33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 183000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 6957 |
| 3 | 20250212 | 182900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 4 | 20250212 | 182800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 5 | 20250212 | 182700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 6 | 20250212 | 182600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 7 | 20250212 | 182500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 8 | 20250212 | 182400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 9 | 20250212 | 182300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 10 | 20250212 | 182200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 11 | 20250212 | 182100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 12 | 20250212 | 182000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 13 | 20250212 | 181900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 14 | 20250212 | 181800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 15 | 20250212 | 181700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 16 | 20250212 | 181600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 17 | 20250212 | 181500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 18 | 20250212 | 181400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 19 | 20250212 | 181300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 20 | 20250212 | 181200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 21 | 20250212 | 181100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 22 | 20250212 | 181000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 23 | 20250212 | 180900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 24 | 20250212 | 180800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 25 | 20250212 | 180700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 26 | 20250212 | 180600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 27 | 20250212 | 180500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 28 | 20250212 | 180400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 29 | 20250212 | 180300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 30 | 20250212 | 180200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 31 | 20250212 | 180100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 32 | 20250212 | 180000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 6957 |
| 33 | 20250212 | 175900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 34 | 20250212 | 175800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 35 | 20250212 | 175700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 36 | 20250212 | 175600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 37 | 20250212 | 175500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 38 | 20250212 | 175400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 39 | 20250212 | 175300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 40 | 20250212 | 175200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 41 | 20250212 | 175100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 42 | 20250212 | 175000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 43 | 20250212 | 174900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 44 | 20250212 | 174800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 45 | 20250212 | 174700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 46 | 20250212 | 174600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 47 | 20250212 | 174500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 48 | 20250212 | 174400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 49 | 20250212 | 174300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 50 | 20250212 | 174200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 51 | 20250212 | 174100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 52 | 20250212 | 174000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 53 | 20250212 | 173900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 54 | 20250212 | 173800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 55 | 20250212 | 173700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 56 | 20250212 | 173600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 57 | 20250212 | 173500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 58 | 20250212 | 173400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 59 | 20250212 | 173300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 60 | 20250212 | 173200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 61 | 20250212 | 173100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 62 | 20250212 | 173000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 6957 |
| 63 | 20250212 | 172900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 64 | 20250212 | 172800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 65 | 20250212 | 172700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 66 | 20250212 | 172600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 67 | 20250212 | 172500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 68 | 20250212 | 172400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 69 | 20250212 | 172300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 70 | 20250212 | 172200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 71 | 20250212 | 172100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 72 | 20250212 | 172000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 73 | 20250212 | 171900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 74 | 20250212 | 171800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 75 | 20250212 | 171700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 76 | 20250212 | 171600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 77 | 20250212 | 171500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 78 | 20250212 | 171400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 79 | 20250212 | 171300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 80 | 20250212 | 171200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 81 | 20250212 | 171100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 82 | 20250212 | 171000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 83 | 20250212 | 170900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 84 | 20250212 | 170800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 85 | 20250212 | 170700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 86 | 20250212 | 170600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 87 | 20250212 | 170500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 88 | 20250212 | 170400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 89 | 20250212 | 170300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 90 | 20250212 | 170200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 91 | 20250212 | 170100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 92 | 20250212 | 170000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 6957 |
| 93 | 20250212 | 165900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 94 | 20250212 | 165800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 95 | 20250212 | 165700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 96 | 20250212 | 165600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 97 | 20250212 | 165500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 98 | 20250212 | 165400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 99 | 20250212 | 165300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 100 | 20250212 | 165200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 101 | 20250212 | 165100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 102 | 20250212 | 165000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 103 | 20250212 | 164900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 104 | 20250212 | 164800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 105 | 20250212 | 164700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 106 | 20250212 | 164600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 107 | 20250212 | 164500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 108 | 20250212 | 164400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 109 | 20250212 | 164300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 110 | 20250212 | 164200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 111 | 20250212 | 164100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 112 | 20250212 | 164000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 113 | 20250212 | 163900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 114 | 20250212 | 163800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 115 | 20250212 | 163700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 116 | 20250212 | 163600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 117 | 20250212 | 163500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 118 | 20250212 | 163400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 119 | 20250212 | 163300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 120 | 20250212 | 163200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 121 | 20250212 | 163100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 122 | 20250212 | 163000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 6957 |
| 123 | 20250212 | 162900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 124 | 20250212 | 162800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 125 | 20250212 | 162700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 126 | 20250212 | 162600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 127 | 20250212 | 162500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 128 | 20250212 | 162400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 129 | 20250212 | 162300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 130 | 20250212 | 162200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 131 | 20250212 | 162100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 132 | 20250212 | 162000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 133 | 20250212 | 161900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 134 | 20250212 | 161800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 135 | 20250212 | 161700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 136 | 20250212 | 161600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 137 | 20250212 | 161500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 138 | 20250212 | 161400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 139 | 20250212 | 161300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 140 | 20250212 | 161200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 141 | 20250212 | 161100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 142 | 20250212 | 161000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 143 | 20250212 | 160900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 144 | 20250212 | 160800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 145 | 20250212 | 160700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 146 | 20250212 | 160600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 147 | 20250212 | 160500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 148 | 20250212 | 160400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 149 | 20250212 | 160300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 150 | 20250212 | 160200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 151 | 20250212 | 160100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 152 | 20250212 | 160000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 6957 |
| 153 | 20250212 | 155900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 154 | 20250212 | 155800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 155 | 20250212 | 155700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 156 | 20250212 | 155600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 157 | 20250212 | 155500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 158 | 20250212 | 155400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 159 | 20250212 | 155300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 160 | 20250212 | 155200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 161 | 20250212 | 155100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 162 | 20250212 | 155000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 163 | 20250212 | 154900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 164 | 20250212 | 154800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 165 | 20250212 | 154700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 166 | 20250212 | 154600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 167 | 20250212 | 154500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 168 | 20250212 | 154400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 169 | 20250212 | 154300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 170 | 20250212 | 154200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 171 | 20250212 | 154100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 172 | 20250212 | 154000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 173 | 20250212 | 153900 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 174 | 20250212 | 153800 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 175 | 20250212 | 153700 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 176 | 20250212 | 153600 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 177 | 20250212 | 153500 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 178 | 20250212 | 153400 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 179 | 20250212 | 153300 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 180 | 20250212 | 153200 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 181 | 20250212 | 153100 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 182 | 20250212 | 153000 | 78505670100 | 180200 | 180200 | 180200 | 180200 | 13914 |
| 183 | 20250212 | 152900 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 184 | 20250212 | 152800 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 185 | 20250212 | 152700 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 186 | 20250212 | 152600 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 187 | 20250212 | 152500 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 188 | 20250212 | 152400 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 189 | 20250212 | 152300 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 190 | 20250212 | 152200 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 191 | 20250212 | 152100 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 192 | 20250212 | 152000 | 77252018700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 193 | 20250212 | 151900 | 77252018700 | 180200 | 180200 | 180400 | 180000 | 7479 |
| 194 | 20250212 | 151800 | 75905329100 | 180300 | 180100 | 180400 | 180000 | 3903 |
| 195 | 20250212 | 151700 | 75202120600 | 180100 | 180400 | 180500 | 180100 | 1803 |
| 196 | 20250212 | 151600 | 74877017700 | 180500 | 180600 | 180600 | 180400 | 1421 |
| 197 | 20250212 | 151500 | 74620550600 | 180600 | 180600 | 180700 | 180500 | 1014 |
| 198 | 20250212 | 151400 | 74437402800 | 180700 | 181000 | 181000 | 180600 | 1219 |
| 199 | 20250212 | 151300 | 74216958700 | 181000 | 180700 | 181100 | 180700 | 2438 |
| 200 | 20250212 | 151200 | 73775888800 | 180600 | 180500 | 180700 | 180400 | 1248 |
| 201 | 20250212 | 151100 | 73550511400 | 180500 | 180100 | 180500 | 179900 | 2753 |
| 202 | 20250212 | 151000 | 73054726500 | 180100 | 180100 | 180200 | 180000 | 7997 |
| 203 | 20250212 | 150900 | 71615114300 | 180200 | 180100 | 180200 | 180000 | 1929 |
| 204 | 20250212 | 150800 | 71267761000 | 180100 | 180500 | 180500 | 180100 | 5226 |
| 205 | 20250212 | 150700 | 70326079800 | 180500 | 180700 | 180700 | 180400 | 2636 |
| 206 | 20250212 | 150600 | 69850200100 | 180700 | 180700 | 180800 | 180600 | 1210 |
| 207 | 20250212 | 150500 | 69631593400 | 180600 | 180700 | 180800 | 180600 | 1169 |
| 208 | 20250212 | 150400 | 69420433700 | 180700 | 180700 | 181000 | 180600 | 1322 |
| 209 | 20250212 | 150300 | 69181485100 | 180700 | 180800 | 180900 | 180600 | 2101 |
| 210 | 20250212 | 150200 | 68801796500 | 180900 | 180900 | 181000 | 180800 | 374 |
| 211 | 20250212 | 150100 | 68734154500 | 180900 | 180900 | 181000 | 180800 | 349 |
| 212 | 20250212 | 150000 | 68671031300 | 181000 | 180900 | 181000 | 180700 | 1889 |
| 213 | 20250212 | 145900 | 68329516700 | 180900 | 180900 | 181000 | 180800 | 702 |
| 214 | 20250212 | 145800 | 68202542700 | 180900 | 181400 | 181400 | 180800 | 3529 |
| 215 | 20250212 | 145700 | 67563290800 | 181400 | 181500 | 181500 | 181300 | 790 |
| 216 | 20250212 | 145600 | 67419970900 | 181500 | 181400 | 181500 | 181400 | 389 |
| 217 | 20250212 | 145500 | 67349374700 | 181400 | 181300 | 181400 | 181300 | 365 |
| 218 | 20250212 | 145400 | 67283189100 | 181300 | 181400 | 181400 | 181300 | 470 |
| 219 | 20250212 | 145300 | 67197946000 | 181400 | 181400 | 181400 | 181300 | 592 |
| 220 | 20250212 | 145200 | 67090561600 | 181400 | 181500 | 181500 | 181300 | 336 |
| 221 | 20250212 | 145100 | 67029609400 | 181500 | 181500 | 181600 | 181400 | 244 |
| 222 | 20250212 | 145000 | 66985312100 | 181500 | 181900 | 181900 | 181400 | 804 |
| 223 | 20250212 | 144900 | 66839275300 | 181900 | 181700 | 181900 | 181600 | 163 |
| 224 | 20250212 | 144800 | 66809660700 | 181700 | 182000 | 182000 | 181700 | 490 |
| 225 | 20250212 | 144700 | 66720592800 | 182000 | 181600 | 182100 | 181600 | 521 |
| 226 | 20250212 | 144600 | 66625881000 | 181600 | 181300 | 181700 | 181300 | 3255 |
| 227 | 20250212 | 144500 | 66035198700 | 181400 | 181200 | 181400 | 181100 | 730 |
| 228 | 20250212 | 144400 | 65902868700 | 181100 | 181100 | 181200 | 181100 | 258 |
| 229 | 20250212 | 144300 | 65856134700 | 181200 | 181200 | 181300 | 181100 | 655 |
| 230 | 20250212 | 144200 | 65737451900 | 181300 | 181400 | 181500 | 181100 | 582 |
| 231 | 20250212 | 144100 | 65631953000 | 181400 | 181200 | 181500 | 181100 | 1244 |
| 232 | 20250212 | 144000 | 65406254600 | 181300 | 181400 | 181500 | 181300 | 546 |
| 233 | 20250212 | 143900 | 65307233000 | 181500 | 181300 | 181500 | 181300 | 303 |
| 234 | 20250212 | 143800 | 65252276500 | 181400 | 181300 | 181400 | 181200 | 567 |
| 235 | 20250212 | 143700 | 65149464400 | 181300 | 181300 | 181300 | 181300 | 309 |
| 236 | 20250212 | 143600 | 65093442700 | 181300 | 181400 | 181400 | 181200 | 456 |
| 237 | 20250212 | 143500 | 65010752600 | 181400 | 181300 | 181500 | 181100 | 644 |
| 238 | 20250212 | 143400 | 64893983300 | 181300 | 181300 | 181400 | 181200 | 283 |
| 239 | 20250212 | 143300 | 64842672400 | 181400 | 181200 | 181400 | 181000 | 812 |
| 240 | 20250212 | 143200 | 64695564200 | 181300 | 180800 | 181300 | 180800 | 5411 |
| 241 | 20250212 | 143100 | 63716187500 | 180900 | 180800 | 180900 | 180700 | 324 |
| 242 | 20250212 | 143000 | 63657593900 | 180700 | 180800 | 180800 | 180600 | 2204 |
| 243 | 20250212 | 142900 | 63259365500 | 180800 | 180900 | 180900 | 180800 | 776 |
| 244 | 20250212 | 142800 | 63119053700 | 180900 | 180900 | 181000 | 180800 | 1135 |
| 245 | 20250212 | 142700 | 62913803100 | 180900 | 181000 | 181100 | 180800 | 1120 |
| 246 | 20250212 | 142600 | 62711131900 | 181100 | 181000 | 181100 | 180900 | 765 |
| 247 | 20250212 | 142500 | 62572703100 | 181100 | 181000 | 181100 | 181000 | 360 |
| 248 | 20250212 | 142400 | 62507537000 | 181000 | 181100 | 181100 | 180900 | 1503 |
| 249 | 20250212 | 142300 | 62235492000 | 181100 | 181200 | 181300 | 181100 | 656 |
| 250 | 20250212 | 142200 | 62116645800 | 181200 | 181100 | 181300 | 181100 | 330 |
| 251 | 20250212 | 142100 | 62056864100 | 181100 | 181400 | 181400 | 181000 | 1557 |
| 252 | 20250212 | 142000 | 61774800700 | 181400 | 181400 | 181500 | 181300 | 291 |
| 253 | 20250212 | 141900 | 61721998000 | 181300 | 181400 | 181400 | 181300 | 1243 |
| 254 | 20250212 | 141800 | 61496602400 | 181300 | 181500 | 181500 | 181300 | 485 |
| 255 | 20250212 | 141700 | 61408628000 | 181400 | 181500 | 181500 | 181400 | 374 |
| 256 | 20250212 | 141600 | 61340754700 | 181400 | 181600 | 181700 | 181400 | 825 |
| 257 | 20250212 | 141500 | 61190993300 | 181600 | 181700 | 181700 | 181500 | 1242 |
| 258 | 20250212 | 141400 | 60965475300 | 181800 | 181700 | 181900 | 181600 | 577 |
| 259 | 20250212 | 141300 | 60860622300 | 181700 | 181900 | 181900 | 181600 | 948 |
| 260 | 20250212 | 141200 | 60688330700 | 182000 | 181800 | 182000 | 181700 | 751 |
| 261 | 20250212 | 141100 | 60551856900 | 181800 | 182200 | 182200 | 181700 | 4888 |
| 262 | 20250212 | 141000 | 59662254200 | 182200 | 182200 | 182300 | 182100 | 495 |
| 263 | 20250212 | 140900 | 59572088500 | 182200 | 182500 | 182600 | 182100 | 1230 |
| 264 | 20250212 | 140800 | 59347817000 | 182600 | 182500 | 182600 | 182500 | 110 |
| 265 | 20250212 | 140700 | 59327740200 | 182500 | 182600 | 182600 | 182400 | 442 |
| 266 | 20250212 | 140600 | 59247102700 | 182500 | 182500 | 182600 | 182400 | 301 |
| 267 | 20250212 | 140500 | 59192174400 | 182500 | 182700 | 182700 | 182400 | 731 |
| 268 | 20250212 | 140400 | 59058700800 | 182800 | 183100 | 183100 | 182800 | 152 |
| 269 | 20250212 | 140300 | 59030909100 | 182900 | 183100 | 183200 | 182900 | 832 |
| 270 | 20250212 | 140200 | 58878606200 | 183200 | 183300 | 183600 | 183100 | 453 |
| 271 | 20250212 | 140100 | 58795554800 | 183400 | 183600 | 183700 | 183300 | 1402 |
| 272 | 20250212 | 140000 | 58538122000 | 183600 | 182700 | 183800 | 182600 | 8357 |
| 273 | 20250212 | 135900 | 57007792300 | 182700 | 182600 | 182700 | 182600 | 145 |
| 274 | 20250212 | 135800 | 56981313600 | 182700 | 182600 | 182700 | 182600 | 205 |
| 275 | 20250212 | 135700 | 56943869400 | 182600 | 182600 | 182700 | 182400 | 51 |
| 276 | 20250212 | 135600 | 56934559600 | 182600 | 182800 | 182800 | 182500 | 303 |
| 277 | 20250212 | 135500 | 56879216200 | 182800 | 182300 | 182800 | 182300 | 210 |
| 278 | 20250212 | 135400 | 56840898600 | 182300 | 182400 | 182500 | 182300 | 725 |
| 279 | 20250212 | 135300 | 56708670500 | 182400 | 182600 | 182600 | 182300 | 384 |
| 280 | 20250212 | 135200 | 56638621200 | 182600 | 182900 | 182900 | 182600 | 405 |
| 281 | 20250212 | 135100 | 56564570300 | 182800 | 182700 | 182900 | 182500 | 483 |
| 282 | 20250212 | 135000 | 56476313200 | 182700 | 182800 | 183000 | 182600 | 430 |
| 283 | 20250212 | 134900 | 56397719900 | 182700 | 182700 | 182800 | 182600 | 163 |
| 284 | 20250212 | 134800 | 56367937200 | 182600 | 182400 | 182700 | 182400 | 120 |
| 285 | 20250212 | 134700 | 56346037500 | 182500 | 182700 | 182700 | 182400 | 470 |
| 286 | 20250212 | 134600 | 56260222600 | 182700 | 182800 | 182900 | 182700 | 756 |
| 287 | 20250212 | 134500 | 56122000600 | 182900 | 182900 | 182900 | 182700 | 407 |
| 288 | 20250212 | 134400 | 56047587000 | 182900 | 183000 | 183200 | 182900 | 460 |
| 289 | 20250212 | 134300 | 55963383000 | 183000 | 183200 | 183200 | 182900 | 128 |
| 290 | 20250212 | 134200 | 55939952100 | 183100 | 182900 | 183200 | 182800 | 151 |
| 291 | 20250212 | 134100 | 55912312300 | 183000 | 183100 | 183100 | 182800 | 313 |
| 292 | 20250212 | 134000 | 55855036200 | 183100 | 183300 | 183400 | 183100 | 472 |
| 293 | 20250212 | 133900 | 55768538000 | 183100 | 182900 | 183200 | 182700 | 461 |
| 294 | 20250212 | 133800 | 55684194400 | 182900 | 182800 | 182900 | 182700 | 227 |
| 295 | 20250212 | 133700 | 55642703200 | 182700 | 182800 | 182800 | 182700 | 157 |
| 296 | 20250212 | 133600 | 55614008000 | 182700 | 182500 | 182700 | 182300 | 187 |
| 297 | 20250212 | 133500 | 55579869200 | 182500 | 182400 | 182500 | 182300 | 296 |
| 298 | 20250212 | 133400 | 55525875500 | 182300 | 182500 | 182600 | 182300 | 158 |
| 299 | 20250212 | 133300 | 55497049100 | 182500 | 182500 | 182500 | 182200 | 72 |
| 300 | 20250212 | 133200 | 55483923100 | 182500 | 182200 | 182500 | 182100 | 624 |
| 301 | 20250212 | 133100 | 55370188100 | 182100 | 182200 | 182200 | 182100 | 141 |
| 302 | 20250212 | 133000 | 55344501300 | 182200 | 182100 | 182200 | 182100 | 65 |
| 303 | 20250212 | 132900 | 55332663000 | 182100 | 182100 | 182300 | 182100 | 89 |
| 304 | 20250212 | 132800 | 55316452900 | 182100 | 182100 | 182200 | 182000 | 152 |
| 305 | 20250212 | 132700 | 55288767600 | 182100 | 182100 | 182200 | 181900 | 1310 |
| 306 | 20250212 | 132600 | 55050315500 | 182100 | 182200 | 182300 | 182100 | 132 |
| 307 | 20250212 | 132500 | 55026264900 | 182100 | 182200 | 182200 | 182100 | 172 |
| 308 | 20250212 | 132400 | 54994927700 | 182200 | 182200 | 182200 | 182100 | 295 |
| 309 | 20250212 | 132300 | 54941187000 | 182200 | 182500 | 182500 | 182200 | 1263 |
| 310 | 20250212 | 132200 | 54710800600 | 182600 | 182600 | 182600 | 182600 | 347 |
| 311 | 20250212 | 132100 | 54647438400 | 182600 | 182500 | 182600 | 182500 | 94 |
| 312 | 20250212 | 132000 | 54630279600 | 182500 | 182500 | 182500 | 182500 | 41 |
| 313 | 20250212 | 131900 | 54622797100 | 182400 | 182400 | 182800 | 182400 | 64 |
| 314 | 20250212 | 131800 | 54611113200 | 182400 | 182500 | 182500 | 182400 | 248 |
| 315 | 20250212 | 131700 | 54565871000 | 182600 | 182400 | 182600 | 182400 | 322 |
| 316 | 20250212 | 131600 | 54507125000 | 182500 | 182500 | 182500 | 182400 | 36 |
| 317 | 20250212 | 131500 | 54500555600 | 182500 | 182400 | 182500 | 182400 | 65 |
| 318 | 20250212 | 131400 | 54488697600 | 182400 | 182700 | 182800 | 182400 | 526 |
| 319 | 20250212 | 131300 | 54392599300 | 182700 | 182500 | 182700 | 182500 | 195 |
| 320 | 20250212 | 131200 | 54356988100 | 182700 | 182500 | 182700 | 182400 | 238 |
| 321 | 20250212 | 131100 | 54313556300 | 182500 | 182700 | 182800 | 182500 | 337 |
| 322 | 20250212 | 131000 | 54252028100 | 182700 | 182800 | 182800 | 182700 | 95 |
| 323 | 20250212 | 130900 | 54234668400 | 182700 | 182900 | 183100 | 182700 | 137 |
| 324 | 20250212 | 130800 | 54209617300 | 183000 | 182800 | 183100 | 182800 | 341 |
| 325 | 20250212 | 130700 | 54147251700 | 182900 | 182800 | 182900 | 182800 | 64 |
| 326 | 20250212 | 130600 | 54135547800 | 182800 | 182900 | 183000 | 182700 | 800 |
| 327 | 20250212 | 130500 | 53989220300 | 182900 | 182900 | 183000 | 182900 | 120 |
| 328 | 20250212 | 130400 | 53967271900 | 182900 | 182800 | 182900 | 182600 | 215 |
| 329 | 20250212 | 130300 | 53927972400 | 182800 | 182800 | 182800 | 182500 | 417 |
| 330 | 20250212 | 130200 | 53851825500 | 182800 | 182700 | 183100 | 182400 | 758 |
| 331 | 20250212 | 130100 | 53713308300 | 182600 | 182100 | 182600 | 182100 | 237 |
| 332 | 20250212 | 130000 | 53670080600 | 182300 | 182300 | 182400 | 182000 | 630 |
| 333 | 20250212 | 125900 | 53555338100 | 182200 | 182200 | 182400 | 182200 | 108 |
| 334 | 20250212 | 125800 | 53535652000 | 182200 | 182100 | 182300 | 182000 | 223 |
| 335 | 20250212 | 125700 | 53495057800 | 182000 | 182200 | 182200 | 182000 | 261 |
| 336 | 20250212 | 125600 | 53447518200 | 182100 | 182300 | 182400 | 181900 | 316 |
| 337 | 20250212 | 125500 | 53389976900 | 182300 | 181800 | 182300 | 181700 | 1331 |
| 338 | 20250212 | 125400 | 53147995000 | 181700 | 182100 | 182200 | 181600 | 1852 |
| 339 | 20250212 | 125300 | 52811146700 | 182200 | 182700 | 182700 | 182100 | 836 |
| 340 | 20250212 | 125200 | 52658605700 | 182700 | 183300 | 183300 | 182700 | 1610 |
| 341 | 20250212 | 125100 | 52363901100 | 183300 | 183400 | 183500 | 183300 | 723 |
| 342 | 20250212 | 125000 | 52231259500 | 183500 | 183700 | 183800 | 183500 | 1178 |
| 343 | 20250212 | 124900 | 52014929700 | 183800 | 183900 | 183900 | 183700 | 550 |
| 344 | 20250212 | 124800 | 51913827800 | 183900 | 183900 | 184000 | 183800 | 708 |
| 345 | 20250212 | 124700 | 51783629600 | 183900 | 183800 | 183900 | 183700 | 489 |
| 346 | 20250212 | 124600 | 51693736300 | 183800 | 183800 | 183800 | 183600 | 1187 |
| 347 | 20250212 | 124500 | 51475625100 | 183800 | 183600 | 183800 | 183500 | 699 |
| 348 | 20250212 | 124400 | 51347242900 | 183600 | 183300 | 183700 | 183200 | 1920 |
| 349 | 20250212 | 124300 | 50994965100 | 183300 | 183100 | 183300 | 183000 | 423 |
| 350 | 20250212 | 124200 | 50917472600 | 183100 | 183000 | 183100 | 182900 | 523 |
| 351 | 20250212 | 124100 | 50821751900 | 183000 | 182800 | 183000 | 182800 | 993 |
| 352 | 20250212 | 124000 | 50640154000 | 182800 | 182300 | 182900 | 182300 | 926 |
| 353 | 20250212 | 123900 | 50470944800 | 182300 | 182600 | 182900 | 182200 | 914 |
| 354 | 20250212 | 123800 | 50304157100 | 182600 | 181700 | 182800 | 181600 | 1182 |
| 355 | 20250212 | 123700 | 50088759100 | 181700 | 181500 | 181700 | 181400 | 246 |
| 356 | 20250212 | 123600 | 50044100400 | 181500 | 181400 | 181500 | 181400 | 90 |
| 357 | 20250212 | 123500 | 50027769100 | 181400 | 181500 | 181500 | 181000 | 454 |
| 358 | 20250212 | 123400 | 49945424100 | 181500 | 180900 | 181500 | 180700 | 1769 |
| 359 | 20250212 | 123300 | 49625068400 | 180900 | 180800 | 180900 | 180600 | 1113 |
| 360 | 20250212 | 123200 | 49423889300 | 180900 | 181000 | 181100 | 180900 | 544 |
| 361 | 20250212 | 123100 | 49325441900 | 181000 | 181100 | 181200 | 181000 | 347 |
| 362 | 20250212 | 123000 | 49262625900 | 181200 | 181200 | 181300 | 181100 | 475 |
| 363 | 20250212 | 122900 | 49176548500 | 181300 | 181100 | 181300 | 180900 | 658 |
| 364 | 20250212 | 122800 | 49057394500 | 181100 | 181000 | 181200 | 180800 | 1289 |
| 365 | 20250212 | 122700 | 48824053300 | 181000 | 180700 | 181100 | 180600 | 987 |
| 366 | 20250212 | 122600 | 48645557200 | 180700 | 181000 | 181100 | 180700 | 1727 |
| 367 | 20250212 | 122500 | 48333148100 | 181000 | 181300 | 181300 | 181000 | 1545 |
| 368 | 20250212 | 122400 | 48053308000 | 181300 | 181300 | 181400 | 181300 | 424 |
| 369 | 20250212 | 122300 | 47976435800 | 181300 | 181200 | 181400 | 181100 | 883 |
| 370 | 20250212 | 122200 | 47816393600 | 181200 | 181300 | 181300 | 181100 | 430 |
| 371 | 20250212 | 122100 | 47738474600 | 181300 | 181500 | 181500 | 181300 | 745 |
| 372 | 20250212 | 122000 | 47603364400 | 181400 | 181600 | 181600 | 181400 | 805 |
| 373 | 20250212 | 121900 | 47457279100 | 181600 | 181600 | 181600 | 181500 | 721 |
| 374 | 20250212 | 121800 | 47326369300 | 181600 | 181700 | 181700 | 181600 | 258 |
| 375 | 20250212 | 121700 | 47279509700 | 181700 | 181700 | 181800 | 181600 | 360 |
| 376 | 20250212 | 121600 | 47214116900 | 181800 | 181700 | 182000 | 181700 | 429 |
| 377 | 20250212 | 121500 | 47136153600 | 181700 | 182000 | 182000 | 181700 | 533 |
| 378 | 20250212 | 121400 | 47039259200 | 182000 | 182000 | 182200 | 182000 | 299 |
| 379 | 20250212 | 121300 | 46984822500 | 182100 | 182100 | 182100 | 182000 | 85 |
| 380 | 20250212 | 121200 | 46969347700 | 182200 | 182000 | 182400 | 181900 | 395 |
| 381 | 20250212 | 121100 | 46897401400 | 182100 | 182100 | 182300 | 181900 | 798 |
| 382 | 20250212 | 121000 | 46752148700 | 182100 | 182200 | 182200 | 182100 | 251 |
| 383 | 20250212 | 120900 | 46706436900 | 182200 | 182100 | 182200 | 182100 | 166 |
| 384 | 20250212 | 120800 | 46676202300 | 182100 | 182100 | 182200 | 182100 | 189 |
| 385 | 20250212 | 120700 | 46641781300 | 182100 | 182200 | 182200 | 182100 | 250 |
| 386 | 20250212 | 120600 | 46596255100 | 182100 | 182100 | 182200 | 182100 | 236 |
| 387 | 20250212 | 120500 | 46553271400 | 182100 | 182100 | 182200 | 182100 | 188 |
| 388 | 20250212 | 120400 | 46519030400 | 182200 | 182100 | 182200 | 182100 | 530 |
| 389 | 20250212 | 120300 | 46422484900 | 182100 | 182000 | 182200 | 182000 | 449 |
| 390 | 20250212 | 120200 | 46340741500 | 182000 | 181600 | 182000 | 181400 | 3564 |
| 391 | 20250212 | 120100 | 45693509900 | 181700 | 182000 | 182000 | 181600 | 3231 |
| 392 | 20250212 | 120000 | 45105924200 | 182100 | 182100 | 182200 | 182000 | 1533 |
| 393 | 20250212 | 115900 | 44826815800 | 182200 | 182300 | 182400 | 182100 | 1149 |
| 394 | 20250212 | 115800 | 44617463400 | 182300 | 182500 | 182500 | 182300 | 872 |
| 395 | 20250212 | 115700 | 44458435800 | 182500 | 183000 | 183000 | 182400 | 5160 |
| 396 | 20250212 | 115600 | 43515610300 | 182900 | 183000 | 183000 | 182900 | 320 |
| 397 | 20250212 | 115500 | 43457065700 | 183000 | 183300 | 183300 | 183000 | 77 |
| 398 | 20250212 | 115400 | 43442966400 | 183200 | 183200 | 183200 | 183100 | 30 |
| 399 | 20250212 | 115300 | 43437471300 | 183300 | 183100 | 183300 | 183000 | 65 |
| 400 | 20250212 | 115200 | 43425564800 | 183100 | 183000 | 183100 | 182900 | 569 |
| 401 | 20250212 | 115100 | 43321436500 | 183000 | 183000 | 183000 | 183000 | 145 |
| 402 | 20250212 | 115000 | 43294901500 | 183000 | 183100 | 183100 | 183000 | 245 |
| 403 | 20250212 | 114900 | 43250062900 | 183100 | 183100 | 183100 | 183000 | 101 |
| 404 | 20250212 | 114800 | 43231571300 | 183000 | 183100 | 183100 | 183000 | 151 |
| 405 | 20250212 | 114700 | 43203932000 | 183100 | 183200 | 183200 | 183100 | 27 |
| 406 | 20250212 | 114600 | 43198988100 | 183200 | 182900 | 183300 | 182900 | 337 |
| 407 | 20250212 | 114500 | 43137309500 | 182900 | 183000 | 183300 | 182900 | 614 |
| 408 | 20250212 | 114400 | 43024925800 | 183000 | 183100 | 183100 | 183000 | 573 |
| 409 | 20250212 | 114300 | 42920061700 | 183100 | 183200 | 183200 | 183100 | 53 |
| 410 | 20250212 | 114200 | 42910356800 | 183200 | 183200 | 183200 | 183100 | 48 |
| 411 | 20250212 | 114100 | 42901564800 | 183200 | 183200 | 183500 | 183100 | 169 |
| 412 | 20250212 | 114000 | 42870579700 | 183000 | 183100 | 183400 | 183000 | 566 |
| 413 | 20250212 | 113900 | 42766972400 | 183200 | 183400 | 183500 | 183200 | 698 |
| 414 | 20250212 | 113800 | 42639030300 | 183400 | 183500 | 183600 | 183400 | 43 |
| 415 | 20250212 | 113700 | 42631141500 | 183500 | 183500 | 183600 | 183500 | 92 |
| 416 | 20250212 | 113600 | 42614259400 | 183500 | 183500 | 183600 | 183500 | 91 |
| 417 | 20250212 | 113500 | 42597559100 | 183600 | 183600 | 183600 | 183500 | 69 |
| 418 | 20250212 | 113400 | 42584890800 | 183500 | 183500 | 183500 | 183400 | 16 |
| 419 | 20250212 | 113300 | 42581955300 | 183400 | 183500 | 183600 | 183400 | 174 |
| 420 | 20250212 | 113200 | 42550026100 | 183600 | 183500 | 183600 | 183400 | 1604 |
| 421 | 20250212 | 113100 | 42255636000 | 183500 | 183500 | 183600 | 183500 | 270 |
| 422 | 20250212 | 113000 | 42206087600 | 183500 | 183500 | 183600 | 183500 | 123 |
| 423 | 20250212 | 112900 | 42183515300 | 183500 | 183500 | 183600 | 183500 | 35 |
| 424 | 20250212 | 112800 | 42177091800 | 183400 | 183500 | 183500 | 183400 | 111 |
| 425 | 20250212 | 112700 | 42156723800 | 183500 | 183300 | 183500 | 183300 | 719 |
| 426 | 20250212 | 112600 | 42024923800 | 183300 | 183500 | 183500 | 183300 | 100 |
| 427 | 20250212 | 112500 | 42006578100 | 183500 | 183500 | 183500 | 183400 | 146 |
| 428 | 20250212 | 112400 | 41979798700 | 183400 | 183300 | 183800 | 183300 | 199 |
| 429 | 20250212 | 112300 | 41943288200 | 183500 | 183200 | 183700 | 183200 | 252 |
| 430 | 20250212 | 112200 | 41897073600 | 183200 | 183300 | 183300 | 183200 | 243 |
| 431 | 20250212 | 112100 | 41852551600 | 183200 | 183000 | 183200 | 183000 | 341 |
| 432 | 20250212 | 112000 | 41790110600 | 183000 | 183200 | 183300 | 183000 | 73 |
| 433 | 20250212 | 111900 | 41776738900 | 183200 | 183000 | 183200 | 182800 | 1041 |
| 434 | 20250212 | 111800 | 41586299400 | 183000 | 183200 | 183300 | 182900 | 4909 |
| 435 | 20250212 | 111700 | 40687817200 | 183200 | 183400 | 183400 | 183200 | 1639 |
| 436 | 20250212 | 111600 | 40387396600 | 183300 | 183400 | 183400 | 183300 | 203 |
| 437 | 20250212 | 111500 | 40350181900 | 183400 | 183300 | 183400 | 183300 | 179 |
| 438 | 20250212 | 111400 | 40317366900 | 183300 | 183300 | 183400 | 183300 | 102 |
| 439 | 20250212 | 111300 | 40298663000 | 183300 | 183400 | 183400 | 183300 | 375 |
| 440 | 20250212 | 111200 | 40229921100 | 183300 | 183300 | 183400 | 183300 | 336 |
| 441 | 20250212 | 111100 | 40168325300 | 183400 | 183500 | 183500 | 183300 | 1510 |
| 442 | 20250212 | 111000 | 39891414400 | 183500 | 183600 | 183600 | 183500 | 494 |
| 443 | 20250212 | 110900 | 39800754600 | 183600 | 183700 | 183800 | 183600 | 208 |
| 444 | 20250212 | 110800 | 39762562800 | 183800 | 183700 | 183800 | 183700 | 92 |
| 445 | 20250212 | 110700 | 39745660400 | 183700 | 183600 | 183800 | 183600 | 32 |
| 446 | 20250212 | 110600 | 39739784400 | 183800 | 183700 | 183800 | 183500 | 237 |
| 447 | 20250212 | 110500 | 39696270100 | 183800 | 183800 | 183800 | 183700 | 57 |
| 448 | 20250212 | 110400 | 39685797500 | 183700 | 183700 | 183800 | 183600 | 107 |
| 449 | 20250212 | 110300 | 39666137400 | 183700 | 183500 | 183800 | 183500 | 189 |
| 450 | 20250212 | 110200 | 39631421100 | 183800 | 183600 | 183800 | 183500 | 294 |
| 451 | 20250212 | 110100 | 39577452900 | 183500 | 183700 | 183900 | 183400 | 412 |
| 452 | 20250212 | 110000 | 39501873400 | 183600 | 183900 | 184000 | 183500 | 717 |
| 453 | 20250212 | 105900 | 39370214500 | 183900 | 183900 | 184000 | 183600 | 368 |
| 454 | 20250212 | 105800 | 39302587400 | 183900 | 184000 | 184000 | 183900 | 51 |
| 455 | 20250212 | 105700 | 39293205200 | 184000 | 184100 | 184200 | 183900 | 150 |
| 456 | 20250212 | 105600 | 39265602000 | 184100 | 184200 | 184300 | 184100 | 259 |
| 457 | 20250212 | 105500 | 39217898900 | 184200 | 183900 | 184200 | 183900 | 199 |
| 458 | 20250212 | 105400 | 39181282300 | 183900 | 183800 | 183900 | 183800 | 425 |
| 459 | 20250212 | 105300 | 39103126700 | 183800 | 183800 | 183900 | 183800 | 182 |
| 460 | 20250212 | 105200 | 39069671900 | 183700 | 183700 | 183700 | 183500 | 457 |
| 461 | 20250212 | 105100 | 38985766700 | 183700 | 183700 | 183700 | 183500 | 161 |
| 462 | 20250212 | 105000 | 38956210700 | 183500 | 183700 | 183800 | 183500 | 426 |
| 463 | 20250212 | 104900 | 38878030800 | 183800 | 183800 | 183900 | 183500 | 1334 |
| 464 | 20250212 | 104800 | 38633050300 | 183800 | 184200 | 184200 | 183800 | 218 |
| 465 | 20250212 | 104700 | 38592945300 | 184200 | 184000 | 184200 | 183900 | 370 |
| 466 | 20250212 | 104600 | 38524848800 | 183900 | 183900 | 184000 | 183700 | 19 |
| 467 | 20250212 | 104500 | 38521355100 | 183700 | 183700 | 184000 | 183700 | 287 |
| 468 | 20250212 | 104400 | 38468597000 | 183700 | 183900 | 184000 | 183700 | 302 |
| 469 | 20250212 | 104300 | 38413068300 | 183900 | 183900 | 183900 | 183800 | 119 |
| 470 | 20250212 | 104200 | 38391184600 | 184000 | 183600 | 184000 | 183600 | 253 |
| 471 | 20250212 | 104100 | 38344685000 | 183600 | 183800 | 183800 | 183600 | 353 |
| 472 | 20250212 | 104000 | 38279821500 | 183800 | 183900 | 183900 | 183700 | 107 |
| 473 | 20250212 | 103900 | 38260147800 | 183900 | 183400 | 183900 | 183400 | 665 |
| 474 | 20250212 | 103800 | 38138094600 | 183400 | 183400 | 183500 | 183300 | 514 |
| 475 | 20250212 | 103700 | 38043826400 | 183400 | 183400 | 183500 | 183400 | 538 |
| 476 | 20250212 | 103600 | 37945156000 | 183400 | 183500 | 183500 | 183400 | 623 |
| 477 | 20250212 | 103500 | 37830838100 | 183500 | 183700 | 183700 | 183500 | 862 |
| 478 | 20250212 | 103400 | 37672611100 | 183800 | 183700 | 183800 | 183700 | 114 |
| 479 | 20250212 | 103300 | 37651668500 | 183700 | 183900 | 184000 | 183700 | 150 |
| 480 | 20250212 | 103200 | 37624090600 | 184000 | 183700 | 184000 | 183700 | 56 |
| 481 | 20250212 | 103100 | 37613793700 | 183800 | 183700 | 184000 | 183600 | 185 |
| 482 | 20250212 | 103000 | 37579790200 | 183600 | 183900 | 184000 | 183600 | 506 |
| 483 | 20250212 | 102900 | 37486790900 | 184000 | 183900 | 184000 | 183800 | 207 |
| 484 | 20250212 | 102800 | 37448725300 | 183900 | 184200 | 184300 | 183800 | 317 |
| 485 | 20250212 | 102700 | 37390372100 | 184200 | 184200 | 184200 | 184100 | 255 |
| 486 | 20250212 | 102600 | 37343406300 | 184200 | 183900 | 184200 | 183900 | 365 |
| 487 | 20250212 | 102500 | 37276243500 | 183900 | 183500 | 184000 | 183500 | 491 |
| 488 | 20250212 | 102400 | 37186063800 | 183500 | 183600 | 183600 | 183500 | 225 |
| 489 | 20250212 | 102300 | 37144754000 | 183600 | 183900 | 183900 | 183600 | 366 |
| 490 | 20250212 | 102200 | 37077524300 | 184000 | 183600 | 184000 | 183600 | 203 |
| 491 | 20250212 | 102100 | 37040211300 | 183600 | 183700 | 184000 | 183500 | 514 |
| 492 | 20250212 | 102000 | 36945787400 | 183700 | 183800 | 183800 | 183300 | 517 |
| 493 | 20250212 | 101900 | 36850931500 | 183800 | 184300 | 184400 | 183400 | 844 |
| 494 | 20250212 | 101800 | 36695831100 | 184100 | 184300 | 184400 | 184000 | 207 |
| 495 | 20250212 | 101700 | 36657704600 | 184300 | 184600 | 184600 | 184000 | 1686 |
| 496 | 20250212 | 101600 | 36346904000 | 184600 | 184500 | 184700 | 184500 | 356 |
| 497 | 20250212 | 101500 | 36281205400 | 184500 | 184200 | 184500 | 184200 | 408 |
| 498 | 20250212 | 101400 | 36205965500 | 184200 | 184000 | 184600 | 183900 | 2268 |
| 499 | 20250212 | 101300 | 35788497500 | 184000 | 183300 | 184000 | 183100 | 2441 |
| 500 | 20250212 | 101200 | 35340915700 | 183100 | 183200 | 183300 | 183000 | 1215 |
| 501 | 20250212 | 101100 | 35118389500 | 183300 | 183700 | 183700 | 183100 | 2164 |
| 502 | 20250212 | 101000 | 34721506200 | 183700 | 183700 | 183700 | 183500 | 675 |
| 503 | 20250212 | 100900 | 34597567900 | 183600 | 184300 | 184300 | 183600 | 5100 |
| 504 | 20250212 | 100800 | 33659339400 | 184300 | 184700 | 184800 | 184300 | 831 |
| 505 | 20250212 | 100700 | 33506000700 | 184700 | 184600 | 184700 | 184500 | 257 |
| 506 | 20250212 | 100600 | 33458543200 | 184500 | 184700 | 184800 | 184500 | 1236 |
| 507 | 20250212 | 100500 | 33230431300 | 184800 | 185500 | 185500 | 184800 | 1014 |
| 508 | 20250212 | 100400 | 33042817700 | 185200 | 185700 | 186000 | 185100 | 858 |
| 509 | 20250212 | 100300 | 32883638000 | 185700 | 185600 | 185800 | 185600 | 214 |
| 510 | 20250212 | 100200 | 32843912100 | 185500 | 186100 | 186200 | 185500 | 550 |
| 511 | 20250212 | 100100 | 32741685100 | 186300 | 186500 | 186600 | 185900 | 853 |
| 512 | 20250212 | 100000 | 32582823500 | 186300 | 186300 | 186700 | 186200 | 2513 |
| 513 | 20250212 | 095900 | 32114203700 | 186300 | 186000 | 186300 | 185900 | 1068 |
| 514 | 20250212 | 095800 | 31915444200 | 186000 | 186000 | 186000 | 185900 | 431 |
| 515 | 20250212 | 095700 | 31835285300 | 185900 | 185400 | 186000 | 185400 | 1119 |
| 516 | 20250212 | 095600 | 31627500800 | 185400 | 184800 | 185500 | 184800 | 1446 |
| 517 | 20250212 | 095500 | 31360062300 | 184800 | 184800 | 185200 | 184700 | 604 |
| 518 | 20250212 | 095400 | 31248416800 | 184800 | 185400 | 185500 | 184800 | 1373 |
| 519 | 20250212 | 095300 | 30994059000 | 185400 | 185400 | 185400 | 185300 | 352 |
| 520 | 20250212 | 095200 | 30928808900 | 185300 | 185300 | 185400 | 185200 | 415 |
| 521 | 20250212 | 095100 | 30851914300 | 185300 | 185300 | 185300 | 185200 | 367 |
| 522 | 20250212 | 095000 | 30783912900 | 185200 | 185000 | 185200 | 185000 | 319 |
| 523 | 20250212 | 094900 | 30724875000 | 185100 | 184800 | 185100 | 184500 | 1749 |
| 524 | 20250212 | 094800 | 30401882900 | 184900 | 185100 | 185300 | 184900 | 526 |
| 525 | 20250212 | 094700 | 30304583300 | 185100 | 185200 | 185200 | 185000 | 130 |
| 526 | 20250212 | 094600 | 30280521300 | 185200 | 185100 | 185300 | 185000 | 735 |
| 527 | 20250212 | 094500 | 30144486700 | 185100 | 185200 | 185400 | 185100 | 944 |
| 528 | 20250212 | 094400 | 29969665800 | 185200 | 185200 | 185500 | 185100 | 551 |
| 529 | 20250212 | 094300 | 29867532200 | 185100 | 185100 | 185400 | 185000 | 413 |
| 530 | 20250212 | 094200 | 29791031600 | 185100 | 185100 | 185200 | 185000 | 453 |
| 531 | 20250212 | 094100 | 29707187100 | 185100 | 185300 | 185300 | 185100 | 268 |
| 532 | 20250212 | 094000 | 29657551700 | 185300 | 185000 | 185400 | 185000 | 181 |
| 533 | 20250212 | 093900 | 29624019600 | 185000 | 185300 | 185400 | 184900 | 608 |
| 534 | 20250212 | 093800 | 29511414900 | 185300 | 184800 | 185400 | 184800 | 274 |
| 535 | 20250212 | 093700 | 29460696500 | 184900 | 184800 | 184900 | 184600 | 195 |
| 536 | 20250212 | 093600 | 29424661200 | 184500 | 185300 | 185500 | 184500 | 646 |
| 537 | 20250212 | 093500 | 29305219600 | 185300 | 184900 | 185400 | 184700 | 868 |
| 538 | 20250212 | 093400 | 29144756600 | 185000 | 184700 | 185000 | 184500 | 388 |
| 539 | 20250212 | 093300 | 29073077600 | 184700 | 184600 | 184700 | 184100 | 2746 |
| 540 | 20250212 | 093200 | 28566955500 | 184600 | 184500 | 184600 | 184500 | 690 |
| 541 | 20250212 | 093100 | 28439632600 | 184600 | 185000 | 185100 | 184400 | 1880 |
| 542 | 20250212 | 093000 | 28092354000 | 185100 | 185800 | 186000 | 185100 | 2303 |
| 543 | 20250212 | 092900 | 27665394000 | 185800 | 186100 | 186100 | 185800 | 1540 |
| 544 | 20250212 | 092800 | 27379077000 | 186100 | 185600 | 186100 | 185500 | 1176 |
| 545 | 20250212 | 092700 | 27160474000 | 185600 | 185400 | 185900 | 185300 | 788 |
| 546 | 20250212 | 092600 | 27014178900 | 185400 | 186300 | 186300 | 185300 | 2073 |
| 547 | 20250212 | 092500 | 26628946500 | 186300 | 185800 | 186300 | 185700 | 1231 |
| 548 | 20250212 | 092400 | 26400104400 | 185800 | 185500 | 185800 | 185300 | 488 |
| 549 | 20250212 | 092300 | 26309567900 | 185500 | 186100 | 186200 | 185300 | 1823 |
| 550 | 20250212 | 092200 | 25971071500 | 185800 | 185400 | 186200 | 185000 | 1803 |
| 551 | 20250212 | 092100 | 25636540800 | 185400 | 184700 | 185500 | 184700 | 1320 |
| 552 | 20250212 | 092000 | 25392216500 | 184700 | 184100 | 185000 | 184000 | 3292 |
| 553 | 20250212 | 091900 | 24785410700 | 184200 | 184200 | 184400 | 183900 | 2713 |
| 554 | 20250212 | 091800 | 24286015600 | 184400 | 184900 | 184900 | 184000 | 2850 |
| 555 | 20250212 | 091700 | 23760766700 | 184800 | 184900 | 184900 | 184500 | 1952 |
| 556 | 20250212 | 091600 | 23400276700 | 184900 | 184900 | 185000 | 184600 | 1233 |
| 557 | 20250212 | 091500 | 23172365100 | 185000 | 185000 | 185100 | 184600 | 2683 |
| 558 | 20250212 | 091400 | 22676377200 | 185100 | 186000 | 186300 | 185000 | 5175 |
| 559 | 20250212 | 091300 | 21716547600 | 186000 | 186700 | 186800 | 185600 | 4566 |
| 560 | 20250212 | 091200 | 20867060100 | 186800 | 186800 | 187000 | 186300 | 2270 |
| 561 | 20250212 | 091100 | 20443048200 | 186800 | 186200 | 187000 | 185900 | 2649 |
| 562 | 20250212 | 091000 | 19949703700 | 186300 | 187000 | 187300 | 186100 | 3300 |
| 563 | 20250212 | 090900 | 19333205100 | 186900 | 186100 | 187400 | 185900 | 3546 |
| 564 | 20250212 | 090800 | 18671607400 | 186300 | 186400 | 187000 | 185900 | 2631 |
| 565 | 20250212 | 090700 | 18180893700 | 186400 | 187300 | 187300 | 185600 | 7008 |
| 566 | 20250212 | 090600 | 16873537800 | 187300 | 187800 | 188100 | 187100 | 4112 |
| 567 | 20250212 | 090500 | 16102703600 | 187500 | 188200 | 188300 | 187100 | 6978 |
| 568 | 20250212 | 090400 | 14791208900 | 188100 | 187900 | 188300 | 186800 | 10194 |
| 569 | 20250212 | 090300 | 12881138500 | 188100 | 187100 | 188500 | 186900 | 18314 |
| 570 | 20250212 | 090200 | 9440094500 | 187000 | 186900 | 187900 | 186600 | 13821 |
| 571 | 20250212 | 090100 | 6852951500 | 186900 | 185900 | 187300 | 185300 | 18966 |
| 572 | 20250212 | 090000 | 3315764000 | 185900 | 186000 | 186200 | 185000 | 17815 |