35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 2665 |
| 3 | 20250217 | 185600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 4 | 20250217 | 185500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 5 | 20250217 | 185400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 6 | 20250217 | 185300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 7 | 20250217 | 185200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 8 | 20250217 | 185100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 9 | 20250217 | 185000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 10 | 20250217 | 184900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 11 | 20250217 | 184800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 12 | 20250217 | 184700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 13 | 20250217 | 184600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 14 | 20250217 | 184500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 15 | 20250217 | 184400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 16 | 20250217 | 184300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 17 | 20250217 | 184200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 18 | 20250217 | 184100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 19 | 20250217 | 184000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 20 | 20250217 | 183900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 21 | 20250217 | 183800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 22 | 20250217 | 183700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 23 | 20250217 | 183600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 24 | 20250217 | 183500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 25 | 20250217 | 183400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 26 | 20250217 | 183300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 27 | 20250217 | 183200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 28 | 20250217 | 183100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 29 | 20250217 | 183000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 30 | 20250217 | 182900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 31 | 20250217 | 182800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 32 | 20250217 | 182700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 2665 |
| 33 | 20250217 | 182600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 34 | 20250217 | 182500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 35 | 20250217 | 182400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 36 | 20250217 | 182300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 37 | 20250217 | 182200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 38 | 20250217 | 182100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 39 | 20250217 | 182000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 40 | 20250217 | 181900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 41 | 20250217 | 181800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 42 | 20250217 | 181700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 43 | 20250217 | 181600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 44 | 20250217 | 181500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 45 | 20250217 | 181400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 46 | 20250217 | 181300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 47 | 20250217 | 181200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 48 | 20250217 | 181100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 49 | 20250217 | 181000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 50 | 20250217 | 180900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 51 | 20250217 | 180800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 52 | 20250217 | 180700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 53 | 20250217 | 180600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 54 | 20250217 | 180500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 55 | 20250217 | 180400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 56 | 20250217 | 180300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 57 | 20250217 | 180200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 58 | 20250217 | 180100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 59 | 20250217 | 180000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 60 | 20250217 | 175900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 61 | 20250217 | 175800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 62 | 20250217 | 175700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 2665 |
| 63 | 20250217 | 175600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 64 | 20250217 | 175500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 65 | 20250217 | 175400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 66 | 20250217 | 175300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 67 | 20250217 | 175200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 68 | 20250217 | 175100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 69 | 20250217 | 175000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 70 | 20250217 | 174900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 71 | 20250217 | 174800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 72 | 20250217 | 174700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 73 | 20250217 | 174600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 74 | 20250217 | 174500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 75 | 20250217 | 174400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 76 | 20250217 | 174300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 77 | 20250217 | 174200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 78 | 20250217 | 174100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 79 | 20250217 | 174000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 80 | 20250217 | 173900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 81 | 20250217 | 173800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 82 | 20250217 | 173700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 83 | 20250217 | 173600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 84 | 20250217 | 173500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 85 | 20250217 | 173400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 86 | 20250217 | 173300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 87 | 20250217 | 173200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 88 | 20250217 | 173100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 89 | 20250217 | 173000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 90 | 20250217 | 172900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 91 | 20250217 | 172800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 92 | 20250217 | 172700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 2665 |
| 93 | 20250217 | 172600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 94 | 20250217 | 172500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 95 | 20250217 | 172400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 96 | 20250217 | 172300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 97 | 20250217 | 172200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 98 | 20250217 | 172100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 99 | 20250217 | 172000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 100 | 20250217 | 171900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 101 | 20250217 | 171800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 102 | 20250217 | 171700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 103 | 20250217 | 171600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 104 | 20250217 | 171500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 105 | 20250217 | 171400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 106 | 20250217 | 171300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 107 | 20250217 | 171200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 108 | 20250217 | 171100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 109 | 20250217 | 171000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 110 | 20250217 | 170900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 111 | 20250217 | 170800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 112 | 20250217 | 170700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 113 | 20250217 | 170600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 114 | 20250217 | 170500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 115 | 20250217 | 170400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 116 | 20250217 | 170300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 117 | 20250217 | 170200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 118 | 20250217 | 170100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 119 | 20250217 | 170000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 120 | 20250217 | 165900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 121 | 20250217 | 165800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 122 | 20250217 | 165700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 2665 |
| 123 | 20250217 | 165600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 124 | 20250217 | 165500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 125 | 20250217 | 165400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 126 | 20250217 | 165300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 127 | 20250217 | 165200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 128 | 20250217 | 165100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 129 | 20250217 | 165000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 130 | 20250217 | 164900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 131 | 20250217 | 164800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 132 | 20250217 | 164700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 133 | 20250217 | 164600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 134 | 20250217 | 164500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 135 | 20250217 | 164400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 136 | 20250217 | 164300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 137 | 20250217 | 164200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 138 | 20250217 | 164100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 139 | 20250217 | 164000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 140 | 20250217 | 163900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 141 | 20250217 | 163800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 142 | 20250217 | 163700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 143 | 20250217 | 163600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 144 | 20250217 | 163500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 145 | 20250217 | 163400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 146 | 20250217 | 163300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 147 | 20250217 | 163200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 148 | 20250217 | 163100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 149 | 20250217 | 163000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 150 | 20250217 | 162900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 151 | 20250217 | 162800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 152 | 20250217 | 162700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 2665 |
| 153 | 20250217 | 162600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 154 | 20250217 | 162500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 155 | 20250217 | 162400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 156 | 20250217 | 162300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 157 | 20250217 | 162200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 158 | 20250217 | 162100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 159 | 20250217 | 162000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 160 | 20250217 | 161900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 161 | 20250217 | 161800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 162 | 20250217 | 161700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 163 | 20250217 | 161600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 164 | 20250217 | 161500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 165 | 20250217 | 161400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 166 | 20250217 | 161300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 167 | 20250217 | 161200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 168 | 20250217 | 161100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 169 | 20250217 | 161000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 170 | 20250217 | 160900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 171 | 20250217 | 160800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 172 | 20250217 | 160700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 173 | 20250217 | 160600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 174 | 20250217 | 160500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 175 | 20250217 | 160400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 176 | 20250217 | 160300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 177 | 20250217 | 160200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 178 | 20250217 | 160100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 179 | 20250217 | 160000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 180 | 20250217 | 155900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 181 | 20250217 | 155800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 182 | 20250217 | 155700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 2665 |
| 183 | 20250217 | 155600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 184 | 20250217 | 155500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 185 | 20250217 | 155400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 186 | 20250217 | 155300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 187 | 20250217 | 155200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 188 | 20250217 | 155100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 189 | 20250217 | 155000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 190 | 20250217 | 154900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 191 | 20250217 | 154800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 192 | 20250217 | 154700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 193 | 20250217 | 154600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 194 | 20250217 | 154500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 195 | 20250217 | 154400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 196 | 20250217 | 154300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 197 | 20250217 | 154200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 198 | 20250217 | 154100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 199 | 20250217 | 154000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 200 | 20250217 | 153900 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 201 | 20250217 | 153800 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 202 | 20250217 | 153700 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 203 | 20250217 | 153600 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 204 | 20250217 | 153500 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 205 | 20250217 | 153400 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 206 | 20250217 | 153300 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 207 | 20250217 | 153200 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 208 | 20250217 | 153100 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 209 | 20250217 | 153000 | 19279224700 | 120900 | 120900 | 120900 | 120900 | 2665 |
| 210 | 20250217 | 152900 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 211 | 20250217 | 152800 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 212 | 20250217 | 152700 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 213 | 20250217 | 152600 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 214 | 20250217 | 152500 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 215 | 20250217 | 152400 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 216 | 20250217 | 152300 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 217 | 20250217 | 152200 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 218 | 20250217 | 152100 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 219 | 20250217 | 152000 | 18957026200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 220 | 20250217 | 151900 | 18957026200 | 120700 | 120500 | 120800 | 120300 | 356 |
| 221 | 20250217 | 151800 | 18914159600 | 120800 | 120400 | 120800 | 120400 | 198 |
| 222 | 20250217 | 151700 | 18890300200 | 120500 | 121000 | 121000 | 120500 | 1078 |
| 223 | 20250217 | 151600 | 18760270100 | 120600 | 120700 | 121000 | 120600 | 421 |
| 224 | 20250217 | 151500 | 18709413900 | 120800 | 120900 | 120900 | 120600 | 421 |
| 225 | 20250217 | 151400 | 18658591700 | 120900 | 120800 | 121100 | 120700 | 473 |
| 226 | 20250217 | 151300 | 18601410600 | 120800 | 120800 | 120900 | 120700 | 566 |
| 227 | 20250217 | 151200 | 18533079000 | 120700 | 121000 | 121000 | 120600 | 291 |
| 228 | 20250217 | 151100 | 18497956200 | 120800 | 120700 | 121000 | 120600 | 306 |
| 229 | 20250217 | 151000 | 18461000700 | 120700 | 120600 | 120800 | 120500 | 1010 |
| 230 | 20250217 | 150900 | 18339173100 | 121000 | 121100 | 121100 | 120600 | 234 |
| 231 | 20250217 | 150800 | 18310917400 | 120700 | 120900 | 121100 | 120600 | 435 |
| 232 | 20250217 | 150700 | 18258322600 | 120900 | 121100 | 121100 | 120700 | 228 |
| 233 | 20250217 | 150600 | 18230747700 | 121100 | 120400 | 121200 | 120400 | 447 |
| 234 | 20250217 | 150500 | 18176711600 | 120400 | 120500 | 120800 | 120300 | 343 |
| 235 | 20250217 | 150400 | 18135359600 | 120500 | 120600 | 121000 | 120300 | 812 |
| 236 | 20250217 | 150300 | 18037503500 | 120500 | 120900 | 121800 | 120500 | 1423 |
| 237 | 20250217 | 150200 | 17865599200 | 120900 | 121500 | 121800 | 120900 | 644 |
| 238 | 20250217 | 150100 | 17787424400 | 121500 | 122100 | 122100 | 121400 | 361 |
| 239 | 20250217 | 150000 | 17743540700 | 122100 | 121900 | 122100 | 121400 | 1250 |
| 240 | 20250217 | 145900 | 17591589100 | 121800 | 122200 | 122200 | 121800 | 330 |
| 241 | 20250217 | 145800 | 17551326700 | 122200 | 122100 | 122300 | 121900 | 860 |
| 242 | 20250217 | 145700 | 17446268500 | 122100 | 122300 | 122300 | 121900 | 319 |
| 243 | 20250217 | 145600 | 17407327000 | 122000 | 122300 | 122400 | 122000 | 574 |
| 244 | 20250217 | 145500 | 17337128200 | 122300 | 122000 | 122400 | 122000 | 468 |
| 245 | 20250217 | 145400 | 17279897400 | 122200 | 122000 | 122400 | 122000 | 258 |
| 246 | 20250217 | 145300 | 17248371900 | 122400 | 122100 | 122400 | 122000 | 333 |
| 247 | 20250217 | 145200 | 17207666100 | 122400 | 122000 | 122400 | 121900 | 475 |
| 248 | 20250217 | 145100 | 17149602400 | 122100 | 122300 | 122400 | 122000 | 381 |
| 249 | 20250217 | 145000 | 17103026300 | 122200 | 121900 | 122300 | 121900 | 335 |
| 250 | 20250217 | 144900 | 17062103200 | 122200 | 122300 | 122300 | 121900 | 436 |
| 251 | 20250217 | 144800 | 17008829300 | 122100 | 122000 | 122300 | 122000 | 316 |
| 252 | 20250217 | 144700 | 16970204300 | 122000 | 122200 | 122400 | 122000 | 597 |
| 253 | 20250217 | 144600 | 16897255200 | 122200 | 122400 | 122400 | 122100 | 297 |
| 254 | 20250217 | 144500 | 16860939400 | 122100 | 122100 | 122400 | 122100 | 370 |
| 255 | 20250217 | 144400 | 16815681500 | 122300 | 122200 | 122400 | 122100 | 427 |
| 256 | 20250217 | 144300 | 16763460100 | 122300 | 122100 | 122400 | 122100 | 223 |
| 257 | 20250217 | 144200 | 16736175500 | 122300 | 122200 | 122300 | 122100 | 346 |
| 258 | 20250217 | 144100 | 16693867300 | 122400 | 122200 | 122400 | 122100 | 443 |
| 259 | 20250217 | 144000 | 16639710000 | 122300 | 122200 | 122300 | 121900 | 306 |
| 260 | 20250217 | 143900 | 16602320300 | 122000 | 122000 | 122300 | 121900 | 519 |
| 261 | 20250217 | 143800 | 16538897900 | 122000 | 122300 | 122300 | 121900 | 287 |
| 262 | 20250217 | 143700 | 16503830600 | 122200 | 122000 | 122400 | 121900 | 359 |
| 263 | 20250217 | 143600 | 16459971600 | 122000 | 122000 | 122400 | 121900 | 386 |
| 264 | 20250217 | 143500 | 16412765200 | 122000 | 121900 | 122300 | 121900 | 249 |
| 265 | 20250217 | 143400 | 16382345000 | 122000 | 122100 | 122200 | 121800 | 269 |
| 266 | 20250217 | 143300 | 16349492800 | 122200 | 121700 | 122200 | 121700 | 318 |
| 267 | 20250217 | 143200 | 16310649800 | 121900 | 122100 | 122200 | 121600 | 700 |
| 268 | 20250217 | 143100 | 16225371600 | 122400 | 121900 | 122400 | 121900 | 366 |
| 269 | 20250217 | 143000 | 16180657600 | 121800 | 121900 | 122200 | 121700 | 235 |
| 270 | 20250217 | 142900 | 16151979700 | 121900 | 122000 | 122100 | 121700 | 339 |
| 271 | 20250217 | 142800 | 16110649000 | 121900 | 122100 | 122200 | 121800 | 360 |
| 272 | 20250217 | 142700 | 16066701100 | 121900 | 122100 | 122300 | 121800 | 384 |
| 273 | 20250217 | 142600 | 16019842800 | 122000 | 122000 | 122400 | 121900 | 259 |
| 274 | 20250217 | 142500 | 15988217900 | 122300 | 122000 | 122400 | 122000 | 345 |
| 275 | 20250217 | 142400 | 15946014000 | 122400 | 122200 | 122400 | 122000 | 262 |
| 276 | 20250217 | 142300 | 15913977400 | 122300 | 121900 | 122400 | 121900 | 377 |
| 277 | 20250217 | 142200 | 15867886100 | 121900 | 121900 | 122300 | 121800 | 263 |
| 278 | 20250217 | 142100 | 15835790600 | 122200 | 122300 | 122300 | 121900 | 170 |
| 279 | 20250217 | 142000 | 15815038800 | 122300 | 122000 | 122300 | 121700 | 1205 |
| 280 | 20250217 | 141900 | 15668089700 | 122000 | 122000 | 122400 | 122000 | 325 |
| 281 | 20250217 | 141800 | 15628404000 | 122000 | 122000 | 122400 | 121900 | 289 |
| 282 | 20250217 | 141700 | 15593113300 | 122100 | 122100 | 122400 | 121900 | 362 |
| 283 | 20250217 | 141600 | 15548857600 | 122000 | 122300 | 122300 | 121900 | 230 |
| 284 | 20250217 | 141500 | 15520755000 | 122400 | 122200 | 122400 | 122000 | 283 |
| 285 | 20250217 | 141400 | 15486158500 | 122400 | 122000 | 122400 | 122000 | 214 |
| 286 | 20250217 | 141300 | 15459993000 | 122000 | 122300 | 122400 | 121900 | 238 |
| 287 | 20250217 | 141200 | 15430905100 | 122000 | 122100 | 122400 | 121900 | 285 |
| 288 | 20250217 | 141100 | 15396053800 | 122000 | 122100 | 122400 | 121900 | 290 |
| 289 | 20250217 | 141000 | 15360629600 | 122100 | 121900 | 122300 | 121800 | 154 |
| 290 | 20250217 | 140900 | 15341832500 | 122300 | 121800 | 122300 | 121800 | 258 |
| 291 | 20250217 | 140800 | 15310315700 | 121900 | 121900 | 122300 | 121800 | 282 |
| 292 | 20250217 | 140700 | 15275890700 | 121900 | 122000 | 122400 | 121900 | 300 |
| 293 | 20250217 | 140600 | 15239212500 | 122000 | 122200 | 122400 | 121900 | 660 |
| 294 | 20250217 | 140500 | 15158644300 | 122100 | 122300 | 122400 | 121900 | 388 |
| 295 | 20250217 | 140400 | 15111269700 | 122300 | 122000 | 122400 | 122000 | 356 |
| 296 | 20250217 | 140300 | 15067729200 | 121900 | 122000 | 122400 | 121800 | 375 |
| 297 | 20250217 | 140200 | 15021935300 | 122000 | 122100 | 122400 | 122000 | 228 |
| 298 | 20250217 | 140100 | 14994072800 | 122000 | 122100 | 122400 | 122000 | 308 |
| 299 | 20250217 | 140000 | 14956418200 | 122000 | 122000 | 122400 | 121900 | 211 |
| 300 | 20250217 | 135900 | 14930651600 | 122100 | 122400 | 122400 | 121900 | 163 |
| 301 | 20250217 | 135800 | 14910736500 | 122400 | 122400 | 122400 | 121900 | 416 |
| 302 | 20250217 | 135700 | 14859890500 | 122100 | 122400 | 122400 | 122000 | 223 |
| 303 | 20250217 | 135600 | 14832626000 | 122000 | 122000 | 122400 | 121900 | 306 |
| 304 | 20250217 | 135500 | 14795226100 | 122000 | 122000 | 122300 | 121800 | 258 |
| 305 | 20250217 | 135400 | 14763742800 | 121900 | 122200 | 122400 | 121900 | 288 |
| 306 | 20250217 | 135300 | 14728560600 | 121900 | 122000 | 122400 | 121700 | 198 |
| 307 | 20250217 | 135200 | 14704358100 | 122000 | 122000 | 122300 | 121700 | 264 |
| 308 | 20250217 | 135100 | 14672118200 | 121900 | 122100 | 122300 | 121900 | 199 |
| 309 | 20250217 | 135000 | 14647829600 | 122000 | 122100 | 122400 | 121400 | 1483 |
| 310 | 20250217 | 134900 | 14466961700 | 122100 | 122000 | 122300 | 122000 | 277 |
| 311 | 20250217 | 134800 | 14433115700 | 122100 | 122000 | 122400 | 122000 | 246 |
| 312 | 20250217 | 134700 | 14403038300 | 122100 | 122300 | 122300 | 121900 | 261 |
| 313 | 20250217 | 134600 | 14371154000 | 122300 | 121900 | 122300 | 121900 | 229 |
| 314 | 20250217 | 134500 | 14343185100 | 122100 | 122100 | 122300 | 121800 | 307 |
| 315 | 20250217 | 134400 | 14305692000 | 121900 | 121900 | 122200 | 121800 | 223 |
| 316 | 20250217 | 134300 | 14278468300 | 122000 | 122100 | 122200 | 121800 | 237 |
| 317 | 20250217 | 134200 | 14249555000 | 121900 | 122000 | 122200 | 121600 | 264 |
| 318 | 20250217 | 134100 | 14217359700 | 122000 | 121800 | 122100 | 121500 | 194 |
| 319 | 20250217 | 134000 | 14193723100 | 121900 | 121400 | 122000 | 121400 | 340 |
| 320 | 20250217 | 133900 | 14152320700 | 121400 | 121500 | 121500 | 121400 | 218 |
| 321 | 20250217 | 133800 | 14125835600 | 121400 | 121500 | 121700 | 121400 | 274 |
| 322 | 20250217 | 133700 | 14092539400 | 121500 | 121000 | 121500 | 121000 | 242 |
| 323 | 20250217 | 133600 | 14063170200 | 121200 | 121200 | 121600 | 121000 | 382 |
| 324 | 20250217 | 133500 | 14016873500 | 121200 | 121500 | 121700 | 121200 | 270 |
| 325 | 20250217 | 133400 | 13984076700 | 121600 | 121300 | 121700 | 121300 | 364 |
| 326 | 20250217 | 133300 | 13939838600 | 121400 | 121400 | 122300 | 121300 | 303 |
| 327 | 20250217 | 133200 | 13902971700 | 121400 | 121400 | 122400 | 121300 | 307 |
| 328 | 20250217 | 133100 | 13865549900 | 121300 | 122400 | 122400 | 121200 | 466 |
| 329 | 20250217 | 133000 | 13808774200 | 122400 | 122200 | 122400 | 121700 | 344 |
| 330 | 20250217 | 132900 | 13766750200 | 122200 | 122300 | 122400 | 122000 | 672 |
| 331 | 20250217 | 132800 | 13684618700 | 122400 | 122200 | 122400 | 122100 | 1207 |
| 332 | 20250217 | 132700 | 13537110500 | 122300 | 122300 | 122400 | 122200 | 486 |
| 333 | 20250217 | 132600 | 13477667500 | 122300 | 122300 | 122400 | 122200 | 475 |
| 334 | 20250217 | 132500 | 13419581600 | 122400 | 122300 | 122400 | 122300 | 385 |
| 335 | 20250217 | 132400 | 13372464900 | 122400 | 122300 | 122400 | 122300 | 540 |
| 336 | 20250217 | 132300 | 13306384300 | 122300 | 122300 | 122400 | 122200 | 472 |
| 337 | 20250217 | 132200 | 13248641800 | 122300 | 122300 | 122400 | 122200 | 398 |
| 338 | 20250217 | 132100 | 13199965700 | 122300 | 122200 | 122300 | 122100 | 617 |
| 339 | 20250217 | 132000 | 13124511000 | 122200 | 122100 | 122200 | 122100 | 293 |
| 340 | 20250217 | 131900 | 13088712500 | 122200 | 122100 | 122200 | 122000 | 386 |
| 341 | 20250217 | 131800 | 13041567900 | 122100 | 122000 | 122100 | 121700 | 826 |
| 342 | 20250217 | 131700 | 12940807400 | 122000 | 121900 | 122000 | 121800 | 654 |
| 343 | 20250217 | 131600 | 12861032500 | 121800 | 121900 | 121900 | 121600 | 314 |
| 344 | 20250217 | 131500 | 12822765300 | 121700 | 121900 | 121900 | 121700 | 252 |
| 345 | 20250217 | 131400 | 12792054500 | 121800 | 121800 | 121900 | 121700 | 185 |
| 346 | 20250217 | 131300 | 12769517400 | 121700 | 121200 | 121800 | 121200 | 773 |
| 347 | 20250217 | 131200 | 12675462800 | 121400 | 121500 | 121600 | 121200 | 252 |
| 348 | 20250217 | 131100 | 12644836000 | 121400 | 121500 | 121700 | 121400 | 152 |
| 349 | 20250217 | 131000 | 12626347800 | 121500 | 121300 | 121600 | 121000 | 755 |
| 350 | 20250217 | 130900 | 12534695400 | 121300 | 120800 | 121400 | 120800 | 193 |
| 351 | 20250217 | 130800 | 12511306200 | 121500 | 121300 | 121500 | 120800 | 300 |
| 352 | 20250217 | 130700 | 12474966200 | 121500 | 121400 | 121500 | 121100 | 237 |
| 353 | 20250217 | 130600 | 12446197700 | 121100 | 121600 | 121600 | 121100 | 433 |
| 354 | 20250217 | 130500 | 12393721700 | 121600 | 121400 | 121600 | 121300 | 319 |
| 355 | 20250217 | 130400 | 12354957900 | 121400 | 121400 | 121500 | 121100 | 117 |
| 356 | 20250217 | 130300 | 12340758500 | 121500 | 121400 | 121500 | 121300 | 416 |
| 357 | 20250217 | 130200 | 12290224000 | 121400 | 121300 | 121500 | 121200 | 231 |
| 358 | 20250217 | 130100 | 12262166400 | 121200 | 121300 | 121400 | 121200 | 85 |
| 359 | 20250217 | 130000 | 12251856500 | 121300 | 121300 | 121300 | 121200 | 109 |
| 360 | 20250217 | 125900 | 12238635500 | 121300 | 121300 | 121500 | 121200 | 212 |
| 361 | 20250217 | 125800 | 12212896000 | 121200 | 121300 | 121300 | 121200 | 35 |
| 362 | 20250217 | 125700 | 12208652100 | 121200 | 121300 | 121500 | 121200 | 173 |
| 363 | 20250217 | 125600 | 12187662700 | 121300 | 121200 | 121300 | 121100 | 182 |
| 364 | 20250217 | 125500 | 12165611700 | 121100 | 121300 | 121400 | 121100 | 54 |
| 365 | 20250217 | 125400 | 12159062100 | 121400 | 121200 | 121500 | 121200 | 221 |
| 366 | 20250217 | 125300 | 12132230400 | 121100 | 121300 | 121400 | 121100 | 100 |
| 367 | 20250217 | 125200 | 12120099300 | 121300 | 121500 | 121500 | 121200 | 46 |
| 368 | 20250217 | 125100 | 12114515000 | 121500 | 121200 | 121500 | 121100 | 212 |
| 369 | 20250217 | 125000 | 12088789200 | 121200 | 121100 | 121300 | 121100 | 375 |
| 370 | 20250217 | 124900 | 12043365600 | 121200 | 121100 | 121300 | 121100 | 211 |
| 371 | 20250217 | 124800 | 12017778900 | 121300 | 121200 | 121300 | 121100 | 277 |
| 372 | 20250217 | 124700 | 11984202700 | 121300 | 121200 | 121300 | 121100 | 151 |
| 373 | 20250217 | 124600 | 11965895400 | 121100 | 121200 | 121300 | 121100 | 184 |
| 374 | 20250217 | 124500 | 11943589300 | 121300 | 121300 | 121300 | 121100 | 195 |
| 375 | 20250217 | 124400 | 11919949000 | 121300 | 121300 | 121500 | 121300 | 169 |
| 376 | 20250217 | 124300 | 11899443900 | 121200 | 121400 | 121600 | 121200 | 220 |
| 377 | 20250217 | 124200 | 11872725900 | 121300 | 121300 | 121400 | 121200 | 74 |
| 378 | 20250217 | 124100 | 11863747700 | 121300 | 121500 | 121600 | 121300 | 196 |
| 379 | 20250217 | 124000 | 11839926500 | 121500 | 121400 | 121500 | 121300 | 86 |
| 380 | 20250217 | 123900 | 11829478400 | 121400 | 121400 | 121500 | 121400 | 43 |
| 381 | 20250217 | 123800 | 11824254600 | 121400 | 121300 | 121500 | 121300 | 206 |
| 382 | 20250217 | 123700 | 11799230200 | 121500 | 121500 | 121500 | 121400 | 258 |
| 383 | 20250217 | 123600 | 11767886600 | 121500 | 121400 | 121500 | 121400 | 97 |
| 384 | 20250217 | 123500 | 11756101800 | 121500 | 121400 | 121500 | 121200 | 229 |
| 385 | 20250217 | 123400 | 11728305200 | 121400 | 121400 | 121500 | 121300 | 85 |
| 386 | 20250217 | 123300 | 11717985400 | 121400 | 121500 | 121700 | 121400 | 220 |
| 387 | 20250217 | 123200 | 11691245400 | 121400 | 121500 | 121500 | 121400 | 63 |
| 388 | 20250217 | 123100 | 11683596100 | 121500 | 121400 | 121600 | 121400 | 86 |
| 389 | 20250217 | 123000 | 11673146300 | 121500 | 121400 | 121900 | 121400 | 204 |
| 390 | 20250217 | 122900 | 11648339500 | 121400 | 121700 | 121800 | 121300 | 122 |
| 391 | 20250217 | 122800 | 11633511900 | 121800 | 121800 | 121800 | 121700 | 111 |
| 392 | 20250217 | 122700 | 11619992700 | 121600 | 121600 | 121800 | 121400 | 167 |
| 393 | 20250217 | 122600 | 11599670300 | 121600 | 121600 | 121700 | 121600 | 79 |
| 394 | 20250217 | 122500 | 11590060200 | 121600 | 121600 | 121700 | 121600 | 79 |
| 395 | 20250217 | 122400 | 11580446300 | 121700 | 121600 | 121800 | 121600 | 192 |
| 396 | 20250217 | 122300 | 11557082300 | 121600 | 121700 | 121800 | 121600 | 75 |
| 397 | 20250217 | 122200 | 11547954600 | 121700 | 121400 | 121800 | 121400 | 221 |
| 398 | 20250217 | 122100 | 11521087500 | 121400 | 121300 | 121400 | 121300 | 101 |
| 399 | 20250217 | 122000 | 11508827100 | 121300 | 121500 | 121500 | 121300 | 83 |
| 400 | 20250217 | 121900 | 11498749100 | 121500 | 121400 | 121700 | 121400 | 189 |
| 401 | 20250217 | 121800 | 11475764400 | 121400 | 121700 | 121700 | 121400 | 114 |
| 402 | 20250217 | 121700 | 11461907500 | 121300 | 121500 | 121800 | 121300 | 146 |
| 403 | 20250217 | 121600 | 11444168800 | 121500 | 121600 | 121900 | 121300 | 232 |
| 404 | 20250217 | 121500 | 11415946500 | 121800 | 121800 | 121800 | 121600 | 112 |
| 405 | 20250217 | 121400 | 11402308600 | 121700 | 121500 | 121900 | 121500 | 250 |
| 406 | 20250217 | 121300 | 11371876900 | 121500 | 121700 | 121800 | 121500 | 42 |
| 407 | 20250217 | 121200 | 11366766700 | 121700 | 121900 | 121900 | 121600 | 136 |
| 408 | 20250217 | 121100 | 11350208100 | 121800 | 121700 | 121900 | 121600 | 198 |
| 409 | 20250217 | 121000 | 11326090600 | 121600 | 121800 | 121800 | 121600 | 69 |
| 410 | 20250217 | 120900 | 11317690000 | 121800 | 121900 | 121900 | 121700 | 120 |
| 411 | 20250217 | 120800 | 11303068600 | 121900 | 121900 | 121900 | 121700 | 472 |
| 412 | 20250217 | 120700 | 11245567200 | 121900 | 121900 | 121900 | 121700 | 70 |
| 413 | 20250217 | 120600 | 11237038000 | 121900 | 121600 | 121900 | 121500 | 244 |
| 414 | 20250217 | 120500 | 11207308500 | 121500 | 121500 | 121600 | 121500 | 55 |
| 415 | 20250217 | 120400 | 11200621200 | 121400 | 121700 | 121700 | 121400 | 23 |
| 416 | 20250217 | 120300 | 11197823800 | 121600 | 121600 | 121900 | 121300 | 307 |
| 417 | 20250217 | 120200 | 11160484400 | 121500 | 121800 | 121800 | 121500 | 32 |
| 418 | 20250217 | 120100 | 11156588400 | 121800 | 121700 | 122000 | 121700 | 82 |
| 419 | 20250217 | 120000 | 11146595700 | 122000 | 121900 | 122000 | 121400 | 302 |
| 420 | 20250217 | 115900 | 11109804700 | 121900 | 121900 | 121900 | 121800 | 32 |
| 421 | 20250217 | 115800 | 11105905200 | 121900 | 121900 | 121900 | 121600 | 207 |
| 422 | 20250217 | 115700 | 11080673500 | 121600 | 121800 | 121900 | 121600 | 105 |
| 423 | 20250217 | 115600 | 11067885000 | 121900 | 121500 | 121900 | 121500 | 81 |
| 424 | 20250217 | 115500 | 11058026200 | 121900 | 121600 | 122000 | 121300 | 467 |
| 425 | 20250217 | 115400 | 11001198300 | 121600 | 121900 | 121900 | 121600 | 150 |
| 426 | 20250217 | 115300 | 10982928100 | 122000 | 121900 | 122000 | 121800 | 96 |
| 427 | 20250217 | 115200 | 10971221600 | 122000 | 121900 | 122000 | 121800 | 250 |
| 428 | 20250217 | 115100 | 10940727000 | 121700 | 121700 | 121900 | 121700 | 84 |
| 429 | 20250217 | 115000 | 10930491100 | 121800 | 121600 | 122000 | 121600 | 301 |
| 430 | 20250217 | 114900 | 10893817800 | 121600 | 121500 | 121800 | 121500 | 66 |
| 431 | 20250217 | 114800 | 10885783400 | 121600 | 121700 | 121800 | 121600 | 132 |
| 432 | 20250217 | 114700 | 10869719000 | 121700 | 121900 | 122100 | 121700 | 285 |
| 433 | 20250217 | 114600 | 10834967600 | 121900 | 122000 | 122000 | 121800 | 79 |
| 434 | 20250217 | 114500 | 10825334100 | 121900 | 121900 | 122100 | 121900 | 173 |
| 435 | 20250217 | 114400 | 10804226900 | 121800 | 121700 | 121900 | 121700 | 219 |
| 436 | 20250217 | 114300 | 10777551300 | 121800 | 121800 | 122000 | 121700 | 898 |
| 437 | 20250217 | 114200 | 10668034800 | 121800 | 121700 | 121900 | 121600 | 227 |
| 438 | 20250217 | 114100 | 10640372100 | 121700 | 121700 | 121900 | 121700 | 97 |
| 439 | 20250217 | 114000 | 10628557700 | 121800 | 121900 | 122000 | 121600 | 148 |
| 440 | 20250217 | 113900 | 10610515800 | 121900 | 121500 | 122000 | 121400 | 203 |
| 441 | 20250217 | 113800 | 10585808000 | 121500 | 121700 | 121800 | 121500 | 409 |
| 442 | 20250217 | 113700 | 10536069000 | 121800 | 121700 | 122000 | 121700 | 84 |
| 443 | 20250217 | 113600 | 10525835600 | 122100 | 122000 | 122100 | 121700 | 154 |
| 444 | 20250217 | 113500 | 10507061000 | 121700 | 122000 | 122100 | 121700 | 210 |
| 445 | 20250217 | 113400 | 10481440300 | 121800 | 121900 | 122100 | 121800 | 120 |
| 446 | 20250217 | 113300 | 10466806100 | 121900 | 122000 | 122100 | 121900 | 189 |
| 447 | 20250217 | 113200 | 10443747200 | 121900 | 121900 | 122000 | 121900 | 160 |
| 448 | 20250217 | 113100 | 10424229000 | 122000 | 122000 | 122000 | 121900 | 181 |
| 449 | 20250217 | 113000 | 10402147500 | 122100 | 122000 | 122100 | 121700 | 483 |
| 450 | 20250217 | 112900 | 10343209800 | 121700 | 122000 | 122100 | 121600 | 196 |
| 451 | 20250217 | 112800 | 10319325200 | 121900 | 121900 | 122200 | 121900 | 195 |
| 452 | 20250217 | 112700 | 10295526800 | 121900 | 121800 | 122000 | 121700 | 33 |
| 453 | 20250217 | 112600 | 10291506800 | 122000 | 122100 | 122100 | 121800 | 198 |
| 454 | 20250217 | 112500 | 10267341000 | 122100 | 121800 | 122200 | 121700 | 310 |
| 455 | 20250217 | 112400 | 10229517400 | 121800 | 122000 | 122200 | 121800 | 229 |
| 456 | 20250217 | 112300 | 10201610500 | 122000 | 122000 | 122200 | 121900 | 224 |
| 457 | 20250217 | 112200 | 10174260600 | 122000 | 122100 | 122100 | 122000 | 144 |
| 458 | 20250217 | 112100 | 10156686700 | 122000 | 122000 | 122100 | 122000 | 108 |
| 459 | 20250217 | 112000 | 10143501600 | 122100 | 122000 | 122100 | 121900 | 435 |
| 460 | 20250217 | 111900 | 10090439600 | 121900 | 121900 | 122000 | 121900 | 110 |
| 461 | 20250217 | 111800 | 10077020700 | 122000 | 121900 | 122000 | 121800 | 235 |
| 462 | 20250217 | 111700 | 10048362000 | 121800 | 121800 | 121900 | 121800 | 168 |
| 463 | 20250217 | 111600 | 10027884400 | 121900 | 121900 | 122000 | 121900 | 149 |
| 464 | 20250217 | 111500 | 10009711500 | 121800 | 121800 | 122000 | 121800 | 615 |
| 465 | 20250217 | 111400 | 9934719600 | 121900 | 122000 | 122000 | 121800 | 110 |
| 466 | 20250217 | 111300 | 9921311600 | 121800 | 122100 | 122200 | 121800 | 132 |
| 467 | 20250217 | 111200 | 9905193600 | 122100 | 121800 | 122100 | 121700 | 276 |
| 468 | 20250217 | 111100 | 9871521600 | 121900 | 121900 | 122100 | 121800 | 341 |
| 469 | 20250217 | 111000 | 9829920400 | 122000 | 122000 | 122300 | 121700 | 270 |
| 470 | 20250217 | 110900 | 9796961900 | 122000 | 121800 | 122000 | 121600 | 182 |
| 471 | 20250217 | 110800 | 9774785000 | 121800 | 122000 | 122000 | 121700 | 245 |
| 472 | 20250217 | 110700 | 9744935700 | 122100 | 122300 | 122400 | 122000 | 318 |
| 473 | 20250217 | 110600 | 9706066500 | 122200 | 122300 | 122400 | 122100 | 602 |
| 474 | 20250217 | 110500 | 9632443200 | 122200 | 122100 | 122300 | 122000 | 218 |
| 475 | 20250217 | 110400 | 9605802000 | 122200 | 122200 | 122300 | 122100 | 755 |
| 476 | 20250217 | 110300 | 9513484300 | 122200 | 122200 | 122300 | 122100 | 527 |
| 477 | 20250217 | 110200 | 9449085800 | 122100 | 122000 | 122200 | 122000 | 241 |
| 478 | 20250217 | 110100 | 9419646200 | 122000 | 122100 | 122200 | 121900 | 437 |
| 479 | 20250217 | 110000 | 9366286700 | 122200 | 122200 | 122200 | 122100 | 241 |
| 480 | 20250217 | 105900 | 9336840800 | 122100 | 122200 | 122200 | 122100 | 455 |
| 481 | 20250217 | 105800 | 9281244400 | 122200 | 121900 | 122200 | 121800 | 587 |
| 482 | 20250217 | 105700 | 9209594300 | 122000 | 122000 | 122000 | 121800 | 192 |
| 483 | 20250217 | 105600 | 9186186100 | 122000 | 121900 | 122000 | 121800 | 162 |
| 484 | 20250217 | 105500 | 9166428600 | 121800 | 122000 | 122000 | 121800 | 177 |
| 485 | 20250217 | 105400 | 9144842000 | 122000 | 121800 | 122000 | 121400 | 1499 |
| 486 | 20250217 | 105300 | 8962122100 | 121600 | 121600 | 121800 | 121600 | 170 |
| 487 | 20250217 | 105200 | 8941434000 | 121600 | 121600 | 121700 | 121500 | 52 |
| 488 | 20250217 | 105100 | 8935109100 | 121700 | 121600 | 121800 | 121500 | 282 |
| 489 | 20250217 | 105000 | 8900784700 | 121600 | 121500 | 121600 | 121400 | 181 |
| 490 | 20250217 | 104900 | 8878778000 | 121600 | 121500 | 121600 | 121500 | 163 |
| 491 | 20250217 | 104800 | 8858967500 | 121500 | 121100 | 121500 | 121100 | 687 |
| 492 | 20250217 | 104700 | 8775574400 | 121100 | 121400 | 121400 | 121100 | 60 |
| 493 | 20250217 | 104600 | 8768295800 | 121600 | 121400 | 121700 | 121100 | 466 |
| 494 | 20250217 | 104500 | 8711771100 | 121400 | 121600 | 121800 | 121200 | 301 |
| 495 | 20250217 | 104400 | 8675176700 | 121500 | 121600 | 121700 | 121500 | 125 |
| 496 | 20250217 | 104300 | 8659972500 | 121600 | 121500 | 121600 | 121200 | 35 |
| 497 | 20250217 | 104200 | 8655720800 | 121400 | 121500 | 121700 | 121400 | 219 |
| 498 | 20250217 | 104100 | 8629110100 | 121400 | 121300 | 121500 | 121200 | 107 |
| 499 | 20250217 | 104000 | 8616121200 | 121300 | 121200 | 121500 | 121100 | 178 |
| 500 | 20250217 | 103900 | 8594526000 | 121300 | 121300 | 121400 | 121100 | 104 |
| 501 | 20250217 | 103800 | 8581909200 | 121400 | 121300 | 121400 | 121300 | 121 |
| 502 | 20250217 | 103700 | 8567220100 | 121200 | 121300 | 121400 | 121200 | 204 |
| 503 | 20250217 | 103600 | 8542461300 | 121400 | 121400 | 121400 | 120900 | 134 |
| 504 | 20250217 | 103500 | 8526200900 | 121500 | 120900 | 121500 | 120900 | 1605 |
| 505 | 20250217 | 103400 | 8331977100 | 120900 | 121200 | 121300 | 120800 | 150 |
| 506 | 20250217 | 103300 | 8313814600 | 121200 | 120800 | 121300 | 120700 | 576 |
| 507 | 20250217 | 103200 | 8244141800 | 120800 | 120800 | 121300 | 120800 | 165 |
| 508 | 20250217 | 103100 | 8224200200 | 121200 | 120800 | 121200 | 120800 | 183 |
| 509 | 20250217 | 103000 | 8202068600 | 120800 | 120500 | 121400 | 120500 | 334 |
| 510 | 20250217 | 102900 | 8161651800 | 120500 | 121200 | 121400 | 120500 | 551 |
| 511 | 20250217 | 102800 | 8094971000 | 121200 | 121200 | 121300 | 121000 | 448 |
| 512 | 20250217 | 102700 | 8040695100 | 121200 | 121700 | 121700 | 121100 | 82 |
| 513 | 20250217 | 102600 | 8030746900 | 122000 | 121900 | 122200 | 121100 | 508 |
| 514 | 20250217 | 102500 | 7969009100 | 121800 | 121800 | 122300 | 121600 | 213 |
| 515 | 20250217 | 102400 | 7943008300 | 121800 | 122300 | 122300 | 121700 | 412 |
| 516 | 20250217 | 102300 | 7892748800 | 122300 | 121700 | 122400 | 121500 | 1385 |
| 517 | 20250217 | 102200 | 7723469500 | 121800 | 121300 | 121900 | 121300 | 214 |
| 518 | 20250217 | 102100 | 7697444900 | 121300 | 121700 | 121700 | 121300 | 116 |
| 519 | 20250217 | 102000 | 7683341300 | 121600 | 121600 | 121800 | 121200 | 201 |
| 520 | 20250217 | 101900 | 7658882100 | 121600 | 121600 | 122100 | 120900 | 1344 |
| 521 | 20250217 | 101800 | 7495095600 | 121600 | 121400 | 122000 | 121400 | 191 |
| 522 | 20250217 | 101700 | 7471839200 | 121400 | 121700 | 121900 | 121200 | 165 |
| 523 | 20250217 | 101600 | 7451755200 | 121900 | 121600 | 121900 | 121200 | 620 |
| 524 | 20250217 | 101500 | 7376247500 | 121600 | 120900 | 121800 | 120700 | 3939 |
| 525 | 20250217 | 101400 | 6899524000 | 120900 | 120900 | 121000 | 120900 | 289 |
| 526 | 20250217 | 101300 | 6864566200 | 120900 | 120800 | 121000 | 120800 | 118 |
| 527 | 20250217 | 101200 | 6850295500 | 120800 | 120800 | 120900 | 120600 | 143 |
| 528 | 20250217 | 101100 | 6833023900 | 120800 | 120900 | 121000 | 120500 | 307 |
| 529 | 20250217 | 101000 | 6795959600 | 120900 | 120900 | 121000 | 120700 | 365 |
| 530 | 20250217 | 100900 | 6751839800 | 121000 | 121200 | 121300 | 120900 | 268 |
| 531 | 20250217 | 100800 | 6719397700 | 121300 | 121200 | 122000 | 121200 | 295 |
| 532 | 20250217 | 100700 | 6683521100 | 121200 | 122000 | 122300 | 121200 | 1230 |
| 533 | 20250217 | 100600 | 6533763900 | 122000 | 122200 | 122300 | 121900 | 513 |
| 534 | 20250217 | 100500 | 6471104900 | 122200 | 122200 | 122200 | 122000 | 522 |
| 535 | 20250217 | 100400 | 6407334000 | 122200 | 122100 | 122200 | 122000 | 291 |
| 536 | 20250217 | 100300 | 6371780600 | 122100 | 122200 | 122200 | 122100 | 370 |
| 537 | 20250217 | 100200 | 6326584800 | 122200 | 121900 | 122300 | 121800 | 1941 |
| 538 | 20250217 | 100100 | 6089631300 | 121900 | 122100 | 122100 | 121700 | 466 |
| 539 | 20250217 | 100000 | 6032811400 | 121900 | 121900 | 122100 | 121900 | 700 |
| 540 | 20250217 | 095900 | 5947423000 | 122100 | 122100 | 122100 | 121500 | 1408 |
| 541 | 20250217 | 095800 | 5776104400 | 121900 | 121900 | 122200 | 121800 | 1058 |
| 542 | 20250217 | 095700 | 5647078800 | 121900 | 121700 | 122000 | 121700 | 253 |
| 543 | 20250217 | 095600 | 5616242300 | 121900 | 122000 | 122300 | 121700 | 332 |
| 544 | 20250217 | 095500 | 5575765600 | 122300 | 122100 | 122500 | 122000 | 513 |
| 545 | 20250217 | 095400 | 5513022900 | 122100 | 122400 | 122500 | 122000 | 955 |
| 546 | 20250217 | 095300 | 5396320300 | 122500 | 122300 | 122700 | 121900 | 455 |
| 547 | 20250217 | 095200 | 5340630100 | 122400 | 122500 | 122800 | 122100 | 2316 |
| 548 | 20250217 | 095100 | 5056922600 | 122500 | 122800 | 122900 | 122500 | 882 |
| 549 | 20250217 | 095000 | 4948654600 | 122800 | 122400 | 122900 | 122400 | 1765 |
| 550 | 20250217 | 094900 | 4732216300 | 122400 | 122100 | 122400 | 121100 | 2557 |
| 551 | 20250217 | 094800 | 4420009800 | 122000 | 121700 | 122100 | 121400 | 2441 |
| 552 | 20250217 | 094700 | 4122449800 | 121700 | 122000 | 122200 | 121700 | 746 |
| 553 | 20250217 | 094600 | 4031440800 | 122000 | 121500 | 122000 | 121500 | 1699 |
| 554 | 20250217 | 094500 | 3824514300 | 121700 | 121300 | 121700 | 121200 | 1449 |
| 555 | 20250217 | 094400 | 3648390200 | 121300 | 120400 | 121600 | 120400 | 2825 |
| 556 | 20250217 | 094300 | 3306863400 | 120300 | 120100 | 120500 | 120100 | 774 |
| 557 | 20250217 | 094200 | 3213699300 | 120300 | 120100 | 120500 | 120100 | 1601 |
| 558 | 20250217 | 094100 | 3021091600 | 120000 | 119000 | 120100 | 119000 | 3291 |
| 559 | 20250217 | 094000 | 2626959200 | 119000 | 119000 | 119100 | 118800 | 522 |
| 560 | 20250217 | 093900 | 2564854700 | 119000 | 118000 | 119000 | 118000 | 1889 |
| 561 | 20250217 | 093800 | 2341067400 | 118000 | 117900 | 118200 | 117700 | 474 |
| 562 | 20250217 | 093700 | 2285124300 | 117800 | 118000 | 118100 | 117800 | 405 |
| 563 | 20250217 | 093600 | 2237358100 | 118100 | 117900 | 118100 | 117700 | 879 |
| 564 | 20250217 | 093500 | 2133658600 | 118000 | 117700 | 118000 | 117500 | 1440 |
| 565 | 20250217 | 093400 | 1963818700 | 117800 | 117500 | 117800 | 117500 | 120 |
| 566 | 20250217 | 093300 | 1949700000 | 117500 | 117600 | 117900 | 117500 | 139 |
| 567 | 20250217 | 093200 | 1933351200 | 117900 | 117800 | 117900 | 117500 | 207 |
| 568 | 20250217 | 093100 | 1908963800 | 117800 | 117700 | 117800 | 117400 | 281 |
| 569 | 20250217 | 093000 | 1875893600 | 117700 | 117700 | 117900 | 117600 | 182 |
| 570 | 20250217 | 092900 | 1854461100 | 117600 | 117500 | 117800 | 117400 | 460 |
| 571 | 20250217 | 092800 | 1800354300 | 117500 | 117600 | 117600 | 117500 | 159 |
| 572 | 20250217 | 092700 | 1781662500 | 117500 | 117500 | 117600 | 117200 | 279 |
| 573 | 20250217 | 092600 | 1748866600 | 117500 | 117000 | 117500 | 116900 | 555 |
| 574 | 20250217 | 092500 | 1683742900 | 117200 | 117200 | 117200 | 116900 | 133 |
| 575 | 20250217 | 092400 | 1668168300 | 117200 | 116900 | 117200 | 116800 | 73 |
| 576 | 20250217 | 092300 | 1659620700 | 116900 | 117300 | 117300 | 116700 | 92 |
| 577 | 20250217 | 092200 | 1648847200 | 117300 | 117000 | 117300 | 116900 | 295 |
| 578 | 20250217 | 092100 | 1614324500 | 117000 | 117200 | 117400 | 116700 | 134 |
| 579 | 20250217 | 092000 | 1598644000 | 117200 | 117400 | 117400 | 116700 | 145 |
| 580 | 20250217 | 091900 | 1581652300 | 117400 | 117300 | 117400 | 117300 | 97 |
| 581 | 20250217 | 091800 | 1570272300 | 117000 | 117100 | 117500 | 116800 | 452 |
| 582 | 20250217 | 091700 | 1517268500 | 116500 | 116500 | 117200 | 115900 | 2041 |
| 583 | 20250217 | 091600 | 1278824600 | 116500 | 115900 | 116500 | 115700 | 133 |
| 584 | 20250217 | 091500 | 1263387500 | 116500 | 116500 | 116500 | 115900 | 877 |
| 585 | 20250217 | 091400 | 1161492000 | 115900 | 115700 | 116500 | 115700 | 504 |
| 586 | 20250217 | 091300 | 1102929700 | 115700 | 116300 | 116500 | 115700 | 243 |
| 587 | 20250217 | 091200 | 1074783900 | 115900 | 116100 | 116500 | 115900 | 470 |
| 588 | 20250217 | 091100 | 1020239600 | 116000 | 116400 | 116500 | 116000 | 231 |
| 589 | 20250217 | 091000 | 993406600 | 116500 | 116500 | 116900 | 116400 | 514 |
| 590 | 20250217 | 090900 | 933458200 | 116500 | 116600 | 116900 | 116400 | 290 |
| 591 | 20250217 | 090800 | 899615100 | 116800 | 116300 | 116800 | 116300 | 1100 |
| 592 | 20250217 | 090700 | 771286200 | 116300 | 116200 | 116500 | 115900 | 739 |
| 593 | 20250217 | 090600 | 685266700 | 116200 | 116300 | 116400 | 115600 | 686 |
| 594 | 20250217 | 090500 | 605759600 | 116300 | 116300 | 116400 | 115700 | 279 |
| 595 | 20250217 | 090400 | 573325100 | 116300 | 115600 | 116500 | 115600 | 608 |
| 596 | 20250217 | 090300 | 502647100 | 116400 | 116100 | 116500 | 115400 | 977 |
| 597 | 20250217 | 090200 | 389104900 | 116100 | 115900 | 116100 | 115300 | 747 |
| 598 | 20250217 | 090100 | 302558100 | 115300 | 115600 | 116200 | 115200 | 1593 |
| 599 | 20250217 | 090000 | 118144500 | 115600 | 115200 | 115700 | 115100 | 1020 |