33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 183000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 9475 |
| 3 | 20250211 | 182900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 4 | 20250211 | 182800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 5 | 20250211 | 182700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 6 | 20250211 | 182600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 7 | 20250211 | 182500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 8 | 20250211 | 182400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 9 | 20250211 | 182300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 10 | 20250211 | 182200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 11 | 20250211 | 182100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 12 | 20250211 | 182000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 13 | 20250211 | 181900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 14 | 20250211 | 181800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 15 | 20250211 | 181700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 16 | 20250211 | 181600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 17 | 20250211 | 181500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 18 | 20250211 | 181400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 19 | 20250211 | 181300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 20 | 20250211 | 181200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 21 | 20250211 | 181100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 22 | 20250211 | 181000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 23 | 20250211 | 180900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 24 | 20250211 | 180800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 25 | 20250211 | 180700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 26 | 20250211 | 180600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 27 | 20250211 | 180500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 28 | 20250211 | 180400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 29 | 20250211 | 180300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 30 | 20250211 | 180200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 31 | 20250211 | 180100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 32 | 20250211 | 180000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 9475 |
| 33 | 20250211 | 175900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 34 | 20250211 | 175800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 35 | 20250211 | 175700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 36 | 20250211 | 175600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 37 | 20250211 | 175500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 38 | 20250211 | 175400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 39 | 20250211 | 175300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 40 | 20250211 | 175200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 41 | 20250211 | 175100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 42 | 20250211 | 175000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 43 | 20250211 | 174900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 44 | 20250211 | 174800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 45 | 20250211 | 174700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 46 | 20250211 | 174600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 47 | 20250211 | 174500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 48 | 20250211 | 174400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 49 | 20250211 | 174300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 50 | 20250211 | 174200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 51 | 20250211 | 174100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 52 | 20250211 | 174000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 53 | 20250211 | 173900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 54 | 20250211 | 173800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 55 | 20250211 | 173700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 56 | 20250211 | 173600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 57 | 20250211 | 173500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 58 | 20250211 | 173400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 59 | 20250211 | 173300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 60 | 20250211 | 173200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 61 | 20250211 | 173100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 62 | 20250211 | 173000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 9475 |
| 63 | 20250211 | 172900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 64 | 20250211 | 172800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 65 | 20250211 | 172700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 66 | 20250211 | 172600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 67 | 20250211 | 172500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 68 | 20250211 | 172400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 69 | 20250211 | 172300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 70 | 20250211 | 172200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 71 | 20250211 | 172100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 72 | 20250211 | 172000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 73 | 20250211 | 171900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 74 | 20250211 | 171800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 75 | 20250211 | 171700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 76 | 20250211 | 171600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 77 | 20250211 | 171500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 78 | 20250211 | 171400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 79 | 20250211 | 171300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 80 | 20250211 | 171200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 81 | 20250211 | 171100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 82 | 20250211 | 171000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 83 | 20250211 | 170900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 84 | 20250211 | 170800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 85 | 20250211 | 170700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 86 | 20250211 | 170600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 87 | 20250211 | 170500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 88 | 20250211 | 170400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 89 | 20250211 | 170300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 90 | 20250211 | 170200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 91 | 20250211 | 170100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 92 | 20250211 | 170000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 9475 |
| 93 | 20250211 | 165900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 94 | 20250211 | 165800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 95 | 20250211 | 165700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 96 | 20250211 | 165600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 97 | 20250211 | 165500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 98 | 20250211 | 165400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 99 | 20250211 | 165300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 100 | 20250211 | 165200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 101 | 20250211 | 165100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 102 | 20250211 | 165000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 103 | 20250211 | 164900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 104 | 20250211 | 164800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 105 | 20250211 | 164700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 106 | 20250211 | 164600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 107 | 20250211 | 164500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 108 | 20250211 | 164400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 109 | 20250211 | 164300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 110 | 20250211 | 164200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 111 | 20250211 | 164100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 112 | 20250211 | 164000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 113 | 20250211 | 163900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 114 | 20250211 | 163800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 115 | 20250211 | 163700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 116 | 20250211 | 163600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 117 | 20250211 | 163500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 118 | 20250211 | 163400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 119 | 20250211 | 163300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 120 | 20250211 | 163200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 121 | 20250211 | 163100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 122 | 20250211 | 163000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 9475 |
| 123 | 20250211 | 162900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 124 | 20250211 | 162800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 125 | 20250211 | 162700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 126 | 20250211 | 162600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 127 | 20250211 | 162500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 128 | 20250211 | 162400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 129 | 20250211 | 162300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 130 | 20250211 | 162200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 131 | 20250211 | 162100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 132 | 20250211 | 162000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 133 | 20250211 | 161900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 134 | 20250211 | 161800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 135 | 20250211 | 161700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 136 | 20250211 | 161600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 137 | 20250211 | 161500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 138 | 20250211 | 161400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 139 | 20250211 | 161300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 140 | 20250211 | 161200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 141 | 20250211 | 161100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 142 | 20250211 | 161000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 143 | 20250211 | 160900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 144 | 20250211 | 160800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 145 | 20250211 | 160700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 146 | 20250211 | 160600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 147 | 20250211 | 160500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 148 | 20250211 | 160400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 149 | 20250211 | 160300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 150 | 20250211 | 160200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 151 | 20250211 | 160100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 152 | 20250211 | 160000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 9475 |
| 153 | 20250211 | 155900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 154 | 20250211 | 155800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 155 | 20250211 | 155700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 156 | 20250211 | 155600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 157 | 20250211 | 155500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 158 | 20250211 | 155400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 159 | 20250211 | 155300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 160 | 20250211 | 155200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 161 | 20250211 | 155100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 162 | 20250211 | 155000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 163 | 20250211 | 154900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 164 | 20250211 | 154800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 165 | 20250211 | 154700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 166 | 20250211 | 154600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 167 | 20250211 | 154500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 168 | 20250211 | 154400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 169 | 20250211 | 154300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 170 | 20250211 | 154200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 171 | 20250211 | 154100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 172 | 20250211 | 154000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 173 | 20250211 | 153900 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 174 | 20250211 | 153800 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 175 | 20250211 | 153700 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 176 | 20250211 | 153600 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 177 | 20250211 | 153500 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 178 | 20250211 | 153400 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 179 | 20250211 | 153300 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 180 | 20250211 | 153200 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 181 | 20250211 | 153100 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 0 |
| 182 | 20250211 | 153000 | 74609117700 | 182700 | 182700 | 182700 | 182700 | 18950 |
| 183 | 20250211 | 152900 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 184 | 20250211 | 152800 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 185 | 20250211 | 152700 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 186 | 20250211 | 152600 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 187 | 20250211 | 152500 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 188 | 20250211 | 152400 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 189 | 20250211 | 152300 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 190 | 20250211 | 152200 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 191 | 20250211 | 152100 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 192 | 20250211 | 152000 | 72878035200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 193 | 20250211 | 151900 | 72878035200 | 182800 | 182800 | 183000 | 182700 | 1450 |
| 194 | 20250211 | 151800 | 72612894600 | 182800 | 182700 | 182900 | 182600 | 1447 |
| 195 | 20250211 | 151700 | 72348468800 | 182800 | 182900 | 183000 | 182700 | 698 |
| 196 | 20250211 | 151600 | 72220889300 | 183100 | 183200 | 183200 | 182900 | 1572 |
| 197 | 20250211 | 151500 | 71933116700 | 183200 | 183300 | 183300 | 183000 | 622 |
| 198 | 20250211 | 151400 | 71819188100 | 183300 | 182800 | 183300 | 182800 | 1938 |
| 199 | 20250211 | 151300 | 71464423900 | 182900 | 182900 | 182900 | 182700 | 1016 |
| 200 | 20250211 | 151200 | 71278673200 | 182800 | 182500 | 182800 | 182500 | 1750 |
| 201 | 20250211 | 151100 | 70959113200 | 182600 | 182500 | 182600 | 182400 | 399 |
| 202 | 20250211 | 151000 | 70886292500 | 182500 | 182400 | 182600 | 182300 | 1145 |
| 203 | 20250211 | 150900 | 70677447800 | 182300 | 182500 | 182600 | 182300 | 1075 |
| 204 | 20250211 | 150800 | 70481344800 | 182600 | 182500 | 182600 | 182400 | 301 |
| 205 | 20250211 | 150700 | 70426428600 | 182500 | 182600 | 182700 | 182400 | 1097 |
| 206 | 20250211 | 150600 | 70226200500 | 182600 | 182600 | 182800 | 182500 | 1221 |
| 207 | 20250211 | 150500 | 70003225200 | 182500 | 182600 | 182700 | 182500 | 1767 |
| 208 | 20250211 | 150400 | 69680677400 | 182600 | 182600 | 182700 | 182600 | 1172 |
| 209 | 20250211 | 150300 | 69466641600 | 182600 | 182800 | 182900 | 182600 | 804 |
| 210 | 20250211 | 150200 | 69319730100 | 182900 | 183000 | 183000 | 182800 | 1226 |
| 211 | 20250211 | 150100 | 69095480300 | 183000 | 183000 | 183100 | 183000 | 714 |
| 212 | 20250211 | 150000 | 68964791700 | 183000 | 183300 | 183400 | 183000 | 833 |
| 213 | 20250211 | 145900 | 68812253500 | 183300 | 183500 | 183500 | 183300 | 453 |
| 214 | 20250211 | 145800 | 68729186600 | 183500 | 183500 | 183700 | 183400 | 772 |
| 215 | 20250211 | 145700 | 68587491900 | 183300 | 183300 | 183500 | 183200 | 776 |
| 216 | 20250211 | 145600 | 68445225100 | 183400 | 183400 | 183500 | 183300 | 389 |
| 217 | 20250211 | 145500 | 68373888000 | 183500 | 183500 | 183500 | 183400 | 295 |
| 218 | 20250211 | 145400 | 68319769700 | 183500 | 183500 | 183700 | 183300 | 438 |
| 219 | 20250211 | 145300 | 68239413700 | 183500 | 183500 | 183700 | 183500 | 459 |
| 220 | 20250211 | 145200 | 68155160700 | 183600 | 183900 | 183900 | 183500 | 1021 |
| 221 | 20250211 | 145100 | 67967559400 | 183900 | 183800 | 184200 | 183800 | 945 |
| 222 | 20250211 | 145000 | 67793742700 | 183800 | 184300 | 184300 | 183600 | 1028 |
| 223 | 20250211 | 144900 | 67604623900 | 184200 | 184000 | 184200 | 183900 | 1356 |
| 224 | 20250211 | 144800 | 67355004600 | 184000 | 183500 | 184100 | 183500 | 2482 |
| 225 | 20250211 | 144700 | 66898701500 | 183500 | 183100 | 183800 | 182800 | 2020 |
| 226 | 20250211 | 144600 | 66528218800 | 183000 | 182000 | 183100 | 182000 | 3596 |
| 227 | 20250211 | 144500 | 65872260400 | 182000 | 182100 | 182200 | 182000 | 449 |
| 228 | 20250211 | 144400 | 65790510500 | 182100 | 182100 | 182100 | 182100 | 505 |
| 229 | 20250211 | 144300 | 65698550000 | 182100 | 182100 | 182200 | 182000 | 399 |
| 230 | 20250211 | 144200 | 65625892500 | 182000 | 182100 | 182200 | 182000 | 1420 |
| 231 | 20250211 | 144100 | 65367369700 | 182100 | 182200 | 182200 | 182000 | 406 |
| 232 | 20250211 | 144000 | 65293439700 | 182200 | 182100 | 182200 | 182100 | 228 |
| 233 | 20250211 | 143900 | 65251920100 | 182100 | 182300 | 182300 | 182100 | 1167 |
| 234 | 20250211 | 143800 | 65039231800 | 182400 | 182500 | 182500 | 182300 | 542 |
| 235 | 20250211 | 143700 | 64940387500 | 182500 | 182300 | 182500 | 182300 | 621 |
| 236 | 20250211 | 143600 | 64827129900 | 182300 | 182400 | 182500 | 182100 | 523 |
| 237 | 20250211 | 143500 | 64731794300 | 182400 | 182000 | 182500 | 182000 | 2771 |
| 238 | 20250211 | 143400 | 64226958500 | 182000 | 182100 | 182100 | 181900 | 1867 |
| 239 | 20250211 | 143300 | 63887194700 | 182100 | 182100 | 182100 | 181900 | 723 |
| 240 | 20250211 | 143200 | 63755640500 | 182000 | 182100 | 182200 | 182000 | 1287 |
| 241 | 20250211 | 143100 | 63521362700 | 182200 | 182200 | 182200 | 182100 | 315 |
| 242 | 20250211 | 143000 | 63463978000 | 182200 | 182600 | 182600 | 182000 | 8381 |
| 243 | 20250211 | 142900 | 61934996400 | 182600 | 182800 | 183000 | 182600 | 699 |
| 244 | 20250211 | 142800 | 61807241800 | 182900 | 183300 | 183300 | 182800 | 2164 |
| 245 | 20250211 | 142700 | 61411069700 | 183400 | 183500 | 183500 | 183300 | 522 |
| 246 | 20250211 | 142600 | 61315351200 | 183500 | 183300 | 183500 | 183300 | 81 |
| 247 | 20250211 | 142500 | 61300500300 | 183200 | 183600 | 183700 | 183200 | 765 |
| 248 | 20250211 | 142400 | 61160142400 | 183500 | 183400 | 183600 | 183400 | 338 |
| 249 | 20250211 | 142300 | 61098120900 | 183400 | 183600 | 183700 | 183300 | 752 |
| 250 | 20250211 | 142200 | 60960130700 | 183700 | 183600 | 183700 | 183500 | 955 |
| 251 | 20250211 | 142100 | 60784825600 | 183600 | 183700 | 183700 | 183600 | 496 |
| 252 | 20250211 | 142000 | 60693748800 | 183700 | 183700 | 183800 | 183600 | 560 |
| 253 | 20250211 | 141900 | 60590877700 | 183700 | 183600 | 183800 | 183500 | 848 |
| 254 | 20250211 | 141800 | 60435136200 | 183600 | 183800 | 183900 | 183500 | 727 |
| 255 | 20250211 | 141700 | 60301624100 | 183900 | 182900 | 183900 | 182900 | 4207 |
| 256 | 20250211 | 141600 | 59529914900 | 183000 | 182800 | 183000 | 182800 | 408 |
| 257 | 20250211 | 141500 | 59455292000 | 182900 | 183100 | 183100 | 182800 | 1349 |
| 258 | 20250211 | 141400 | 59208448600 | 183000 | 182800 | 183100 | 182800 | 1235 |
| 259 | 20250211 | 141300 | 58982450300 | 182800 | 182900 | 183000 | 182800 | 408 |
| 260 | 20250211 | 141200 | 58907830500 | 182700 | 182800 | 182900 | 182700 | 919 |
| 261 | 20250211 | 141100 | 58739780300 | 182900 | 182900 | 182900 | 182800 | 176 |
| 262 | 20250211 | 141000 | 58707602000 | 182900 | 182900 | 183000 | 182800 | 370 |
| 263 | 20250211 | 140900 | 58639928900 | 182900 | 183000 | 183100 | 182900 | 288 |
| 264 | 20250211 | 140800 | 58587228100 | 183000 | 183100 | 183100 | 182900 | 399 |
| 265 | 20250211 | 140700 | 58514205500 | 183000 | 182900 | 183100 | 182700 | 738 |
| 266 | 20250211 | 140600 | 58379182100 | 182900 | 182600 | 182900 | 182500 | 547 |
| 267 | 20250211 | 140500 | 58279225900 | 182600 | 182700 | 182800 | 182600 | 644 |
| 268 | 20250211 | 140400 | 58161603800 | 182700 | 182900 | 182900 | 182700 | 1387 |
| 269 | 20250211 | 140300 | 57908069400 | 182900 | 183200 | 183300 | 182900 | 944 |
| 270 | 20250211 | 140200 | 57735202400 | 183200 | 183200 | 183300 | 183100 | 528 |
| 271 | 20250211 | 140100 | 57638472800 | 183200 | 183000 | 183200 | 183000 | 453 |
| 272 | 20250211 | 140000 | 57555496800 | 183100 | 183100 | 183200 | 183000 | 369 |
| 273 | 20250211 | 135900 | 57487933100 | 183100 | 183100 | 183200 | 183000 | 319 |
| 274 | 20250211 | 135800 | 57429521100 | 183000 | 183200 | 183200 | 183000 | 625 |
| 275 | 20250211 | 135700 | 57315123000 | 183100 | 183100 | 183300 | 183000 | 794 |
| 276 | 20250211 | 135600 | 57169660800 | 183000 | 182900 | 183100 | 182800 | 463 |
| 277 | 20250211 | 135500 | 57084963900 | 182800 | 182900 | 182900 | 182700 | 375 |
| 278 | 20250211 | 135400 | 57016409600 | 182900 | 182700 | 183500 | 182700 | 1868 |
| 279 | 20250211 | 135300 | 56674580100 | 182800 | 182600 | 182800 | 182600 | 343 |
| 280 | 20250211 | 135200 | 56611916400 | 182700 | 182500 | 182700 | 182400 | 512 |
| 281 | 20250211 | 135100 | 56518446700 | 182400 | 182300 | 182400 | 182200 | 1016 |
| 282 | 20250211 | 135000 | 56333222200 | 182200 | 182100 | 182500 | 182000 | 2008 |
| 283 | 20250211 | 134900 | 55967464600 | 182100 | 181900 | 182200 | 181900 | 450 |
| 284 | 20250211 | 134800 | 55885538700 | 181900 | 182000 | 182400 | 181900 | 2360 |
| 285 | 20250211 | 134700 | 55455921400 | 182100 | 182000 | 182100 | 181900 | 838 |
| 286 | 20250211 | 134600 | 55303423600 | 182000 | 182000 | 182200 | 181900 | 2143 |
| 287 | 20250211 | 134500 | 54913312400 | 182000 | 181800 | 182000 | 181700 | 1091 |
| 288 | 20250211 | 134400 | 54714900300 | 181800 | 181800 | 182000 | 181800 | 1732 |
| 289 | 20250211 | 134300 | 54399920100 | 181800 | 181900 | 181900 | 181800 | 1047 |
| 290 | 20250211 | 134200 | 54209545400 | 181900 | 181900 | 182000 | 181800 | 1088 |
| 291 | 20250211 | 134100 | 54011670800 | 181900 | 181900 | 182000 | 181800 | 1917 |
| 292 | 20250211 | 134000 | 53663074200 | 181900 | 182000 | 182200 | 181800 | 1611 |
| 293 | 20250211 | 133900 | 53369979300 | 182000 | 182200 | 182200 | 181700 | 6697 |
| 294 | 20250211 | 133800 | 52151596700 | 182200 | 182300 | 182400 | 182100 | 1448 |
| 295 | 20250211 | 133700 | 51887740100 | 182300 | 182400 | 182400 | 182200 | 2155 |
| 296 | 20250211 | 133600 | 51494843800 | 182400 | 182700 | 182700 | 182400 | 2621 |
| 297 | 20250211 | 133500 | 51016375200 | 182700 | 183100 | 183100 | 182700 | 3172 |
| 298 | 20250211 | 133400 | 50436218100 | 183100 | 183200 | 183200 | 183100 | 679 |
| 299 | 20250211 | 133300 | 50311891100 | 183200 | 183300 | 183300 | 183200 | 620 |
| 300 | 20250211 | 133200 | 50198295600 | 183300 | 183100 | 183300 | 183100 | 704 |
| 301 | 20250211 | 133100 | 50069317400 | 183200 | 183700 | 183700 | 183100 | 1568 |
| 302 | 20250211 | 133000 | 49781860000 | 183700 | 183900 | 183900 | 183600 | 600 |
| 303 | 20250211 | 132900 | 49671597800 | 183900 | 183800 | 183900 | 183700 | 342 |
| 304 | 20250211 | 132800 | 49608707800 | 183900 | 183800 | 183900 | 183700 | 659 |
| 305 | 20250211 | 132700 | 49487537900 | 183800 | 183700 | 183800 | 183600 | 332 |
| 306 | 20250211 | 132600 | 49426534200 | 183700 | 183600 | 183700 | 183600 | 48 |
| 307 | 20250211 | 132500 | 49417719700 | 183600 | 183800 | 183800 | 183500 | 523 |
| 308 | 20250211 | 132400 | 49321686800 | 183800 | 183800 | 183900 | 183700 | 507 |
| 309 | 20250211 | 132300 | 49228502200 | 183800 | 183800 | 183800 | 183600 | 208 |
| 310 | 20250211 | 132200 | 49190283100 | 183800 | 183600 | 183800 | 183400 | 560 |
| 311 | 20250211 | 132100 | 49087482800 | 183600 | 183500 | 183600 | 183400 | 158 |
| 312 | 20250211 | 132000 | 49058485900 | 183500 | 183400 | 183500 | 183200 | 299 |
| 313 | 20250211 | 131900 | 49003665500 | 183500 | 183200 | 183600 | 183200 | 804 |
| 314 | 20250211 | 131800 | 48856247100 | 183200 | 183100 | 183300 | 182900 | 2247 |
| 315 | 20250211 | 131700 | 48444984900 | 183000 | 183200 | 183200 | 183000 | 1719 |
| 316 | 20250211 | 131600 | 48130352800 | 183100 | 183300 | 183400 | 183100 | 210 |
| 317 | 20250211 | 131500 | 48091877900 | 183400 | 183400 | 183600 | 183000 | 5443 |
| 318 | 20250211 | 131400 | 47094696200 | 183400 | 183400 | 183700 | 183300 | 1043 |
| 319 | 20250211 | 131300 | 46903303300 | 183500 | 183500 | 183500 | 183300 | 1114 |
| 320 | 20250211 | 131200 | 46699022200 | 183400 | 183700 | 183700 | 183200 | 5808 |
| 321 | 20250211 | 131100 | 45633319700 | 183700 | 184500 | 184500 | 183700 | 3580 |
| 322 | 20250211 | 131000 | 44974328100 | 184500 | 185200 | 185200 | 184400 | 1245 |
| 323 | 20250211 | 130900 | 44744145000 | 185300 | 185300 | 185400 | 185300 | 81 |
| 324 | 20250211 | 130800 | 44729134300 | 185500 | 185000 | 185500 | 184800 | 1095 |
| 325 | 20250211 | 130700 | 44526399500 | 185000 | 185300 | 185300 | 185000 | 705 |
| 326 | 20250211 | 130600 | 44395918500 | 185300 | 185400 | 185500 | 185200 | 242 |
| 327 | 20250211 | 130500 | 44351071500 | 185600 | 185400 | 185600 | 185100 | 271 |
| 328 | 20250211 | 130400 | 44300845300 | 185400 | 185800 | 185800 | 185400 | 341 |
| 329 | 20250211 | 130300 | 44237565800 | 185500 | 186200 | 186200 | 185500 | 539 |
| 330 | 20250211 | 130200 | 44137308900 | 186200 | 184300 | 186300 | 184300 | 7827 |
| 331 | 20250211 | 130100 | 42687108400 | 184300 | 184300 | 184500 | 184200 | 324 |
| 332 | 20250211 | 130000 | 42627374100 | 184300 | 184300 | 184600 | 184200 | 378 |
| 333 | 20250211 | 125900 | 42557633300 | 184500 | 184200 | 184500 | 184100 | 488 |
| 334 | 20250211 | 125800 | 42467645500 | 184200 | 184200 | 184200 | 184100 | 327 |
| 335 | 20250211 | 125700 | 42407440300 | 184200 | 184000 | 184200 | 184000 | 361 |
| 336 | 20250211 | 125600 | 42340988500 | 184100 | 184100 | 184100 | 184000 | 156 |
| 337 | 20250211 | 125500 | 42312269100 | 184000 | 184200 | 184200 | 184000 | 460 |
| 338 | 20250211 | 125400 | 42227609400 | 184200 | 184200 | 184200 | 184100 | 127 |
| 339 | 20250211 | 125300 | 42204228500 | 184100 | 184700 | 184700 | 184100 | 360 |
| 340 | 20250211 | 125200 | 42137876600 | 184600 | 184400 | 184800 | 184400 | 386 |
| 341 | 20250211 | 125100 | 42066601800 | 184400 | 184200 | 184500 | 184100 | 307 |
| 342 | 20250211 | 125000 | 42010044100 | 184300 | 184000 | 184300 | 184000 | 414 |
| 343 | 20250211 | 124900 | 41933827300 | 184200 | 183900 | 184200 | 183700 | 5753 |
| 344 | 20250211 | 124800 | 40876243000 | 183900 | 184100 | 184200 | 183900 | 1146 |
| 345 | 20250211 | 124700 | 40665375000 | 184000 | 184300 | 184300 | 184000 | 575 |
| 346 | 20250211 | 124600 | 40559481000 | 184300 | 184200 | 184300 | 184200 | 22 |
| 347 | 20250211 | 124500 | 40555427200 | 184200 | 184200 | 184400 | 184100 | 478 |
| 348 | 20250211 | 124400 | 40467363700 | 184200 | 184400 | 184500 | 184200 | 483 |
| 349 | 20250211 | 124300 | 40378306600 | 184400 | 184400 | 184600 | 184400 | 102 |
| 350 | 20250211 | 124200 | 40359495200 | 184400 | 184700 | 184700 | 184400 | 204 |
| 351 | 20250211 | 124100 | 40321851600 | 184800 | 184800 | 184800 | 184700 | 111 |
| 352 | 20250211 | 124000 | 40301344400 | 184800 | 184800 | 184800 | 184600 | 375 |
| 353 | 20250211 | 123900 | 40232100100 | 184600 | 184700 | 184800 | 184400 | 487 |
| 354 | 20250211 | 123800 | 40142207800 | 184800 | 184800 | 184800 | 184700 | 131 |
| 355 | 20250211 | 123700 | 40118009900 | 184800 | 184800 | 184800 | 184700 | 161 |
| 356 | 20250211 | 123600 | 40088268300 | 184800 | 184900 | 184900 | 184800 | 221 |
| 357 | 20250211 | 123500 | 40047422100 | 184900 | 184900 | 184900 | 184800 | 265 |
| 358 | 20250211 | 123400 | 39998428800 | 184900 | 184900 | 184900 | 184800 | 141 |
| 359 | 20250211 | 123300 | 39972358500 | 184900 | 184800 | 184900 | 184700 | 276 |
| 360 | 20250211 | 123200 | 39921361100 | 184700 | 184900 | 184900 | 184700 | 249 |
| 361 | 20250211 | 123100 | 39875339600 | 184900 | 185100 | 185100 | 184800 | 553 |
| 362 | 20250211 | 123000 | 39773120800 | 185100 | 185000 | 185400 | 184800 | 1864 |
| 363 | 20250211 | 122900 | 39428014600 | 184800 | 185000 | 185200 | 184700 | 1853 |
| 364 | 20250211 | 122800 | 39085220200 | 184800 | 184500 | 185000 | 184500 | 902 |
| 365 | 20250211 | 122700 | 38918598100 | 184500 | 184300 | 184500 | 184200 | 263 |
| 366 | 20250211 | 122600 | 38870089400 | 184500 | 184500 | 184500 | 184300 | 154 |
| 367 | 20250211 | 122500 | 38841691500 | 184500 | 183900 | 184500 | 183900 | 2016 |
| 368 | 20250211 | 122400 | 38470150600 | 183900 | 184000 | 184000 | 183900 | 515 |
| 369 | 20250211 | 122300 | 38375441900 | 184000 | 184100 | 184100 | 183900 | 310 |
| 370 | 20250211 | 122200 | 38318427200 | 183900 | 184000 | 184100 | 183900 | 212 |
| 371 | 20250211 | 122100 | 38279420100 | 184000 | 184100 | 184100 | 184000 | 156 |
| 372 | 20250211 | 122000 | 38250715600 | 184100 | 184100 | 184100 | 184000 | 90 |
| 373 | 20250211 | 121900 | 38234146900 | 184100 | 184200 | 184200 | 184000 | 63 |
| 374 | 20250211 | 121800 | 38222547900 | 184100 | 184100 | 184200 | 183900 | 520 |
| 375 | 20250211 | 121700 | 38126879600 | 184100 | 183900 | 184100 | 183800 | 875 |
| 376 | 20250211 | 121600 | 37965920500 | 183900 | 183800 | 184000 | 183800 | 711 |
| 377 | 20250211 | 121500 | 37835206300 | 183900 | 183900 | 184000 | 183800 | 393 |
| 378 | 20250211 | 121400 | 37762941500 | 183800 | 184000 | 184000 | 183800 | 512 |
| 379 | 20250211 | 121300 | 37668791400 | 184000 | 184000 | 184000 | 183900 | 918 |
| 380 | 20250211 | 121200 | 37499967000 | 184000 | 184100 | 184100 | 183900 | 571 |
| 381 | 20250211 | 121100 | 37394923200 | 184000 | 184100 | 184100 | 184000 | 679 |
| 382 | 20250211 | 121000 | 37269978000 | 184200 | 184200 | 184200 | 184000 | 106 |
| 383 | 20250211 | 120900 | 37250461600 | 184200 | 184300 | 184300 | 184100 | 72 |
| 384 | 20250211 | 120800 | 37237201300 | 184300 | 184000 | 184300 | 184000 | 690 |
| 385 | 20250211 | 120700 | 37110146000 | 184100 | 184000 | 184200 | 184000 | 46 |
| 386 | 20250211 | 120600 | 37101679700 | 184000 | 184200 | 184200 | 184000 | 466 |
| 387 | 20250211 | 120500 | 37015920700 | 184300 | 184300 | 184400 | 184200 | 192 |
| 388 | 20250211 | 120400 | 36980531600 | 184400 | 184000 | 184500 | 184000 | 542 |
| 389 | 20250211 | 120300 | 36880658800 | 184000 | 184200 | 184200 | 184000 | 139 |
| 390 | 20250211 | 120200 | 36855080200 | 184200 | 184300 | 184300 | 183900 | 3114 |
| 391 | 20250211 | 120100 | 36282138500 | 184400 | 184300 | 184400 | 184200 | 169 |
| 392 | 20250211 | 120000 | 36250991600 | 184300 | 184400 | 184400 | 184200 | 474 |
| 393 | 20250211 | 115900 | 36163643500 | 184300 | 184400 | 184400 | 184300 | 107 |
| 394 | 20250211 | 115800 | 36143916800 | 184400 | 184300 | 184400 | 184300 | 215 |
| 395 | 20250211 | 115700 | 36104287000 | 184300 | 184200 | 184300 | 184200 | 155 |
| 396 | 20250211 | 115600 | 36075723600 | 184300 | 184300 | 184300 | 184200 | 36 |
| 397 | 20250211 | 115500 | 36069089000 | 184200 | 184400 | 184500 | 184100 | 820 |
| 398 | 20250211 | 115400 | 35917998500 | 184400 | 184400 | 184400 | 184300 | 693 |
| 399 | 20250211 | 115300 | 35790212700 | 184400 | 184300 | 184400 | 184300 | 170 |
| 400 | 20250211 | 115200 | 35758880200 | 184300 | 184200 | 184300 | 184200 | 193 |
| 401 | 20250211 | 115100 | 35723329500 | 184200 | 184300 | 184300 | 184100 | 243 |
| 402 | 20250211 | 115000 | 35678576300 | 184300 | 184200 | 184300 | 184100 | 474 |
| 403 | 20250211 | 114900 | 35591250400 | 184200 | 184100 | 184200 | 184000 | 573 |
| 404 | 20250211 | 114800 | 35485764200 | 184100 | 184100 | 184100 | 184000 | 158 |
| 405 | 20250211 | 114700 | 35456680500 | 184100 | 184000 | 184100 | 184000 | 340 |
| 406 | 20250211 | 114600 | 35394114300 | 184100 | 184000 | 184100 | 184000 | 307 |
| 407 | 20250211 | 114500 | 35337607600 | 184100 | 184100 | 184100 | 184000 | 392 |
| 408 | 20250211 | 114400 | 35265474100 | 184100 | 184100 | 184100 | 184000 | 302 |
| 409 | 20250211 | 114300 | 35209902000 | 184100 | 184100 | 184100 | 184000 | 578 |
| 410 | 20250211 | 114200 | 35103535300 | 184100 | 184100 | 184100 | 184000 | 145 |
| 411 | 20250211 | 114100 | 35076848900 | 184100 | 184200 | 184200 | 184000 | 585 |
| 412 | 20250211 | 114000 | 34969158300 | 184200 | 184200 | 184200 | 184100 | 459 |
| 413 | 20250211 | 113900 | 34884651900 | 184200 | 184200 | 184200 | 184100 | 400 |
| 414 | 20250211 | 113800 | 34810980000 | 184200 | 184300 | 184300 | 184200 | 153 |
| 415 | 20250211 | 113700 | 34782794500 | 184300 | 184300 | 184400 | 184200 | 333 |
| 416 | 20250211 | 113600 | 34721422600 | 184300 | 184300 | 184400 | 184200 | 447 |
| 417 | 20250211 | 113500 | 34639044200 | 184300 | 184400 | 184500 | 184300 | 147 |
| 418 | 20250211 | 113400 | 34611943600 | 184400 | 184300 | 184500 | 184300 | 689 |
| 419 | 20250211 | 113300 | 34484912500 | 184400 | 184400 | 184400 | 184300 | 429 |
| 420 | 20250211 | 113200 | 34405823100 | 184400 | 184600 | 184600 | 184400 | 1460 |
| 421 | 20250211 | 113100 | 34136356600 | 184600 | 184700 | 184700 | 184600 | 727 |
| 422 | 20250211 | 113000 | 34002116200 | 184700 | 184800 | 184800 | 184700 | 198 |
| 423 | 20250211 | 112900 | 33965532900 | 184800 | 184900 | 185000 | 184800 | 430 |
| 424 | 20250211 | 112800 | 33886032300 | 184900 | 185100 | 185100 | 184900 | 503 |
| 425 | 20250211 | 112700 | 33792979400 | 185200 | 184900 | 185300 | 184900 | 116 |
| 426 | 20250211 | 112600 | 33771503100 | 185200 | 185400 | 185400 | 185000 | 781 |
| 427 | 20250211 | 112500 | 33626843500 | 185400 | 185300 | 185400 | 185300 | 395 |
| 428 | 20250211 | 112400 | 33553634300 | 185300 | 184900 | 185300 | 184800 | 1107 |
| 429 | 20250211 | 112300 | 33348773000 | 185000 | 185100 | 185100 | 184900 | 452 |
| 430 | 20250211 | 112200 | 33265166300 | 185100 | 185000 | 185100 | 185000 | 208 |
| 431 | 20250211 | 112100 | 33226684900 | 185000 | 185000 | 185100 | 184900 | 280 |
| 432 | 20250211 | 112000 | 33174886100 | 185000 | 185000 | 185100 | 184900 | 242 |
| 433 | 20250211 | 111900 | 33130118000 | 185000 | 184700 | 185100 | 184500 | 1684 |
| 434 | 20250211 | 111800 | 32818684700 | 184700 | 184500 | 184800 | 184400 | 520 |
| 435 | 20250211 | 111700 | 32722646500 | 184500 | 184800 | 184800 | 184500 | 280 |
| 436 | 20250211 | 111600 | 32670945100 | 184800 | 184400 | 184800 | 184400 | 800 |
| 437 | 20250211 | 111500 | 32523328800 | 184300 | 184400 | 184400 | 184300 | 399 |
| 438 | 20250211 | 111400 | 32449787100 | 184300 | 184500 | 184500 | 184300 | 505 |
| 439 | 20250211 | 111300 | 32356648500 | 184400 | 184700 | 184700 | 184400 | 1748 |
| 440 | 20250211 | 111200 | 32034081900 | 184600 | 184700 | 184800 | 184500 | 1693 |
| 441 | 20250211 | 111100 | 31721536500 | 184700 | 184600 | 184700 | 184500 | 655 |
| 442 | 20250211 | 111000 | 31600641800 | 184500 | 184300 | 184600 | 184000 | 2138 |
| 443 | 20250211 | 110900 | 31206842100 | 184100 | 184100 | 184400 | 183900 | 2049 |
| 444 | 20250211 | 110800 | 30829465300 | 183900 | 184200 | 184300 | 183800 | 4920 |
| 445 | 20250211 | 110700 | 29923944500 | 184300 | 185000 | 185000 | 184100 | 5947 |
| 446 | 20250211 | 110600 | 28826350800 | 185000 | 185000 | 185100 | 184900 | 2030 |
| 447 | 20250211 | 110500 | 28450931200 | 185000 | 185100 | 185100 | 185000 | 2801 |
| 448 | 20250211 | 110400 | 27932703900 | 185100 | 185300 | 185300 | 185000 | 3284 |
| 449 | 20250211 | 110300 | 27324839500 | 185200 | 185400 | 185500 | 185200 | 1150 |
| 450 | 20250211 | 110200 | 27111740900 | 185500 | 185700 | 185700 | 185400 | 769 |
| 451 | 20250211 | 110100 | 26969047800 | 185700 | 185600 | 185700 | 185600 | 471 |
| 452 | 20250211 | 110000 | 26881613000 | 185600 | 185900 | 185900 | 185600 | 415 |
| 453 | 20250211 | 105900 | 26804522600 | 185900 | 186300 | 186300 | 185900 | 508 |
| 454 | 20250211 | 105800 | 26709931500 | 186400 | 186600 | 186600 | 186300 | 423 |
| 455 | 20250211 | 105700 | 26631061700 | 186800 | 186700 | 187100 | 186400 | 2080 |
| 456 | 20250211 | 105600 | 26242575000 | 186700 | 186100 | 186900 | 185800 | 2571 |
| 457 | 20250211 | 105500 | 25763439600 | 186100 | 185700 | 186200 | 185700 | 1311 |
| 458 | 20250211 | 105400 | 25519664600 | 185700 | 185800 | 185800 | 185500 | 94 |
| 459 | 20250211 | 105300 | 25502216300 | 185800 | 185400 | 185900 | 185300 | 1107 |
| 460 | 20250211 | 105200 | 25296826900 | 185500 | 185500 | 185600 | 185400 | 582 |
| 461 | 20250211 | 105100 | 25188864600 | 185500 | 185500 | 185700 | 185500 | 238 |
| 462 | 20250211 | 105000 | 25144707900 | 185600 | 185600 | 185700 | 185500 | 525 |
| 463 | 20250211 | 104900 | 25047250700 | 185600 | 185400 | 185600 | 185400 | 634 |
| 464 | 20250211 | 104800 | 24929629200 | 185500 | 185500 | 185600 | 185400 | 165 |
| 465 | 20250211 | 104700 | 24899027100 | 185500 | 185700 | 185700 | 185200 | 1505 |
| 466 | 20250211 | 104600 | 24620044200 | 185700 | 185900 | 185900 | 185600 | 256 |
| 467 | 20250211 | 104500 | 24572505300 | 185900 | 186100 | 186100 | 185900 | 212 |
| 468 | 20250211 | 104400 | 24533061600 | 186200 | 186000 | 186200 | 185700 | 423 |
| 469 | 20250211 | 104300 | 24454423300 | 185800 | 186100 | 186300 | 185700 | 475 |
| 470 | 20250211 | 104200 | 24366033300 | 186200 | 185800 | 186200 | 185200 | 741 |
| 471 | 20250211 | 104100 | 24228388000 | 185800 | 185600 | 185800 | 185100 | 5032 |
| 472 | 20250211 | 104000 | 23295621800 | 185600 | 185700 | 185800 | 185600 | 1217 |
| 473 | 20250211 | 103900 | 23069690000 | 185700 | 185700 | 185800 | 185700 | 586 |
| 474 | 20250211 | 103800 | 22960846700 | 185800 | 186000 | 186000 | 185700 | 478 |
| 475 | 20250211 | 103700 | 22872011000 | 186000 | 185900 | 186100 | 185900 | 452 |
| 476 | 20250211 | 103600 | 22787965300 | 186100 | 186200 | 186200 | 185800 | 193 |
| 477 | 20250211 | 103500 | 22752076000 | 186200 | 185800 | 186200 | 185700 | 1167 |
| 478 | 20250211 | 103400 | 22535157200 | 185800 | 185800 | 185800 | 185700 | 1099 |
| 479 | 20250211 | 103300 | 22331039800 | 185800 | 185900 | 186000 | 185700 | 2315 |
| 480 | 20250211 | 103200 | 21900932100 | 186000 | 185900 | 186000 | 185900 | 317 |
| 481 | 20250211 | 103100 | 21842000100 | 185900 | 186000 | 186100 | 185900 | 329 |
| 482 | 20250211 | 103000 | 21780824600 | 186100 | 186100 | 186200 | 186000 | 1227 |
| 483 | 20250211 | 102900 | 21552569000 | 186200 | 186200 | 186300 | 186200 | 454 |
| 484 | 20250211 | 102800 | 21468033700 | 186200 | 186400 | 186400 | 186200 | 184 |
| 485 | 20250211 | 102700 | 21433759800 | 186400 | 186400 | 186500 | 186200 | 297 |
| 486 | 20250211 | 102600 | 21378404700 | 186400 | 186300 | 186400 | 186200 | 604 |
| 487 | 20250211 | 102500 | 21265897900 | 186300 | 186000 | 186400 | 185900 | 1843 |
| 488 | 20250211 | 102400 | 20922998200 | 185900 | 186400 | 186400 | 185900 | 2280 |
| 489 | 20250211 | 102300 | 20498748000 | 186400 | 186500 | 186600 | 186300 | 286 |
| 490 | 20250211 | 102200 | 20445422900 | 186400 | 186600 | 186700 | 186400 | 88 |
| 491 | 20250211 | 102100 | 20429004300 | 186500 | 186200 | 186800 | 186200 | 862 |
| 492 | 20250211 | 102000 | 20268296400 | 186300 | 186500 | 186500 | 186200 | 537 |
| 493 | 20250211 | 101900 | 20168200900 | 186500 | 186300 | 186700 | 186200 | 609 |
| 494 | 20250211 | 101800 | 20054672500 | 186200 | 186100 | 186300 | 186000 | 816 |
| 495 | 20250211 | 101700 | 19902834500 | 186000 | 186000 | 186300 | 185900 | 894 |
| 496 | 20250211 | 101600 | 19736572700 | 186100 | 186100 | 186200 | 185900 | 4055 |
| 497 | 20250211 | 101500 | 18982213500 | 186100 | 186500 | 186500 | 186100 | 2919 |
| 498 | 20250211 | 101400 | 18438502900 | 186500 | 186500 | 186600 | 186400 | 574 |
| 499 | 20250211 | 101300 | 18331493300 | 186500 | 186700 | 186700 | 186400 | 340 |
| 500 | 20250211 | 101200 | 18268066500 | 186700 | 186700 | 187100 | 186500 | 617 |
| 501 | 20250211 | 101100 | 18152857800 | 186700 | 187000 | 187000 | 186700 | 1005 |
| 502 | 20250211 | 101000 | 17965020700 | 187000 | 187100 | 187300 | 186700 | 586 |
| 503 | 20250211 | 100900 | 17855433800 | 187000 | 186400 | 187300 | 186300 | 942 |
| 504 | 20250211 | 100800 | 17679675200 | 186400 | 186400 | 186400 | 186300 | 198 |
| 505 | 20250211 | 100700 | 17642777400 | 186600 | 186600 | 186700 | 186300 | 895 |
| 506 | 20250211 | 100600 | 17475876600 | 186600 | 186600 | 186600 | 186500 | 327 |
| 507 | 20250211 | 100500 | 17414863400 | 186600 | 186600 | 186600 | 186500 | 378 |
| 508 | 20250211 | 100400 | 17344347100 | 186500 | 186800 | 186800 | 186500 | 583 |
| 509 | 20250211 | 100300 | 17235546600 | 186700 | 187600 | 187600 | 186700 | 1363 |
| 510 | 20250211 | 100200 | 16980677800 | 187600 | 187400 | 187600 | 187200 | 627 |
| 511 | 20250211 | 100100 | 16863142600 | 187200 | 187500 | 187600 | 187200 | 528 |
| 512 | 20250211 | 100000 | 16764202700 | 187500 | 187100 | 187500 | 187100 | 253 |
| 513 | 20250211 | 095900 | 16716790700 | 187100 | 187000 | 187100 | 186800 | 602 |
| 514 | 20250211 | 095800 | 16604223600 | 187000 | 187000 | 187100 | 186800 | 1024 |
| 515 | 20250211 | 095700 | 16412749500 | 187000 | 187300 | 187300 | 187000 | 173 |
| 516 | 20250211 | 095600 | 16380377700 | 187300 | 187000 | 187400 | 187000 | 167 |
| 517 | 20250211 | 095500 | 16349121100 | 187000 | 187400 | 187400 | 186800 | 2749 |
| 518 | 20250211 | 095400 | 15834876400 | 187400 | 187400 | 187400 | 187300 | 359 |
| 519 | 20250211 | 095300 | 15767600600 | 187400 | 187300 | 187400 | 187300 | 128 |
| 520 | 20250211 | 095200 | 15743616200 | 187400 | 187200 | 187400 | 187200 | 533 |
| 521 | 20250211 | 095100 | 15643785200 | 187200 | 187300 | 187300 | 187200 | 410 |
| 522 | 20250211 | 095000 | 15567019500 | 187300 | 187300 | 187700 | 187300 | 392 |
| 523 | 20250211 | 094900 | 15493522500 | 187400 | 187400 | 187600 | 187300 | 764 |
| 524 | 20250211 | 094800 | 15350402400 | 187300 | 187500 | 187800 | 187300 | 502 |
| 525 | 20250211 | 094700 | 15256264000 | 187500 | 187500 | 187600 | 187300 | 403 |
| 526 | 20250211 | 094600 | 15180739600 | 187500 | 187500 | 187500 | 187500 | 246 |
| 527 | 20250211 | 094500 | 15134614600 | 187600 | 187700 | 187800 | 187500 | 994 |
| 528 | 20250211 | 094400 | 14948106900 | 187800 | 187700 | 188000 | 187700 | 534 |
| 529 | 20250211 | 094300 | 14847831700 | 187800 | 187700 | 188200 | 187600 | 2202 |
| 530 | 20250211 | 094200 | 14433977500 | 187700 | 187800 | 187900 | 187500 | 624 |
| 531 | 20250211 | 094100 | 14316828600 | 187800 | 187100 | 187800 | 187100 | 1447 |
| 532 | 20250211 | 094000 | 14045737500 | 187100 | 187100 | 187300 | 187100 | 488 |
| 533 | 20250211 | 093900 | 13954402000 | 187200 | 187200 | 187300 | 187200 | 422 |
| 534 | 20250211 | 093800 | 13875387700 | 187100 | 186700 | 187100 | 185900 | 3334 |
| 535 | 20250211 | 093700 | 13254121500 | 186700 | 187000 | 187000 | 186500 | 589 |
| 536 | 20250211 | 093600 | 13144140100 | 187000 | 186900 | 187000 | 186800 | 326 |
| 537 | 20250211 | 093500 | 13083206600 | 187000 | 187200 | 187200 | 186900 | 387 |
| 538 | 20250211 | 093400 | 13010812400 | 187200 | 187300 | 187400 | 187000 | 500 |
| 539 | 20250211 | 093300 | 12917172900 | 187300 | 187300 | 187500 | 187100 | 574 |
| 540 | 20250211 | 093200 | 12809632500 | 187300 | 186200 | 187400 | 186200 | 1783 |
| 541 | 20250211 | 093100 | 12476910200 | 186200 | 186200 | 186300 | 185900 | 3413 |
| 542 | 20250211 | 093000 | 11841848400 | 186200 | 186600 | 186600 | 186200 | 1599 |
| 543 | 20250211 | 092900 | 11543829300 | 186600 | 186600 | 186700 | 186500 | 437 |
| 544 | 20250211 | 092800 | 11462269200 | 186600 | 187400 | 187400 | 186600 | 1924 |
| 545 | 20250211 | 092700 | 11102567700 | 187400 | 187500 | 187600 | 187300 | 228 |
| 546 | 20250211 | 092600 | 11059819000 | 187200 | 187400 | 187700 | 187100 | 1122 |
| 547 | 20250211 | 092500 | 10849610200 | 187400 | 187400 | 187700 | 187400 | 876 |
| 548 | 20250211 | 092400 | 10685378600 | 187400 | 187000 | 187800 | 186900 | 393 |
| 549 | 20250211 | 092300 | 10611762500 | 186800 | 186900 | 187800 | 186600 | 2306 |
| 550 | 20250211 | 092200 | 10180317400 | 187000 | 186800 | 187100 | 186000 | 3107 |
| 551 | 20250211 | 092100 | 9600843800 | 186800 | 187200 | 187200 | 186700 | 1230 |
| 552 | 20250211 | 092000 | 9370901000 | 187100 | 187800 | 187800 | 187000 | 2545 |
| 553 | 20250211 | 091900 | 8894124000 | 187800 | 187500 | 187900 | 187400 | 1052 |
| 554 | 20250211 | 091800 | 8696843700 | 187600 | 187600 | 187600 | 187400 | 377 |
| 555 | 20250211 | 091700 | 8626158500 | 187600 | 187900 | 187900 | 187300 | 955 |
| 556 | 20250211 | 091600 | 8447195600 | 187900 | 187300 | 187900 | 187200 | 1326 |
| 557 | 20250211 | 091500 | 8198751500 | 187300 | 187400 | 187500 | 187200 | 1211 |
| 558 | 20250211 | 091400 | 7971919900 | 187400 | 187300 | 187600 | 187000 | 252 |
| 559 | 20250211 | 091300 | 7924685000 | 187500 | 188800 | 188900 | 187000 | 3382 |
| 560 | 20250211 | 091200 | 7289266200 | 188700 | 187900 | 188800 | 187300 | 1864 |
| 561 | 20250211 | 091100 | 6938193900 | 188000 | 187700 | 188000 | 187200 | 905 |
| 562 | 20250211 | 091000 | 6768366300 | 187200 | 187200 | 187900 | 187000 | 2350 |
| 563 | 20250211 | 090900 | 6328156300 | 187200 | 187300 | 187400 | 186600 | 2380 |
| 564 | 20250211 | 090800 | 5883068800 | 187200 | 187200 | 187700 | 187000 | 1753 |
| 565 | 20250211 | 090700 | 5554561100 | 187400 | 188400 | 188400 | 186900 | 5374 |
| 566 | 20250211 | 090600 | 4547257600 | 188400 | 188100 | 188700 | 187800 | 2619 |
| 567 | 20250211 | 090500 | 4054283500 | 188100 | 188200 | 189100 | 187900 | 2657 |
| 568 | 20250211 | 090400 | 3553107900 | 188200 | 187900 | 188500 | 187800 | 2054 |
| 569 | 20250211 | 090300 | 3167027200 | 187900 | 188700 | 188800 | 187700 | 4293 |
| 570 | 20250211 | 090200 | 2358950100 | 188700 | 188600 | 189000 | 188200 | 2617 |
| 571 | 20250211 | 090100 | 1865612900 | 188600 | 188100 | 188700 | 187900 | 2306 |
| 572 | 20250211 | 090000 | 1431831500 | 188000 | 189300 | 189500 | 187700 | 7181 |