33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 183000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 56453 |
| 3 | 20250213 | 182900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 4 | 20250213 | 182800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 5 | 20250213 | 182700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 6 | 20250213 | 182600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 7 | 20250213 | 182500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 8 | 20250213 | 182400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 9 | 20250213 | 182300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 10 | 20250213 | 182200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 11 | 20250213 | 182100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 12 | 20250213 | 182000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 13 | 20250213 | 181900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 14 | 20250213 | 181800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 15 | 20250213 | 181700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 16 | 20250213 | 181600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 17 | 20250213 | 181500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 18 | 20250213 | 181400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 19 | 20250213 | 181300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 20 | 20250213 | 181200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 21 | 20250213 | 181100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 22 | 20250213 | 181000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 23 | 20250213 | 180900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 24 | 20250213 | 180800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 25 | 20250213 | 180700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 26 | 20250213 | 180600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 27 | 20250213 | 180500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 28 | 20250213 | 180400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 29 | 20250213 | 180300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 30 | 20250213 | 180200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 31 | 20250213 | 180100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 32 | 20250213 | 180000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 56453 |
| 33 | 20250213 | 175900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 34 | 20250213 | 175800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 35 | 20250213 | 175700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 36 | 20250213 | 175600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 37 | 20250213 | 175500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 38 | 20250213 | 175400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 39 | 20250213 | 175300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 40 | 20250213 | 175200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 41 | 20250213 | 175100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 42 | 20250213 | 175000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 43 | 20250213 | 174900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 44 | 20250213 | 174800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 45 | 20250213 | 174700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 46 | 20250213 | 174600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 47 | 20250213 | 174500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 48 | 20250213 | 174400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 49 | 20250213 | 174300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 50 | 20250213 | 174200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 51 | 20250213 | 174100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 52 | 20250213 | 174000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 53 | 20250213 | 173900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 54 | 20250213 | 173800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 55 | 20250213 | 173700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 56 | 20250213 | 173600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 57 | 20250213 | 173500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 58 | 20250213 | 173400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 59 | 20250213 | 173300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 60 | 20250213 | 173200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 61 | 20250213 | 173100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 62 | 20250213 | 173000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 56453 |
| 63 | 20250213 | 172900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 64 | 20250213 | 172800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 65 | 20250213 | 172700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 66 | 20250213 | 172600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 67 | 20250213 | 172500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 68 | 20250213 | 172400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 69 | 20250213 | 172300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 70 | 20250213 | 172200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 71 | 20250213 | 172100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 72 | 20250213 | 172000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 73 | 20250213 | 171900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 74 | 20250213 | 171800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 75 | 20250213 | 171700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 76 | 20250213 | 171600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 77 | 20250213 | 171500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 78 | 20250213 | 171400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 79 | 20250213 | 171300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 80 | 20250213 | 171200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 81 | 20250213 | 171100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 82 | 20250213 | 171000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 83 | 20250213 | 170900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 84 | 20250213 | 170800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 85 | 20250213 | 170700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 86 | 20250213 | 170600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 87 | 20250213 | 170500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 88 | 20250213 | 170400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 89 | 20250213 | 170300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 90 | 20250213 | 170200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 91 | 20250213 | 170100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 92 | 20250213 | 170000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 56453 |
| 93 | 20250213 | 165900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 94 | 20250213 | 165800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 95 | 20250213 | 165700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 96 | 20250213 | 165600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 97 | 20250213 | 165500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 98 | 20250213 | 165400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 99 | 20250213 | 165300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 100 | 20250213 | 165200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 101 | 20250213 | 165100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 102 | 20250213 | 165000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 103 | 20250213 | 164900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 104 | 20250213 | 164800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 105 | 20250213 | 164700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 106 | 20250213 | 164600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 107 | 20250213 | 164500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 108 | 20250213 | 164400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 109 | 20250213 | 164300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 110 | 20250213 | 164200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 111 | 20250213 | 164100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 112 | 20250213 | 164000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 113 | 20250213 | 163900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 114 | 20250213 | 163800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 115 | 20250213 | 163700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 116 | 20250213 | 163600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 117 | 20250213 | 163500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 118 | 20250213 | 163400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 119 | 20250213 | 163300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 120 | 20250213 | 163200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 121 | 20250213 | 163100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 122 | 20250213 | 163000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 56453 |
| 123 | 20250213 | 162900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 124 | 20250213 | 162800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 125 | 20250213 | 162700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 126 | 20250213 | 162600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 127 | 20250213 | 162500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 128 | 20250213 | 162400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 129 | 20250213 | 162300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 130 | 20250213 | 162200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 131 | 20250213 | 162100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 132 | 20250213 | 162000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 133 | 20250213 | 161900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 134 | 20250213 | 161800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 135 | 20250213 | 161700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 136 | 20250213 | 161600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 137 | 20250213 | 161500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 138 | 20250213 | 161400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 139 | 20250213 | 161300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 140 | 20250213 | 161200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 141 | 20250213 | 161100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 142 | 20250213 | 161000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 143 | 20250213 | 160900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 144 | 20250213 | 160800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 145 | 20250213 | 160700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 146 | 20250213 | 160600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 147 | 20250213 | 160500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 148 | 20250213 | 160400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 149 | 20250213 | 160300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 150 | 20250213 | 160200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 151 | 20250213 | 160100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 152 | 20250213 | 160000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 56453 |
| 153 | 20250213 | 155900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 154 | 20250213 | 155800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 155 | 20250213 | 155700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 156 | 20250213 | 155600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 157 | 20250213 | 155500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 158 | 20250213 | 155400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 159 | 20250213 | 155300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 160 | 20250213 | 155200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 161 | 20250213 | 155100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 162 | 20250213 | 155000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 163 | 20250213 | 154900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 164 | 20250213 | 154800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 165 | 20250213 | 154700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 166 | 20250213 | 154600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 167 | 20250213 | 154500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 168 | 20250213 | 154400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 169 | 20250213 | 154300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 170 | 20250213 | 154200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 171 | 20250213 | 154100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 172 | 20250213 | 154000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 173 | 20250213 | 153900 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 174 | 20250213 | 153800 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 175 | 20250213 | 153700 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 176 | 20250213 | 153600 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 177 | 20250213 | 153500 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 178 | 20250213 | 153400 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 179 | 20250213 | 153300 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 180 | 20250213 | 153200 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 181 | 20250213 | 153100 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 0 |
| 182 | 20250213 | 153000 | 64986199800 | 180200 | 180200 | 180200 | 180200 | 112906 |
| 183 | 20250213 | 152900 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 184 | 20250213 | 152800 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 185 | 20250213 | 152700 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 186 | 20250213 | 152600 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 187 | 20250213 | 152500 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 188 | 20250213 | 152400 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 189 | 20250213 | 152300 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 190 | 20250213 | 152200 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 191 | 20250213 | 152100 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 192 | 20250213 | 152000 | 54813369200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 193 | 20250213 | 151900 | 54813369200 | 181800 | 181800 | 181800 | 181600 | 727 |
| 194 | 20250213 | 151800 | 54681286500 | 181700 | 181400 | 181700 | 181300 | 1062 |
| 195 | 20250213 | 151700 | 54488573100 | 181300 | 181800 | 181800 | 181300 | 2666 |
| 196 | 20250213 | 151600 | 54004618400 | 181700 | 181900 | 181900 | 181700 | 597 |
| 197 | 20250213 | 151500 | 53896119000 | 181900 | 181900 | 182000 | 181800 | 805 |
| 198 | 20250213 | 151400 | 53749723700 | 181900 | 182000 | 182100 | 181900 | 1857 |
| 199 | 20250213 | 151300 | 53411825900 | 182000 | 182200 | 182300 | 182000 | 1058 |
| 200 | 20250213 | 151200 | 53219147200 | 182200 | 182400 | 182400 | 182100 | 1128 |
| 201 | 20250213 | 151100 | 53013482300 | 182400 | 182600 | 182700 | 182300 | 933 |
| 202 | 20250213 | 151000 | 52843213200 | 182600 | 182500 | 182600 | 182500 | 387 |
| 203 | 20250213 | 150900 | 52772579500 | 182500 | 182500 | 182700 | 182500 | 732 |
| 204 | 20250213 | 150800 | 52638959100 | 182500 | 182700 | 182700 | 182500 | 723 |
| 205 | 20250213 | 150700 | 52506936900 | 182600 | 182600 | 182700 | 182500 | 1308 |
| 206 | 20250213 | 150600 | 52268152000 | 182600 | 182600 | 182800 | 182600 | 485 |
| 207 | 20250213 | 150500 | 52179555500 | 182600 | 182700 | 182800 | 182600 | 253 |
| 208 | 20250213 | 150400 | 52133325600 | 182800 | 182800 | 183000 | 182700 | 561 |
| 209 | 20250213 | 150300 | 52030787800 | 183000 | 183300 | 183400 | 182800 | 2721 |
| 210 | 20250213 | 150200 | 51532807700 | 183400 | 183600 | 183600 | 183300 | 799 |
| 211 | 20250213 | 150100 | 51386221200 | 183700 | 183600 | 183700 | 183500 | 1026 |
| 212 | 20250213 | 150000 | 51197811100 | 183600 | 183700 | 183800 | 183400 | 394 |
| 213 | 20250213 | 145900 | 51125459300 | 183700 | 183700 | 183800 | 183600 | 208 |
| 214 | 20250213 | 145800 | 51087247100 | 183800 | 183600 | 183800 | 183400 | 430 |
| 215 | 20250213 | 145700 | 51008283300 | 183600 | 183700 | 183800 | 183500 | 929 |
| 216 | 20250213 | 145600 | 50837640300 | 183700 | 183300 | 183700 | 183300 | 217 |
| 217 | 20250213 | 145500 | 50797852700 | 183300 | 183700 | 183700 | 182900 | 6668 |
| 218 | 20250213 | 145400 | 49576831700 | 183700 | 183700 | 183700 | 183600 | 539 |
| 219 | 20250213 | 145300 | 49477846200 | 183800 | 183700 | 183800 | 183600 | 300 |
| 220 | 20250213 | 145200 | 49422721100 | 183700 | 183800 | 183900 | 183600 | 314 |
| 221 | 20250213 | 145100 | 49365013700 | 183800 | 184000 | 184100 | 183700 | 593 |
| 222 | 20250213 | 145000 | 49255940500 | 184000 | 183600 | 184100 | 183500 | 4434 |
| 223 | 20250213 | 144900 | 48440598900 | 183500 | 183500 | 183600 | 183400 | 573 |
| 224 | 20250213 | 144800 | 48335483000 | 183500 | 183200 | 183700 | 183200 | 2637 |
| 225 | 20250213 | 144700 | 47851638700 | 183100 | 183100 | 183200 | 183000 | 457 |
| 226 | 20250213 | 144600 | 47767956600 | 183000 | 183100 | 183200 | 183000 | 583 |
| 227 | 20250213 | 144500 | 47661210100 | 183200 | 183100 | 183200 | 183000 | 345 |
| 228 | 20250213 | 144400 | 47598035200 | 183100 | 183000 | 183200 | 183000 | 721 |
| 229 | 20250213 | 144300 | 47466001100 | 183000 | 183000 | 183100 | 182900 | 674 |
| 230 | 20250213 | 144200 | 47342668100 | 183100 | 183000 | 183200 | 182900 | 1926 |
| 231 | 20250213 | 144100 | 46990189200 | 183000 | 182500 | 183100 | 182500 | 1125 |
| 232 | 20250213 | 144000 | 46784486200 | 182500 | 182400 | 182500 | 182300 | 542 |
| 233 | 20250213 | 143900 | 46685597100 | 182400 | 182400 | 182400 | 182300 | 346 |
| 234 | 20250213 | 143800 | 46622514600 | 182400 | 182500 | 182600 | 182200 | 430 |
| 235 | 20250213 | 143700 | 46544082600 | 182500 | 182500 | 182500 | 182400 | 96 |
| 236 | 20250213 | 143600 | 46526567600 | 182500 | 182400 | 182500 | 182400 | 311 |
| 237 | 20250213 | 143500 | 46469810800 | 182500 | 182300 | 182500 | 182300 | 657 |
| 238 | 20250213 | 143400 | 46349963700 | 182400 | 182300 | 182400 | 182300 | 72 |
| 239 | 20250213 | 143300 | 46336837100 | 182300 | 182500 | 182500 | 182300 | 363 |
| 240 | 20250213 | 143200 | 46270639700 | 182500 | 182400 | 182500 | 182400 | 1159 |
| 241 | 20250213 | 143100 | 46059161100 | 182400 | 182300 | 182400 | 182300 | 75 |
| 242 | 20250213 | 143000 | 46045483000 | 182300 | 182200 | 182300 | 182200 | 269 |
| 243 | 20250213 | 142900 | 45996463600 | 182300 | 182300 | 182400 | 182100 | 412 |
| 244 | 20250213 | 142800 | 45921352400 | 182200 | 182200 | 182400 | 182200 | 279 |
| 245 | 20250213 | 142700 | 45870505600 | 182100 | 182200 | 182200 | 182000 | 499 |
| 246 | 20250213 | 142600 | 45779625800 | 182200 | 182100 | 182200 | 182100 | 86 |
| 247 | 20250213 | 142500 | 45763962100 | 182100 | 182100 | 182100 | 182100 | 46 |
| 248 | 20250213 | 142400 | 45755585500 | 182100 | 182200 | 182200 | 182000 | 811 |
| 249 | 20250213 | 142300 | 45607903500 | 182300 | 182300 | 182400 | 182200 | 582 |
| 250 | 20250213 | 142200 | 45501833300 | 182400 | 182400 | 182500 | 182300 | 349 |
| 251 | 20250213 | 142100 | 45438168800 | 182500 | 182500 | 182500 | 182400 | 57 |
| 252 | 20250213 | 142000 | 45427768800 | 182500 | 182400 | 182500 | 182400 | 128 |
| 253 | 20250213 | 141900 | 45404413700 | 182400 | 182400 | 182500 | 182400 | 193 |
| 254 | 20250213 | 141800 | 45369209500 | 182500 | 182400 | 182500 | 182400 | 430 |
| 255 | 20250213 | 141700 | 45290760700 | 182500 | 182500 | 182500 | 182500 | 13 |
| 256 | 20250213 | 141600 | 45288388200 | 182500 | 182400 | 182500 | 182400 | 148 |
| 257 | 20250213 | 141500 | 45261389500 | 182400 | 182500 | 182500 | 182400 | 110 |
| 258 | 20250213 | 141400 | 45241322300 | 182500 | 182500 | 182500 | 182400 | 102 |
| 259 | 20250213 | 141300 | 45222707800 | 182500 | 182400 | 182600 | 182400 | 492 |
| 260 | 20250213 | 141200 | 45132916800 | 182400 | 182400 | 182500 | 182400 | 229 |
| 261 | 20250213 | 141100 | 45091141600 | 182500 | 182400 | 182500 | 182400 | 68 |
| 262 | 20250213 | 141000 | 45078734800 | 182400 | 182300 | 182500 | 182300 | 604 |
| 263 | 20250213 | 140900 | 44968571800 | 182300 | 182300 | 182400 | 182300 | 94 |
| 264 | 20250213 | 140800 | 44951433500 | 182300 | 182300 | 182300 | 182300 | 144 |
| 265 | 20250213 | 140700 | 44925182300 | 182400 | 182400 | 182400 | 182300 | 18 |
| 266 | 20250213 | 140600 | 44921899500 | 182200 | 182400 | 182400 | 182200 | 207 |
| 267 | 20250213 | 140500 | 44884164000 | 182500 | 182400 | 182500 | 182300 | 1256 |
| 268 | 20250213 | 140400 | 44655070700 | 182500 | 182500 | 182500 | 182500 | 152 |
| 269 | 20250213 | 140300 | 44627330700 | 182400 | 182500 | 182600 | 182400 | 268 |
| 270 | 20250213 | 140200 | 44578421700 | 182500 | 182500 | 182600 | 182500 | 342 |
| 271 | 20250213 | 140100 | 44515996600 | 182500 | 182400 | 182500 | 182400 | 348 |
| 272 | 20250213 | 140000 | 44452489200 | 182400 | 182400 | 182500 | 182400 | 79 |
| 273 | 20250213 | 135900 | 44438077900 | 182500 | 182600 | 182600 | 182400 | 470 |
| 274 | 20250213 | 135800 | 44352320400 | 182600 | 182500 | 182600 | 182500 | 14 |
| 275 | 20250213 | 135700 | 44349765000 | 182500 | 182900 | 183000 | 182500 | 864 |
| 276 | 20250213 | 135600 | 44191959800 | 182900 | 183000 | 183000 | 182900 | 54 |
| 277 | 20250213 | 135500 | 44182081300 | 183000 | 183000 | 183000 | 182900 | 309 |
| 278 | 20250213 | 135400 | 44125564400 | 183000 | 183000 | 183100 | 182900 | 778 |
| 279 | 20250213 | 135300 | 43983178900 | 183000 | 182500 | 183000 | 182400 | 1270 |
| 280 | 20250213 | 135200 | 43751047500 | 182400 | 182300 | 182500 | 182300 | 178 |
| 281 | 20250213 | 135100 | 43718574000 | 182400 | 182300 | 182500 | 182300 | 117 |
| 282 | 20250213 | 135000 | 43697237400 | 182400 | 182400 | 182500 | 182300 | 213 |
| 283 | 20250213 | 134900 | 43658381700 | 182500 | 182300 | 182500 | 182200 | 191 |
| 284 | 20250213 | 134800 | 43623570800 | 182300 | 182400 | 182400 | 182200 | 389 |
| 285 | 20250213 | 134700 | 43552669000 | 182400 | 182500 | 182500 | 182400 | 67 |
| 286 | 20250213 | 134600 | 43540446900 | 182400 | 182200 | 182400 | 182200 | 675 |
| 287 | 20250213 | 134500 | 43417395400 | 182200 | 182300 | 182300 | 182200 | 289 |
| 288 | 20250213 | 134400 | 43364719100 | 182400 | 182300 | 182400 | 182300 | 161 |
| 289 | 20250213 | 134300 | 43335366700 | 182300 | 182400 | 182500 | 182300 | 225 |
| 290 | 20250213 | 134200 | 43294326700 | 182500 | 182500 | 182600 | 182400 | 129 |
| 291 | 20250213 | 134100 | 43270784100 | 182800 | 182700 | 182800 | 182500 | 206 |
| 292 | 20250213 | 134000 | 43233160700 | 182600 | 182500 | 182600 | 182500 | 454 |
| 293 | 20250213 | 133900 | 43150268200 | 182500 | 182500 | 182500 | 182400 | 223 |
| 294 | 20250213 | 133800 | 43109578100 | 182500 | 182400 | 182500 | 182300 | 383 |
| 295 | 20250213 | 133700 | 43039697300 | 182400 | 182400 | 182400 | 182400 | 29 |
| 296 | 20250213 | 133600 | 43034407700 | 182300 | 182500 | 182600 | 182300 | 1924 |
| 297 | 20250213 | 133500 | 42683286900 | 182600 | 182600 | 182700 | 182600 | 438 |
| 298 | 20250213 | 133400 | 42603276400 | 182600 | 182600 | 182800 | 182600 | 183 |
| 299 | 20250213 | 133300 | 42569849400 | 182700 | 183000 | 183100 | 182700 | 521 |
| 300 | 20250213 | 133200 | 42474592700 | 183000 | 183000 | 183000 | 183000 | 61 |
| 301 | 20250213 | 133100 | 42463429700 | 183100 | 183100 | 183200 | 183100 | 105 |
| 302 | 20250213 | 133000 | 42444202300 | 183100 | 182600 | 183200 | 182600 | 1464 |
| 303 | 20250213 | 132900 | 42176389700 | 182700 | 182800 | 182800 | 182600 | 120 |
| 304 | 20250213 | 132800 | 42154463300 | 182800 | 182700 | 182800 | 182700 | 43 |
| 305 | 20250213 | 132700 | 42146606200 | 182800 | 182900 | 182900 | 182700 | 192 |
| 306 | 20250213 | 132600 | 42111501400 | 182800 | 182800 | 182900 | 182700 | 443 |
| 307 | 20250213 | 132500 | 42030527500 | 182800 | 182800 | 182800 | 182800 | 62 |
| 308 | 20250213 | 132400 | 42019193900 | 182800 | 182800 | 182900 | 182800 | 253 |
| 309 | 20250213 | 132300 | 41972943500 | 182800 | 182900 | 183000 | 182800 | 188 |
| 310 | 20250213 | 132200 | 41938570900 | 182900 | 183000 | 183100 | 182800 | 279 |
| 311 | 20250213 | 132100 | 41887526300 | 183000 | 182900 | 183000 | 182800 | 312 |
| 312 | 20250213 | 132000 | 41830436500 | 182900 | 182900 | 183000 | 182900 | 687 |
| 313 | 20250213 | 131900 | 41704772300 | 182900 | 183000 | 183000 | 182900 | 308 |
| 314 | 20250213 | 131800 | 41648414900 | 183100 | 183200 | 183300 | 183000 | 367 |
| 315 | 20250213 | 131700 | 41581208400 | 183200 | 183100 | 183300 | 183100 | 654 |
| 316 | 20250213 | 131600 | 41461412700 | 183100 | 183000 | 183200 | 183000 | 685 |
| 317 | 20250213 | 131500 | 41336033400 | 183000 | 182700 | 183000 | 182700 | 229 |
| 318 | 20250213 | 131400 | 41294155000 | 183000 | 182600 | 183000 | 182600 | 59 |
| 319 | 20250213 | 131300 | 41283366400 | 182600 | 183000 | 183000 | 182600 | 616 |
| 320 | 20250213 | 131200 | 41170694500 | 183000 | 182900 | 183100 | 182900 | 61 |
| 321 | 20250213 | 131100 | 41159529300 | 183000 | 182900 | 183100 | 182900 | 374 |
| 322 | 20250213 | 131000 | 41091084500 | 182900 | 182800 | 182900 | 182800 | 133 |
| 323 | 20250213 | 130900 | 41066762100 | 182900 | 183000 | 183000 | 182500 | 859 |
| 324 | 20250213 | 130800 | 40909786200 | 182800 | 183000 | 183000 | 182800 | 110 |
| 325 | 20250213 | 130700 | 40889668800 | 182900 | 183000 | 183000 | 182900 | 55 |
| 326 | 20250213 | 130600 | 40879604200 | 183000 | 182800 | 183100 | 182700 | 248 |
| 327 | 20250213 | 130500 | 40834235700 | 182700 | 183100 | 183100 | 182600 | 432 |
| 328 | 20250213 | 130400 | 40755241400 | 183100 | 183200 | 183200 | 183100 | 80 |
| 329 | 20250213 | 130300 | 40740590700 | 183100 | 182700 | 183100 | 182600 | 1301 |
| 330 | 20250213 | 130200 | 40502593500 | 182800 | 182900 | 182900 | 182800 | 21 |
| 331 | 20250213 | 130100 | 40498754400 | 182900 | 183000 | 183000 | 182900 | 103 |
| 332 | 20250213 | 130000 | 40479910300 | 183000 | 182700 | 183000 | 182600 | 420 |
| 333 | 20250213 | 125900 | 40403145100 | 182700 | 182700 | 182800 | 182700 | 139 |
| 334 | 20250213 | 125800 | 40377739100 | 182800 | 183000 | 183000 | 182700 | 306 |
| 335 | 20250213 | 125700 | 40321787000 | 183000 | 183000 | 183100 | 183000 | 177 |
| 336 | 20250213 | 125600 | 40289392900 | 183000 | 183000 | 183100 | 183000 | 75 |
| 337 | 20250213 | 125500 | 40275666400 | 183200 | 182900 | 183200 | 182900 | 314 |
| 338 | 20250213 | 125400 | 40218208500 | 182900 | 183200 | 183300 | 182900 | 273 |
| 339 | 20250213 | 125300 | 40168233400 | 183200 | 183200 | 183300 | 183000 | 264 |
| 340 | 20250213 | 125200 | 40119878300 | 183200 | 183000 | 183300 | 183000 | 234 |
| 341 | 20250213 | 125100 | 40077028800 | 183000 | 183100 | 183100 | 183000 | 168 |
| 342 | 20250213 | 125000 | 40046272600 | 183000 | 183100 | 183100 | 182800 | 287 |
| 343 | 20250213 | 124900 | 39993765400 | 183100 | 183100 | 183200 | 183100 | 57 |
| 344 | 20250213 | 124800 | 39983324100 | 182800 | 182800 | 183100 | 182800 | 562 |
| 345 | 20250213 | 124700 | 39880529900 | 182800 | 183000 | 183000 | 182800 | 260 |
| 346 | 20250213 | 124600 | 39832987700 | 183000 | 182900 | 183000 | 182900 | 109 |
| 347 | 20250213 | 124500 | 39813048600 | 182900 | 183000 | 183000 | 182900 | 124 |
| 348 | 20250213 | 124400 | 39790362100 | 183100 | 182900 | 183100 | 182900 | 23 |
| 349 | 20250213 | 124300 | 39786152700 | 182800 | 182800 | 183000 | 182800 | 217 |
| 350 | 20250213 | 124200 | 39746467500 | 182900 | 182800 | 183000 | 182800 | 193 |
| 351 | 20250213 | 124100 | 39711175300 | 182800 | 182900 | 183000 | 182800 | 210 |
| 352 | 20250213 | 124000 | 39672778000 | 182900 | 182900 | 183100 | 182800 | 219 |
| 353 | 20250213 | 123900 | 39632710200 | 182900 | 183000 | 183000 | 182900 | 241 |
| 354 | 20250213 | 123800 | 39588612800 | 183000 | 183000 | 183100 | 183000 | 187 |
| 355 | 20250213 | 123700 | 39554386000 | 183000 | 183300 | 183300 | 183000 | 545 |
| 356 | 20250213 | 123600 | 39454512100 | 183300 | 183300 | 183400 | 183300 | 159 |
| 357 | 20250213 | 123500 | 39425364300 | 183300 | 183200 | 183300 | 183100 | 375 |
| 358 | 20250213 | 123400 | 39356645500 | 183200 | 183200 | 183300 | 182800 | 362 |
| 359 | 20250213 | 123300 | 39290345300 | 183200 | 183100 | 183200 | 183100 | 145 |
| 360 | 20250213 | 123200 | 39263791900 | 183100 | 183100 | 183200 | 182800 | 279 |
| 361 | 20250213 | 123100 | 39212721400 | 183100 | 182700 | 183100 | 182700 | 710 |
| 362 | 20250213 | 123000 | 39082847000 | 182700 | 182700 | 182800 | 182700 | 326 |
| 363 | 20250213 | 122900 | 39023281800 | 182800 | 182700 | 182800 | 182600 | 392 |
| 364 | 20250213 | 122800 | 38951671200 | 182600 | 182800 | 182800 | 182600 | 465 |
| 365 | 20250213 | 122700 | 38866722500 | 182700 | 182900 | 182900 | 182700 | 200 |
| 366 | 20250213 | 122600 | 38830169900 | 182800 | 182900 | 182900 | 182800 | 85 |
| 367 | 20250213 | 122500 | 38814624500 | 182800 | 182700 | 182900 | 182700 | 431 |
| 368 | 20250213 | 122400 | 38735853100 | 182800 | 182700 | 182800 | 182700 | 53 |
| 369 | 20250213 | 122300 | 38726165300 | 182700 | 182800 | 182800 | 182700 | 105 |
| 370 | 20250213 | 122200 | 38706974600 | 182800 | 182700 | 182800 | 182700 | 252 |
| 371 | 20250213 | 122100 | 38660928600 | 182600 | 182600 | 182600 | 182600 | 27 |
| 372 | 20250213 | 122000 | 38655998400 | 182600 | 182900 | 182900 | 182600 | 75 |
| 373 | 20250213 | 121900 | 38642299100 | 182800 | 182800 | 183000 | 182500 | 1092 |
| 374 | 20250213 | 121800 | 38442595600 | 182700 | 182800 | 182800 | 182700 | 83 |
| 375 | 20250213 | 121700 | 38427427300 | 182800 | 182800 | 182800 | 182500 | 259 |
| 376 | 20250213 | 121600 | 38380113500 | 182700 | 182600 | 182800 | 182400 | 289 |
| 377 | 20250213 | 121500 | 38327362800 | 182800 | 182700 | 182800 | 182500 | 1278 |
| 378 | 20250213 | 121400 | 38094044100 | 182700 | 182700 | 182800 | 182600 | 129 |
| 379 | 20250213 | 121300 | 38070475300 | 182600 | 182400 | 182700 | 182300 | 555 |
| 380 | 20250213 | 121200 | 37969190200 | 182400 | 182500 | 182700 | 182400 | 39 |
| 381 | 20250213 | 121100 | 37962070200 | 182500 | 182500 | 182700 | 182400 | 204 |
| 382 | 20250213 | 121000 | 37924826200 | 182600 | 182600 | 182700 | 182500 | 172 |
| 383 | 20250213 | 120900 | 37893421500 | 182600 | 182600 | 182700 | 182600 | 125 |
| 384 | 20250213 | 120800 | 37870595300 | 182600 | 182600 | 182700 | 182600 | 116 |
| 385 | 20250213 | 120700 | 37849413500 | 182600 | 182500 | 182600 | 182400 | 146 |
| 386 | 20250213 | 120600 | 37822774000 | 182500 | 182600 | 182600 | 182500 | 220 |
| 387 | 20250213 | 120500 | 37782613200 | 182600 | 182600 | 182600 | 182500 | 290 |
| 388 | 20250213 | 120400 | 37729670900 | 182600 | 182300 | 182600 | 182200 | 624 |
| 389 | 20250213 | 120300 | 37615950300 | 182300 | 182500 | 182600 | 182300 | 445 |
| 390 | 20250213 | 120200 | 37534773200 | 182600 | 182500 | 182600 | 182500 | 10 |
| 391 | 20250213 | 120100 | 37532947500 | 182500 | 182700 | 182700 | 182500 | 184 |
| 392 | 20250213 | 120000 | 37499356800 | 182600 | 182800 | 182800 | 182600 | 177 |
| 393 | 20250213 | 115900 | 37467029100 | 182800 | 182800 | 182900 | 182800 | 214 |
| 394 | 20250213 | 115800 | 37427906500 | 182800 | 182900 | 183100 | 182800 | 447 |
| 395 | 20250213 | 115700 | 37346116300 | 182800 | 182600 | 182900 | 182600 | 514 |
| 396 | 20250213 | 115600 | 37252185200 | 182600 | 182500 | 182600 | 182400 | 356 |
| 397 | 20250213 | 115500 | 37187194300 | 182600 | 182500 | 182600 | 182500 | 33 |
| 398 | 20250213 | 115400 | 37181170100 | 182500 | 182600 | 182700 | 182500 | 116 |
| 399 | 20250213 | 115300 | 37159993600 | 182700 | 182600 | 182700 | 182100 | 623 |
| 400 | 20250213 | 115200 | 37046423700 | 182500 | 182600 | 182700 | 182500 | 145 |
| 401 | 20250213 | 115100 | 37019954900 | 182700 | 182300 | 182700 | 182300 | 130 |
| 402 | 20250213 | 115000 | 36996223900 | 182300 | 182500 | 182600 | 182300 | 190 |
| 403 | 20250213 | 114900 | 36961557700 | 182500 | 182400 | 182500 | 182300 | 276 |
| 404 | 20250213 | 114800 | 36911196100 | 182400 | 182700 | 182700 | 182400 | 297 |
| 405 | 20250213 | 114700 | 36856979800 | 182800 | 182700 | 183100 | 182700 | 260 |
| 406 | 20250213 | 114600 | 36809448200 | 182600 | 182600 | 183100 | 182600 | 492 |
| 407 | 20250213 | 114500 | 36719475600 | 182500 | 182600 | 182600 | 182400 | 179 |
| 408 | 20250213 | 114400 | 36686811800 | 182600 | 182700 | 182800 | 182400 | 249 |
| 409 | 20250213 | 114300 | 36641333600 | 182600 | 182500 | 182600 | 182300 | 195 |
| 410 | 20250213 | 114200 | 36605754200 | 182500 | 182200 | 182500 | 182200 | 209 |
| 411 | 20250213 | 114100 | 36567639500 | 182300 | 182200 | 182300 | 182000 | 156 |
| 412 | 20250213 | 114000 | 36539213100 | 182200 | 182000 | 182200 | 181900 | 186 |
| 413 | 20250213 | 113900 | 36505355400 | 182200 | 182100 | 182200 | 181700 | 230 |
| 414 | 20250213 | 113800 | 36463487700 | 182100 | 181800 | 182100 | 181700 | 177 |
| 415 | 20250213 | 113700 | 36431308800 | 181800 | 182000 | 182100 | 181700 | 148 |
| 416 | 20250213 | 113600 | 36404401700 | 182100 | 182200 | 182200 | 181700 | 201 |
| 417 | 20250213 | 113500 | 36367831400 | 182100 | 181900 | 182100 | 181900 | 178 |
| 418 | 20250213 | 113400 | 36335430800 | 182000 | 181600 | 182000 | 181600 | 374 |
| 419 | 20250213 | 113300 | 36267490200 | 181600 | 181900 | 181900 | 181600 | 312 |
| 420 | 20250213 | 113200 | 36210817400 | 181900 | 182000 | 182000 | 181700 | 214 |
| 421 | 20250213 | 113100 | 36171904700 | 182000 | 181900 | 182000 | 181800 | 79 |
| 422 | 20250213 | 113000 | 36157532800 | 181700 | 181900 | 181900 | 181700 | 306 |
| 423 | 20250213 | 112900 | 36101924500 | 182000 | 182000 | 182000 | 181800 | 113 |
| 424 | 20250213 | 112800 | 36081369200 | 181900 | 181900 | 182000 | 181800 | 87 |
| 425 | 20250213 | 112700 | 36065545500 | 181800 | 182000 | 182000 | 181600 | 105 |
| 426 | 20250213 | 112600 | 36046466200 | 182000 | 181700 | 182100 | 181500 | 335 |
| 427 | 20250213 | 112500 | 35985586600 | 181900 | 181500 | 181900 | 181500 | 264 |
| 428 | 20250213 | 112400 | 35937633700 | 181600 | 181500 | 181600 | 181500 | 118 |
| 429 | 20250213 | 112300 | 35916216100 | 181500 | 181700 | 181700 | 181500 | 29 |
| 430 | 20250213 | 112200 | 35910952100 | 181400 | 181800 | 182000 | 181400 | 181 |
| 431 | 20250213 | 112100 | 35878093400 | 181800 | 181400 | 181800 | 181400 | 306 |
| 432 | 20250213 | 112000 | 35822573100 | 181600 | 181400 | 181900 | 181400 | 1142 |
| 433 | 20250213 | 111900 | 35615332800 | 181500 | 181500 | 181500 | 181400 | 120 |
| 434 | 20250213 | 111800 | 35593558900 | 181500 | 181500 | 181600 | 181400 | 463 |
| 435 | 20250213 | 111700 | 35509528500 | 181500 | 181700 | 181700 | 181400 | 465 |
| 436 | 20250213 | 111600 | 35425125900 | 181700 | 181700 | 181900 | 181700 | 63 |
| 437 | 20250213 | 111500 | 35413673000 | 181700 | 181600 | 182000 | 181500 | 1033 |
| 438 | 20250213 | 111400 | 35226023300 | 181500 | 181900 | 181900 | 181500 | 614 |
| 439 | 20250213 | 111300 | 35114447800 | 181900 | 182100 | 182200 | 181900 | 1264 |
| 440 | 20250213 | 111200 | 34884381400 | 182100 | 182100 | 182200 | 182100 | 120 |
| 441 | 20250213 | 111100 | 34862529200 | 182100 | 182100 | 182200 | 182000 | 215 |
| 442 | 20250213 | 111000 | 34823376300 | 182000 | 182700 | 182800 | 182000 | 533 |
| 443 | 20250213 | 110900 | 34726280800 | 182900 | 182400 | 182900 | 182300 | 292 |
| 444 | 20250213 | 110800 | 34673006400 | 182500 | 182100 | 182500 | 182100 | 343 |
| 445 | 20250213 | 110700 | 34610511300 | 182200 | 182200 | 182400 | 182100 | 335 |
| 446 | 20250213 | 110600 | 34549470200 | 182400 | 182000 | 182500 | 182000 | 576 |
| 447 | 20250213 | 110500 | 34444565700 | 182500 | 182500 | 182600 | 182000 | 1687 |
| 448 | 20250213 | 110400 | 34137103100 | 182600 | 182500 | 182700 | 182400 | 291 |
| 449 | 20250213 | 110300 | 34083989400 | 182500 | 182600 | 182700 | 182500 | 493 |
| 450 | 20250213 | 110200 | 33993988300 | 182600 | 182500 | 182700 | 182500 | 140 |
| 451 | 20250213 | 110100 | 33968430400 | 182700 | 182500 | 182800 | 182400 | 509 |
| 452 | 20250213 | 110000 | 33875485900 | 182800 | 182700 | 182900 | 182300 | 502 |
| 453 | 20250213 | 105900 | 33783851100 | 182600 | 182600 | 182800 | 182500 | 372 |
| 454 | 20250213 | 105800 | 33715919300 | 182800 | 182500 | 182800 | 182400 | 412 |
| 455 | 20250213 | 105700 | 33640694400 | 182600 | 183000 | 183300 | 182500 | 476 |
| 456 | 20250213 | 105600 | 33553679100 | 183300 | 183200 | 183300 | 182600 | 203 |
| 457 | 20250213 | 105500 | 33516519500 | 183300 | 183200 | 183300 | 183200 | 333 |
| 458 | 20250213 | 105400 | 33455509500 | 183200 | 183300 | 183400 | 183200 | 214 |
| 459 | 20250213 | 105300 | 33416282000 | 183400 | 183200 | 183400 | 183200 | 137 |
| 460 | 20250213 | 105200 | 33391161100 | 183200 | 182900 | 183400 | 182900 | 1090 |
| 461 | 20250213 | 105100 | 33191585500 | 182900 | 182700 | 182900 | 182600 | 201 |
| 462 | 20250213 | 105000 | 33154858300 | 182600 | 182600 | 182700 | 182400 | 617 |
| 463 | 20250213 | 104900 | 33042195200 | 182600 | 182900 | 182900 | 182400 | 1075 |
| 464 | 20250213 | 104800 | 32845949300 | 182800 | 183000 | 183100 | 182800 | 1019 |
| 465 | 20250213 | 104700 | 32659524500 | 183000 | 183200 | 183300 | 183000 | 752 |
| 466 | 20250213 | 104600 | 32521851300 | 183100 | 183400 | 183400 | 183100 | 510 |
| 467 | 20250213 | 104500 | 32428402400 | 183400 | 183400 | 183400 | 183200 | 650 |
| 468 | 20250213 | 104400 | 32309251600 | 183400 | 183400 | 183500 | 183400 | 465 |
| 469 | 20250213 | 104300 | 32223968600 | 183600 | 183200 | 183700 | 183200 | 899 |
| 470 | 20250213 | 104200 | 32059105000 | 183200 | 183500 | 183600 | 183100 | 583 |
| 471 | 20250213 | 104100 | 31952220400 | 183500 | 183600 | 183700 | 183300 | 533 |
| 472 | 20250213 | 104000 | 31854400000 | 183600 | 183300 | 183700 | 183100 | 539 |
| 473 | 20250213 | 103900 | 31755553400 | 183300 | 183800 | 183800 | 183000 | 1682 |
| 474 | 20250213 | 103800 | 31447099500 | 183900 | 183900 | 184000 | 183300 | 2508 |
| 475 | 20250213 | 103700 | 30986339500 | 184000 | 183900 | 184000 | 183700 | 2058 |
| 476 | 20250213 | 103600 | 30607939200 | 183900 | 183500 | 184000 | 183500 | 2270 |
| 477 | 20250213 | 103500 | 30190760100 | 183400 | 182800 | 183500 | 182700 | 1210 |
| 478 | 20250213 | 103400 | 29969323000 | 182800 | 182300 | 183000 | 182000 | 2115 |
| 479 | 20250213 | 103300 | 29583457900 | 182400 | 182300 | 182400 | 182300 | 698 |
| 480 | 20250213 | 103200 | 29456180000 | 182400 | 181900 | 182400 | 181900 | 432 |
| 481 | 20250213 | 103100 | 29377492700 | 182000 | 181900 | 182000 | 181700 | 1011 |
| 482 | 20250213 | 103000 | 29193621200 | 181900 | 181700 | 182000 | 181400 | 921 |
| 483 | 20250213 | 102900 | 29026248400 | 181800 | 181700 | 181900 | 181400 | 610 |
| 484 | 20250213 | 102800 | 28915419800 | 181700 | 182800 | 182800 | 181600 | 1753 |
| 485 | 20250213 | 102700 | 28596172400 | 182500 | 183300 | 183600 | 182200 | 1791 |
| 486 | 20250213 | 102600 | 28268213700 | 183300 | 183900 | 184100 | 183200 | 2978 |
| 487 | 20250213 | 102500 | 27720859800 | 183900 | 183200 | 184100 | 183100 | 6023 |
| 488 | 20250213 | 102400 | 26613993500 | 183200 | 182700 | 183400 | 182700 | 4380 |
| 489 | 20250213 | 102300 | 25812237100 | 182800 | 181400 | 182800 | 181400 | 3721 |
| 490 | 20250213 | 102200 | 25134359400 | 181400 | 181100 | 181400 | 181000 | 621 |
| 491 | 20250213 | 102100 | 25021883100 | 181400 | 181400 | 181400 | 181000 | 384 |
| 492 | 20250213 | 102000 | 24952319800 | 181400 | 180900 | 181600 | 180900 | 647 |
| 493 | 20250213 | 101900 | 24835079400 | 180900 | 181100 | 181100 | 180900 | 828 |
| 494 | 20250213 | 101800 | 24685275400 | 181100 | 181000 | 181100 | 180900 | 629 |
| 495 | 20250213 | 101700 | 24571433700 | 181000 | 181400 | 181500 | 181000 | 1067 |
| 496 | 20250213 | 101600 | 24378051800 | 181600 | 181500 | 181600 | 181400 | 310 |
| 497 | 20250213 | 101500 | 24321791200 | 181500 | 181900 | 181900 | 181300 | 2074 |
| 498 | 20250213 | 101400 | 23945108900 | 181900 | 181800 | 181900 | 181800 | 729 |
| 499 | 20250213 | 101300 | 23812529500 | 181900 | 181900 | 181900 | 181800 | 602 |
| 500 | 20250213 | 101200 | 23703044100 | 181900 | 181600 | 181900 | 181400 | 831 |
| 501 | 20250213 | 101100 | 23552021500 | 181600 | 181400 | 181700 | 181300 | 869 |
| 502 | 20250213 | 101000 | 23394346900 | 181400 | 180800 | 181400 | 180800 | 411 |
| 503 | 20250213 | 100900 | 23319896800 | 180900 | 180800 | 181100 | 180700 | 1020 |
| 504 | 20250213 | 100800 | 23135490800 | 180900 | 181800 | 181800 | 180800 | 1509 |
| 505 | 20250213 | 100700 | 22862119500 | 181800 | 181700 | 181900 | 181500 | 1808 |
| 506 | 20250213 | 100600 | 22533543800 | 181600 | 180600 | 182200 | 180500 | 3764 |
| 507 | 20250213 | 100500 | 21850985300 | 180600 | 180400 | 180600 | 180300 | 603 |
| 508 | 20250213 | 100400 | 21742186300 | 180400 | 180800 | 180800 | 180300 | 827 |
| 509 | 20250213 | 100300 | 21592795000 | 180700 | 180500 | 180800 | 180500 | 671 |
| 510 | 20250213 | 100200 | 21471537800 | 180600 | 180500 | 180600 | 180100 | 760 |
| 511 | 20250213 | 100100 | 21334474400 | 180400 | 180300 | 180400 | 180300 | 661 |
| 512 | 20250213 | 100000 | 21215284600 | 180100 | 180000 | 180300 | 179900 | 1141 |
| 513 | 20250213 | 095900 | 21009726200 | 180000 | 179700 | 180300 | 179700 | 1011 |
| 514 | 20250213 | 095800 | 20827696300 | 179900 | 179500 | 179900 | 179500 | 405 |
| 515 | 20250213 | 095700 | 20754918200 | 179500 | 179700 | 179900 | 179500 | 435 |
| 516 | 20250213 | 095600 | 20676744800 | 179800 | 180100 | 180200 | 179700 | 196 |
| 517 | 20250213 | 095500 | 20641462500 | 179400 | 180300 | 180500 | 179400 | 4402 |
| 518 | 20250213 | 095400 | 19848445800 | 180300 | 179600 | 180400 | 179600 | 3023 |
| 519 | 20250213 | 095300 | 19303753900 | 179700 | 179300 | 179700 | 178800 | 1630 |
| 520 | 20250213 | 095200 | 19011498800 | 178700 | 178700 | 179300 | 178500 | 1753 |
| 521 | 20250213 | 095100 | 18698061100 | 178700 | 179200 | 179200 | 178700 | 1053 |
| 522 | 20250213 | 095000 | 18509709800 | 179100 | 178800 | 179500 | 178800 | 1926 |
| 523 | 20250213 | 094900 | 18165034500 | 178800 | 178800 | 179000 | 178500 | 3269 |
| 524 | 20250213 | 094800 | 17580888300 | 178800 | 179600 | 179600 | 178800 | 6276 |
| 525 | 20250213 | 094700 | 16456747500 | 179600 | 179500 | 179700 | 179500 | 1646 |
| 526 | 20250213 | 094600 | 16161230400 | 179600 | 180100 | 180200 | 179600 | 1427 |
| 527 | 20250213 | 094500 | 15904498000 | 180100 | 180300 | 180400 | 179700 | 1704 |
| 528 | 20250213 | 094400 | 15597620900 | 180400 | 179700 | 180400 | 179700 | 1300 |
| 529 | 20250213 | 094300 | 15363411600 | 179700 | 179600 | 180000 | 179300 | 2413 |
| 530 | 20250213 | 094200 | 14930408800 | 179600 | 180100 | 180100 | 179600 | 1953 |
| 531 | 20250213 | 094100 | 14579218300 | 180000 | 180100 | 180100 | 180000 | 937 |
| 532 | 20250213 | 094000 | 14410549700 | 180100 | 180200 | 180400 | 180100 | 1935 |
| 533 | 20250213 | 093900 | 14061986500 | 180200 | 180400 | 180400 | 180200 | 1250 |
| 534 | 20250213 | 093800 | 13836683600 | 180300 | 180700 | 180700 | 180300 | 814 |
| 535 | 20250213 | 093700 | 13689737200 | 180700 | 180200 | 180700 | 180200 | 174 |
| 536 | 20250213 | 093600 | 13658331000 | 180300 | 180700 | 180700 | 180300 | 718 |
| 537 | 20250213 | 093500 | 13528774900 | 180600 | 180400 | 180900 | 180400 | 634 |
| 538 | 20250213 | 093400 | 13414290800 | 180500 | 180400 | 180600 | 180400 | 557 |
| 539 | 20250213 | 093300 | 13313756800 | 180400 | 180400 | 180400 | 180100 | 1929 |
| 540 | 20250213 | 093200 | 12966155700 | 180400 | 180500 | 180700 | 180300 | 1554 |
| 541 | 20250213 | 093100 | 12685805600 | 180500 | 181200 | 181200 | 180400 | 1923 |
| 542 | 20250213 | 093000 | 12338087500 | 181200 | 181600 | 181600 | 181200 | 1255 |
| 543 | 20250213 | 092900 | 12110459200 | 181900 | 181700 | 182100 | 181400 | 1337 |
| 544 | 20250213 | 092800 | 11867636800 | 181700 | 182600 | 182800 | 181700 | 1850 |
| 545 | 20250213 | 092700 | 11530572400 | 182500 | 182500 | 182600 | 182400 | 586 |
| 546 | 20250213 | 092600 | 11423644600 | 182500 | 182900 | 182900 | 182500 | 769 |
| 547 | 20250213 | 092500 | 11283259500 | 182900 | 183200 | 183300 | 182500 | 1723 |
| 548 | 20250213 | 092400 | 10967915100 | 183200 | 183400 | 183400 | 183000 | 1101 |
| 549 | 20250213 | 092300 | 10766161800 | 183400 | 183500 | 183700 | 183200 | 2049 |
| 550 | 20250213 | 092200 | 10390135400 | 183600 | 183500 | 183900 | 182800 | 4197 |
| 551 | 20250213 | 092100 | 9620093400 | 183800 | 181800 | 183800 | 181800 | 4237 |
| 552 | 20250213 | 092000 | 8845065300 | 181800 | 182400 | 182400 | 181700 | 1105 |
| 553 | 20250213 | 091900 | 8643866900 | 182500 | 182500 | 182500 | 182200 | 715 |
| 554 | 20250213 | 091800 | 8513422400 | 182400 | 182100 | 182500 | 181600 | 1236 |
| 555 | 20250213 | 091700 | 8288302800 | 182000 | 182300 | 182500 | 181800 | 918 |
| 556 | 20250213 | 091600 | 8121166900 | 182500 | 181800 | 182500 | 181800 | 813 |
| 557 | 20250213 | 091500 | 7973099400 | 181700 | 182000 | 182300 | 181700 | 512 |
| 558 | 20250213 | 091400 | 7880023200 | 182300 | 182500 | 182700 | 181600 | 1096 |
| 559 | 20250213 | 091300 | 7680430800 | 182500 | 182800 | 182900 | 182300 | 3025 |
| 560 | 20250213 | 091200 | 7128034800 | 182800 | 183000 | 183100 | 182700 | 2682 |
| 561 | 20250213 | 091100 | 6637633300 | 183000 | 182700 | 183000 | 182600 | 1751 |
| 562 | 20250213 | 091000 | 6317545500 | 182600 | 182200 | 182800 | 182000 | 2127 |
| 563 | 20250213 | 090900 | 5929494300 | 182200 | 181300 | 182200 | 181300 | 2764 |
| 564 | 20250213 | 090800 | 5426871000 | 181300 | 181300 | 181400 | 181200 | 553 |
| 565 | 20250213 | 090700 | 5326591200 | 181500 | 181600 | 181600 | 181000 | 854 |
| 566 | 20250213 | 090600 | 5171756700 | 181700 | 180800 | 181700 | 180300 | 4758 |
| 567 | 20250213 | 090500 | 4309719800 | 180700 | 180800 | 181000 | 180400 | 2406 |
| 568 | 20250213 | 090400 | 3875044900 | 180800 | 181200 | 181200 | 180300 | 4097 |
| 569 | 20250213 | 090300 | 3135109000 | 181100 | 181100 | 181400 | 180900 | 3080 |
| 570 | 20250213 | 090200 | 2577375800 | 181300 | 181400 | 181400 | 180500 | 5215 |
| 571 | 20250213 | 090100 | 1633495000 | 181300 | 181000 | 181800 | 180600 | 2804 |
| 572 | 20250213 | 090000 | 1125703700 | 180700 | 180300 | 181400 | 180300 | 6196 |