250217 | 100600 | 10192756200 | 118800 | 118900 | 118900 | 118800 | 769 |
| 525 | 20250217 | 100500 | 10101331500 | 118900 | 119400 | 119400 | 118900 | 341 |
| 526 | 20250217 | 100400 | 10060748500 | 119400 | 119100 | 119400 | 119100 | 61 |
| 527 | 20250217 | 100300 | 10053475300 | 119000 | 119500 | 119500 | 119000 | 1343 |
| 528 | 20250217 | 100200 | 9893498500 | 119500 | 119400 | 119500 | 119400 | 221 |
| 529 | 20250217 | 100100 | 9867095600 | 119500 | 119400 | 119500 | 119400 | 83 |
| 530 | 20250217 | 100000 | 9857179900 | 119400 | 119300 | 119500 | 119300 | 161 |
| 531 | 20250217 | 095900 | 9837956600 | 119400 | 119200 | 119400 | 119200 | 480 |
| 532 | 20250217 | 095800 | 9780682300 | 119300 | 119400 | 119400 | 119200 | 146 |
| 533 | 20250217 | 095700 | 9763266300 | 119400 | 119500 | 119500 | 119300 | 248 |
| 534 | 20250217 | 095600 | 9733649500 | 119600 | 119300 | 119600 | 119200 | 519 |
| 535 | 20250217 | 095500 | 9671707900 | 119300 | 118900 | 119500 | 118900 | 974 |
| 536 | 20250217 | 095400 | 9555747100 | 119500 | 119100 | 119600 | 118800 | 2779 |
| 537 | 20250217 | 095300 | 9224876000 | 119100 | 119100 | 119200 | 119100 | 535 |
| 538 | 20250217 | 095200 | 9161152300 | 119200 | 119200 | 119300 | 119000 | 508 |
| 539 | 20250217 | 095100 | 9100642700 | 119100 | 119400 | 119400 | 119100 | 1849 |
| 540 | 20250217 | 095000 | 8880179400 | 119300 | 119400 | 119400 | 119200 | 1008 |
| 541 | 20250217 | 094900 | 8759898800 | 119300 | 119500 | 119500 | 119300 | 744 |
| 542 | 20250217 | 094800 | 8671062900 | 119500 | 119400 | 119500 | 119400 | 208 |
| 543 | 20250217 | 094700 | 8646211900 | 119400 | 119300 | 119500 | 119300 | 1668 |
| 544 | 20250217 | 094600 | 8447066200 | 119400 | 119600 | 119600 | 119400 | 979 |
| 545 | 20250217 | 094500 | 8330141100 | 119700 | 119600 | 119700 | 119600 | 171 |
| 546 | 20250217 | 094400 | 8309681200 | 119700 | 120000 | 120000 | 119500 | 1795 |
| 547 | 20250217 | 094300 | 8094932400 | 120000 | 120000 | 120000 | 119900 | 347 |
| 548 | 20250217 | 094200 | 8053323800 | 120000 | 119900 | 120100 | 119900 | 239 |
| 549 | 20250217 | 094100 | 8024654500 | 120000 | 120000 | 120000 | 119900 | 288 |
| 550 | 20250217 | 094000 | 7990101300 | 120000 | 120200 | 120300 | 119800 | 1286 |
| 551 | 20250217 | 093900 | 7835759800 | 120100 | 120000 | 120100 | 119900 | 218 |
| 552 | 20250217 | 093800 | 7809599900 | 120100 | 119900 | 120100 | 119900 | 1221 |
| 553 | 20250217 | 093700 | 7663187700 | 119900 | 119800 | 119900 | 119800 | 368 |
| 554 | 20250217 | 093600 | 7619086700 | 119900 | 119700 | 119900 | 119600 | 1212 |
| 555 | 20250217 | 093500 | 7473824400 | 119700 | 119600 | 119800 | 119500 | 1294 |
| 556 | 20250217 | 093400 | 7318958600 | 119600 | 119500 | 119700 | 119500 | 1357 |
| 557 | 20250217 | 093300 | 7156667200 | 119600 | 119700 | 119700 | 119500 | 1792 |
| 558 | 20250217 | 093200 | 6942251900 | 119700 | 119800 | 119900 | 119500 | 2475 |
| 559 | 20250217 | 093100 | 6645623000 | 119700 | 119800 | 119900 | 119700 | 695 |
| 560 | 20250217 | 093000 | 6562378500 | 119800 | 119800 | 119900 | 119600 | 1345 |
| 561 | 20250217 | 092900 | 6401200200 | 119700 | 119700 | 119700 | 119500 | 1396 |
| 562 | 20250217 | 092800 | 6234259900 | 119800 | 119600 | 119800 | 119600 | 253 |
| 563 | 20250217 | 092700 | 6203990700 | 119600 | 119800 | 119800 | 119500 | 1364 |
| 564 | 20250217 | 092600 | 6040766300 | 119800 | 120100 | 120200 | 119800 | 2650 |
| 565 | 20250217 | 092500 | 5722912300 | 120100 | 120200 | 120200 | 120100 | 577 |
| 566 | 20250217 | 092400 | 5653593000 | 120200 | 120600 | 120600 | 120200 | 1843 |
| 567 | 20250217 | 092300 | 5431855900 | 120600 | 120600 | 120700 | 120500 | 1082 |
| 568 | 20250217 | 092200 | 5301434300 | 120600 | 120700 | 120700 | 120600 | 851 |
| 569 | 20250217 | 092100 | 5198773000 | 120700 | 120800 | 120800 | 120700 | 177 |
| 570 | 20250217 | 092000 | 5177400800 | 120800 | 120600 | 120800 | 120500 | 1603 |
| 571 | 20250217 | 091900 | 4984094700 | 120600 | 120800 | 120800 | 120600 | 1284 |
| 572 | 20250217 | 091800 | 4829150800 | 120700 | 120800 | 120800 | 120600 | 1048 |
| 573 | 20250217 | 091700 | 4702600000 | 120600 | 120900 | 121100 | 120600 | 1223 |
| 574 | 20250217 | 091600 | 4554843800 | 120700 | 120600 | 121000 | 120600 | 4455 |
| 575 | 20250217 | 091500 | 4017081000 | 120600 | 120700 | 120800 | 120600 | 1240 |
| 576 | 20250217 | 091400 | 3867416200 | 120800 | 121200 | 121200 | 120700 | 410 |
| 577 | 20250217 | 091300 | 3817887200 | 121100 | 120800 | 121300 | 120800 | 1310 |
| 578 | 20250217 | 091200 | 3659369100 | 120900 | 120800 | 120900 | 120800 | 550 |
| 579 | 20250217 | 091100 | 3592881100 | 120800 | 120800 | 120900 | 120700 | 1004 |
| 580 | 20250217 | 091000 | 3471582600 | 120800 | 121000 | 121200 | 120700 | 794 |
| 581 | 20250217 | 090900 | 3375594900 | 121100 | 121200 | 121300 | 120800 | 3205 |
| 582 | 20250217 | 090800 | 2987630500 | 121200 | 121400 | 121400 | 121100 | 1126 |
| 583 | 20250217 | 090700 | 2851111100 | 121300 | 121200 | 121400 | 121100 | 1348 |
| 584 | 20250217 | 090600 | 2687685200 | 121100 | 121000 | 121200 | 121000 | 2396 |
| 585 | 20250217 | 090500 | 2397514900 | 121000 | 120700 | 121100 | 120700 | 1019 |
| 586 | 20250217 | 090400 | 2274334200 | 120800 | 120900 | 121000 | 120800 | 1851 |
| 587 | 20250217 | 090300 | 2050560000 | 120900 | 121000 | 121100 | 120600 | 2955 |
| 588 | 20250217 | 090200 | 1693268000 | 120900 | 120200 | 121100 | 120000 | 6769 |
| 589 | 20250217 | 090100 | 877159200 | 120000 | 120500 | 120600 | 119800 | 4083 |
| 590 | 20250217 | 090000 | 386367600 | 120700 | 121000 | 121000 | 120100 | 3165 |