31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 7802 |
| 3 | 20250217 | 184000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20250217 | 183900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20250217 | 183800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20250217 | 183700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20250217 | 183600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20250217 | 183500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20250217 | 183400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20250217 | 183300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20250217 | 183200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20250217 | 183100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20250217 | 183000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20250217 | 182900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20250217 | 182800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20250217 | 182700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20250217 | 182600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20250217 | 182500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20250217 | 182400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20250217 | 182300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20250217 | 182200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20250217 | 182100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20250217 | 182000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20250217 | 181900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20250217 | 181800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20250217 | 181700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20250217 | 181600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20250217 | 181500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20250217 | 181400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20250217 | 181300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20250217 | 181200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20250217 | 181100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 7802 |
| 33 | 20250217 | 181000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20250217 | 180900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20250217 | 180800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20250217 | 180700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20250217 | 180600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20250217 | 180500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20250217 | 180400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20250217 | 180300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20250217 | 180200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20250217 | 180100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20250217 | 180000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20250217 | 175900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20250217 | 175800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20250217 | 175700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20250217 | 175600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20250217 | 175500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20250217 | 175400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20250217 | 175300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20250217 | 175200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20250217 | 175100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20250217 | 175000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20250217 | 174900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20250217 | 174800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20250217 | 174700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20250217 | 174600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20250217 | 174500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20250217 | 174400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20250217 | 174300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20250217 | 174200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20250217 | 174100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 7802 |
| 63 | 20250217 | 174000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20250217 | 173900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20250217 | 173800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20250217 | 173700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20250217 | 173600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20250217 | 173500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20250217 | 173400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20250217 | 173300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20250217 | 173200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20250217 | 173100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20250217 | 173000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20250217 | 172900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20250217 | 172800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20250217 | 172700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20250217 | 172600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20250217 | 172500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20250217 | 172400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20250217 | 172300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20250217 | 172200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20250217 | 172100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20250217 | 172000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20250217 | 171900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20250217 | 171800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20250217 | 171700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20250217 | 171600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20250217 | 171500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20250217 | 171400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20250217 | 171300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20250217 | 171200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20250217 | 171100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 7802 |
| 93 | 20250217 | 171000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20250217 | 170900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20250217 | 170800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20250217 | 170700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20250217 | 170600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20250217 | 170500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20250217 | 170400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20250217 | 170300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20250217 | 170200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20250217 | 170100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20250217 | 170000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20250217 | 165900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20250217 | 165800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20250217 | 165700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20250217 | 165600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20250217 | 165500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20250217 | 165400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20250217 | 165300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20250217 | 165200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20250217 | 165100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20250217 | 165000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20250217 | 164900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20250217 | 164800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20250217 | 164700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20250217 | 164600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20250217 | 164500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20250217 | 164400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20250217 | 164300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20250217 | 164200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20250217 | 164100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 7802 |
| 123 | 20250217 | 164000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20250217 | 163900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20250217 | 163800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20250217 | 163700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20250217 | 163600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20250217 | 163500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20250217 | 163400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20250217 | 163300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20250217 | 163200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20250217 | 163100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20250217 | 163000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20250217 | 162900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20250217 | 162800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20250217 | 162700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20250217 | 162600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20250217 | 162500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20250217 | 162400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20250217 | 162300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20250217 | 162200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20250217 | 162100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20250217 | 162000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20250217 | 161900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20250217 | 161800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20250217 | 161700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20250217 | 161600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20250217 | 161500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20250217 | 161400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20250217 | 161300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20250217 | 161200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20250217 | 161100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 7802 |
| 153 | 20250217 | 161000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20250217 | 160900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20250217 | 160800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20250217 | 160700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20250217 | 160600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20250217 | 160500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20250217 | 160400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20250217 | 160300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20250217 | 160200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20250217 | 160100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20250217 | 160000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20250217 | 155900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20250217 | 155800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20250217 | 155700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20250217 | 155600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20250217 | 155500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20250217 | 155400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20250217 | 155300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20250217 | 155200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20250217 | 155100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20250217 | 155000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20250217 | 154900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20250217 | 154800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20250217 | 154700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20250217 | 154600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20250217 | 154500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20250217 | 154400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20250217 | 154300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20250217 | 154200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20250217 | 154100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 7802 |
| 183 | 20250217 | 154000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20250217 | 153900 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20250217 | 153800 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20250217 | 153700 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20250217 | 153600 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20250217 | 153500 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20250217 | 153400 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20250217 | 153300 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20250217 | 153200 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20250217 | 153100 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20250217 | 153000 | 12721881500 | 69700 | 69700 | 69700 | 69700 | 7802 |
| 194 | 20250217 | 152900 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 195 | 20250217 | 152800 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 196 | 20250217 | 152700 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 197 | 20250217 | 152600 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 198 | 20250217 | 152500 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 199 | 20250217 | 152400 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 200 | 20250217 | 152300 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 201 | 20250217 | 152200 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 202 | 20250217 | 152100 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 203 | 20250217 | 152000 | 12178082100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 204 | 20250217 | 151900 | 12178082100 | 69600 | 69600 | 69600 | 69500 | 318 |
| 205 | 20250217 | 151800 | 12155960000 | 69500 | 69500 | 69600 | 69500 | 51 |
| 206 | 20250217 | 151700 | 12152415300 | 69500 | 69500 | 69600 | 69500 | 815 |
| 207 | 20250217 | 151600 | 12095748600 | 69500 | 69500 | 69600 | 69500 | 521 |
| 208 | 20250217 | 151500 | 12059536500 | 69600 | 69500 | 69600 | 69500 | 412 |
| 209 | 20250217 | 151400 | 12030901000 | 69500 | 69500 | 69600 | 69500 | 949 |
| 210 | 20250217 | 151300 | 11964945400 | 69600 | 69600 | 69600 | 69500 | 210 |
| 211 | 20250217 | 151200 | 11950347500 | 69500 | 69500 | 69600 | 69500 | 735 |
| 212 | 20250217 | 151100 | 11899255400 | 69500 | 69500 | 69600 | 69400 | 335 |
| 213 | 20250217 | 151000 | 11875975900 | 69600 | 69500 | 69600 | 69500 | 606 |
| 214 | 20250217 | 150900 | 11833858100 | 69500 | 69500 | 69600 | 69500 | 170 |
| 215 | 20250217 | 150800 | 11822042000 | 69500 | 69500 | 69600 | 69500 | 99 |
| 216 | 20250217 | 150700 | 11815161200 | 69600 | 69500 | 69600 | 69500 | 101 |
| 217 | 20250217 | 150600 | 11808139000 | 69500 | 69600 | 69700 | 69500 | 299 |
| 218 | 20250217 | 150500 | 11787329400 | 69600 | 69600 | 69600 | 69500 | 1006 |
| 219 | 20250217 | 150400 | 11717317600 | 69500 | 69500 | 69600 | 69500 | 71 |
| 220 | 20250217 | 150300 | 11712382300 | 69500 | 69500 | 69600 | 69500 | 58 |
| 221 | 20250217 | 150200 | 11708350400 | 69500 | 69500 | 69600 | 69500 | 774 |
| 222 | 20250217 | 150100 | 11654557300 | 69500 | 69500 | 69600 | 69500 | 128 |
| 223 | 20250217 | 150000 | 11645660500 | 69500 | 69500 | 69600 | 69500 | 69 |
| 224 | 20250217 | 145900 | 11640863700 | 69500 | 69600 | 69600 | 69500 | 386 |
| 225 | 20250217 | 145800 | 11614035900 | 69500 | 69600 | 69600 | 69500 | 798 |
| 226 | 20250217 | 145700 | 11558573800 | 69500 | 69500 | 69600 | 69500 | 157 |
| 227 | 20250217 | 145600 | 11547661100 | 69500 | 69500 | 69600 | 69500 | 195 |
| 228 | 20250217 | 145500 | 11534103700 | 69600 | 69500 | 69600 | 69500 | 611 |
| 229 | 20250217 | 145400 | 11491638000 | 69500 | 69600 | 69600 | 69500 | 133 |
| 230 | 20250217 | 145300 | 11482383800 | 69600 | 69600 | 69700 | 69600 | 67 |
| 231 | 20250217 | 145200 | 11477718400 | 69600 | 69700 | 69700 | 69600 | 252 |
| 232 | 20250217 | 145100 | 11460177900 | 69600 | 69600 | 69700 | 69600 | 728 |
| 233 | 20250217 | 145000 | 11409498300 | 69700 | 69600 | 69700 | 69600 | 729 |
| 234 | 20250217 | 144900 | 11358692900 | 69700 | 69600 | 69700 | 69500 | 151 |
| 235 | 20250217 | 144800 | 11348182500 | 69600 | 69500 | 69600 | 69500 | 227 |
| 236 | 20250217 | 144700 | 11332387800 | 69500 | 69600 | 69600 | 69500 | 842 |
| 237 | 20250217 | 144600 | 11273817300 | 69600 | 69600 | 69600 | 69500 | 353 |
| 238 | 20250217 | 144500 | 11249251900 | 69500 | 69500 | 69600 | 69500 | 298 |
| 239 | 20250217 | 144400 | 11228534600 | 69500 | 69500 | 69600 | 69500 | 532 |
| 240 | 20250217 | 144300 | 11191509900 | 69500 | 69500 | 69600 | 69500 | 480 |
| 241 | 20250217 | 144200 | 11158148700 | 69500 | 69500 | 69600 | 69500 | 99 |
| 242 | 20250217 | 144100 | 11151265100 | 69500 | 69500 | 69600 | 69500 | 77 |
| 243 | 20250217 | 144000 | 11145908100 | 69500 | 69600 | 69600 | 69500 | 132 |
| 244 | 20250217 | 143900 | 11136727900 | 69500 | 69500 | 69600 | 69500 | 380 |
| 245 | 20250217 | 143800 | 11110313800 | 69500 | 69600 | 69600 | 69500 | 48 |
| 246 | 20250217 | 143700 | 11106975700 | 69500 | 69500 | 69600 | 69500 | 250 |
| 247 | 20250217 | 143600 | 11089597200 | 69600 | 69500 | 69600 | 69500 | 761 |
| 248 | 20250217 | 143500 | 11036636000 | 69500 | 69600 | 69700 | 69500 | 479 |
| 249 | 20250217 | 143400 | 11003297300 | 69600 | 69600 | 69700 | 69600 | 94 |
| 250 | 20250217 | 143300 | 10996753800 | 69600 | 69600 | 69700 | 69600 | 46 |
| 251 | 20250217 | 143200 | 10993551100 | 69600 | 69600 | 69700 | 69600 | 389 |
| 252 | 20250217 | 143100 | 10966476000 | 69600 | 69700 | 69700 | 69600 | 66 |
| 253 | 20250217 | 143000 | 10961881000 | 69600 | 69800 | 69800 | 69600 | 225 |
| 254 | 20250217 | 142900 | 10946218900 | 69800 | 69600 | 69800 | 69600 | 951 |
| 255 | 20250217 | 142800 | 10879930400 | 69600 | 69700 | 69700 | 69600 | 494 |
| 256 | 20250217 | 142700 | 10845539900 | 69600 | 69600 | 69700 | 69600 | 58 |
| 257 | 20250217 | 142600 | 10841499700 | 69600 | 69600 | 69700 | 69600 | 345 |
| 258 | 20250217 | 142500 | 10817457700 | 69600 | 69700 | 69700 | 69600 | 61 |
| 259 | 20250217 | 142400 | 10813210700 | 69700 | 69600 | 69700 | 69600 | 1176 |
| 260 | 20250217 | 142300 | 10731295200 | 69600 | 69600 | 69700 | 69500 | 695 |
| 261 | 20250217 | 142200 | 10682959200 | 69700 | 69600 | 69700 | 69600 | 140 |
| 262 | 20250217 | 142100 | 10673203800 | 69600 | 69600 | 69700 | 69600 | 41 |
| 263 | 20250217 | 142000 | 10670348900 | 69600 | 69600 | 69700 | 69500 | 705 |
| 264 | 20250217 | 141900 | 10621280800 | 69600 | 69700 | 69700 | 69600 | 44 |
| 265 | 20250217 | 141800 | 10618216500 | 69600 | 69700 | 69700 | 69600 | 100 |
| 266 | 20250217 | 141700 | 10611249100 | 69600 | 69700 | 69700 | 69600 | 126 |
| 267 | 20250217 | 141600 | 10602471900 | 69700 | 69500 | 69700 | 69500 | 1546 |
| 268 | 20250217 | 141500 | 10494928700 | 69600 | 69600 | 69600 | 69500 | 306 |
| 269 | 20250217 | 141400 | 10473653600 | 69500 | 69500 | 69600 | 69500 | 175 |
| 270 | 20250217 | 141300 | 10461479000 | 69500 | 69500 | 69600 | 69500 | 576 |
| 271 | 20250217 | 141200 | 10421440200 | 69500 | 69600 | 69600 | 69500 | 39 |
| 272 | 20250217 | 141100 | 10418728400 | 69500 | 69500 | 69600 | 69500 | 136 |
| 273 | 20250217 | 141000 | 10409266400 | 69500 | 69500 | 69600 | 69500 | 47 |
| 274 | 20250217 | 140900 | 10405998700 | 69500 | 69500 | 69600 | 69500 | 470 |
| 275 | 20250217 | 140800 | 10373316500 | 69600 | 69500 | 69600 | 69500 | 266 |
| 276 | 20250217 | 140700 | 10354828000 | 69500 | 69500 | 69600 | 69500 | 110 |
| 277 | 20250217 | 140600 | 10347175900 | 69600 | 69600 | 69600 | 69500 | 208 |
| 278 | 20250217 | 140500 | 10332702000 | 69600 | 69600 | 69600 | 69500 | 357 |
| 279 | 20250217 | 140400 | 10307859200 | 69600 | 69600 | 69600 | 69500 | 135 |
| 280 | 20250217 | 140300 | 10298464400 | 69500 | 69600 | 69600 | 69500 | 788 |
| 281 | 20250217 | 140200 | 10243622700 | 69600 | 69500 | 69600 | 69500 | 274 |
| 282 | 20250217 | 140100 | 10224553800 | 69500 | 69600 | 69700 | 69500 | 413 |
| 283 | 20250217 | 140000 | 10195810500 | 69600 | 69600 | 69700 | 69600 | 122 |
| 284 | 20250217 | 135900 | 10187310500 | 69600 | 69700 | 69700 | 69600 | 34 |
| 285 | 20250217 | 135800 | 10184942900 | 69600 | 69600 | 69700 | 69600 | 96 |
| 286 | 20250217 | 135700 | 10178254200 | 69700 | 69700 | 69700 | 69500 | 1344 |
| 287 | 20250217 | 135600 | 10084714600 | 69600 | 69600 | 69700 | 69600 | 175 |
| 288 | 20250217 | 135500 | 10072527000 | 69600 | 69600 | 69700 | 69600 | 57 |
| 289 | 20250217 | 135400 | 10068558800 | 69600 | 69700 | 69800 | 69600 | 347 |
| 290 | 20250217 | 135300 | 10044397500 | 69700 | 69700 | 69800 | 69700 | 1032 |
| 291 | 20250217 | 135200 | 9972466400 | 69700 | 69800 | 69800 | 69700 | 127 |
| 292 | 20250217 | 135100 | 9963603600 | 69800 | 69800 | 69900 | 69800 | 145 |
| 293 | 20250217 | 135000 | 9953475300 | 69800 | 69800 | 69900 | 69800 | 467 |
| 294 | 20250217 | 134900 | 9920878400 | 69900 | 69800 | 69900 | 69700 | 2119 |
| 295 | 20250217 | 134800 | 9772958700 | 69700 | 69800 | 69800 | 69700 | 60 |
| 296 | 20250217 | 134700 | 9768775600 | 69700 | 69700 | 69800 | 69700 | 84 |
| 297 | 20250217 | 134600 | 9762915500 | 69700 | 69700 | 69800 | 69600 | 1365 |
| 298 | 20250217 | 134500 | 9667752400 | 69700 | 69800 | 69800 | 69700 | 94 |
| 299 | 20250217 | 134400 | 9661193800 | 69700 | 69700 | 69800 | 69700 | 34 |
| 300 | 20250217 | 134300 | 9658823700 | 69800 | 69700 | 69800 | 69700 | 287 |
| 301 | 20250217 | 134200 | 9638810300 | 69700 | 69800 | 69800 | 69700 | 589 |
| 302 | 20250217 | 134100 | 9597755600 | 69700 | 69800 | 69800 | 69700 | 96 |
| 303 | 20250217 | 134000 | 9591057500 | 69700 | 69700 | 69800 | 69700 | 166 |
| 304 | 20250217 | 133900 | 9579486500 | 69800 | 69800 | 69800 | 69700 | 824 |
| 305 | 20250217 | 133800 | 9521995900 | 69800 | 69700 | 69800 | 69600 | 572 |
| 306 | 20250217 | 133700 | 9482121200 | 69700 | 69700 | 69800 | 69700 | 167 |
| 307 | 20250217 | 133600 | 9470469700 | 69700 | 69600 | 69800 | 69600 | 1218 |
| 308 | 20250217 | 133500 | 9385580000 | 69700 | 69600 | 69700 | 69600 | 135 |
| 309 | 20250217 | 133400 | 9376181200 | 69600 | 69800 | 69800 | 69600 | 121 |
| 310 | 20250217 | 133300 | 9367747700 | 69600 | 69700 | 69800 | 69600 | 133 |
| 311 | 20250217 | 133200 | 9358478200 | 69700 | 69600 | 69800 | 69600 | 305 |
| 312 | 20250217 | 133100 | 9337207600 | 69600 | 69700 | 69800 | 69600 | 1507 |
| 313 | 20250217 | 133000 | 9232216900 | 69600 | 69600 | 69700 | 69600 | 104 |
| 314 | 20250217 | 132900 | 9224971000 | 69600 | 69600 | 69700 | 69600 | 374 |
| 315 | 20250217 | 132800 | 9198928200 | 69700 | 69600 | 69700 | 69600 | 79 |
| 316 | 20250217 | 132700 | 9193422800 | 69700 | 69800 | 69800 | 69600 | 423 |
| 317 | 20250217 | 132600 | 9163934400 | 69700 | 69700 | 69800 | 69700 | 76 |
| 318 | 20250217 | 132500 | 9158636600 | 69700 | 69700 | 69800 | 69700 | 111 |
| 319 | 20250217 | 132400 | 9150893100 | 69700 | 69700 | 69800 | 69700 | 829 |
| 320 | 20250217 | 132300 | 9093055500 | 69700 | 69700 | 69800 | 69700 | 775 |
| 321 | 20250217 | 132200 | 9039020700 | 69700 | 69700 | 69800 | 69700 | 40 |
| 322 | 20250217 | 132100 | 9036231500 | 69700 | 69800 | 69800 | 69700 | 121 |
| 323 | 20250217 | 132000 | 9027790700 | 69700 | 69800 | 69800 | 69700 | 182 |
| 324 | 20250217 | 131900 | 9015104500 | 69700 | 69700 | 69800 | 69700 | 625 |
| 325 | 20250217 | 131800 | 8971524900 | 69700 | 69800 | 69800 | 69700 | 53 |
| 326 | 20250217 | 131700 | 8967829100 | 69700 | 69800 | 69800 | 69700 | 602 |
| 327 | 20250217 | 131600 | 8925829900 | 69800 | 69700 | 69800 | 69700 | 41 |
| 328 | 20250217 | 131500 | 8922970500 | 69800 | 69800 | 69800 | 69700 | 446 |
| 329 | 20250217 | 131400 | 8891876400 | 69800 | 69700 | 69800 | 69700 | 84 |
| 330 | 20250217 | 131300 | 8886015500 | 69700 | 69800 | 69800 | 69700 | 45 |
| 331 | 20250217 | 131200 | 8882876800 | 69700 | 69700 | 69800 | 69600 | 1758 |
| 332 | 20250217 | 131100 | 8760259100 | 69700 | 69700 | 69800 | 69700 | 460 |
| 333 | 20250217 | 131000 | 8728196500 | 69700 | 69700 | 69800 | 69700 | 344 |
| 334 | 20250217 | 130900 | 8704212100 | 69700 | 69700 | 69800 | 69700 | 214 |
| 335 | 20250217 | 130800 | 8689295600 | 69800 | 69700 | 69800 | 69700 | 435 |
| 336 | 20250217 | 130700 | 8658968500 | 69700 | 69700 | 69800 | 69700 | 60 |
| 337 | 20250217 | 130600 | 8654783600 | 69800 | 69700 | 69800 | 69700 | 118 |
| 338 | 20250217 | 130500 | 8646552700 | 69800 | 69700 | 69800 | 69700 | 160 |
| 339 | 20250217 | 130400 | 8635399100 | 69700 | 69700 | 69800 | 69600 | 935 |
| 340 | 20250217 | 130300 | 8570240600 | 69700 | 69700 | 69800 | 69700 | 43 |
| 341 | 20250217 | 130200 | 8567242800 | 69700 | 69700 | 69800 | 69600 | 450 |
| 342 | 20250217 | 130100 | 8535871500 | 69700 | 69700 | 69800 | 69700 | 119 |
| 343 | 20250217 | 130000 | 8527570000 | 69700 | 69600 | 69800 | 69600 | 433 |
| 344 | 20250217 | 125900 | 8497390000 | 69800 | 69600 | 69800 | 69600 | 606 |
| 345 | 20250217 | 125800 | 8455150100 | 69700 | 69600 | 69700 | 69500 | 1322 |
| 346 | 20250217 | 125700 | 8363152700 | 69600 | 69600 | 69700 | 69600 | 624 |
| 347 | 20250217 | 125600 | 8319715800 | 69600 | 69600 | 69700 | 69600 | 508 |
| 348 | 20250217 | 125500 | 8284358000 | 69600 | 69700 | 69700 | 69600 | 588 |
| 349 | 20250217 | 125400 | 8243424800 | 69600 | 69700 | 69700 | 69600 | 27 |
| 350 | 20250217 | 125300 | 8241543700 | 69600 | 69600 | 69700 | 69600 | 105 |
| 351 | 20250217 | 125200 | 8234226500 | 69600 | 69600 | 69700 | 69600 | 330 |
| 352 | 20250217 | 125100 | 8211257500 | 69700 | 69600 | 69700 | 69600 | 79 |
| 353 | 20250217 | 125000 | 8205751900 | 69700 | 69700 | 69700 | 69600 | 125 |
| 354 | 20250217 | 124900 | 8197043700 | 69600 | 69600 | 69700 | 69600 | 428 |
| 355 | 20250217 | 124800 | 8167253500 | 69600 | 69700 | 69700 | 69600 | 91 |
| 356 | 20250217 | 124700 | 8160913500 | 69700 | 69600 | 69700 | 69600 | 247 |
| 357 | 20250217 | 124600 | 8143720800 | 69600 | 69700 | 69700 | 69600 | 84 |
| 358 | 20250217 | 124500 | 8137866900 | 69600 | 69600 | 69700 | 69500 | 996 |
| 359 | 20250217 | 124400 | 8068545800 | 69600 | 69700 | 69700 | 69600 | 134 |
| 360 | 20250217 | 124300 | 8059210700 | 69700 | 69700 | 69700 | 69600 | 1054 |
| 361 | 20250217 | 124200 | 7985750600 | 69600 | 69600 | 69700 | 69500 | 65 |
| 362 | 20250217 | 124100 | 7981226400 | 69600 | 69700 | 69700 | 69600 | 732 |
| 363 | 20250217 | 124000 | 7930277500 | 69600 | 69700 | 69700 | 69600 | 316 |
| 364 | 20250217 | 123900 | 7908276300 | 69600 | 69600 | 69700 | 69600 | 56 |
| 365 | 20250217 | 123800 | 7904378300 | 69700 | 69600 | 69700 | 69500 | 489 |
| 366 | 20250217 | 123700 | 7870337000 | 69500 | 69700 | 69700 | 69500 | 751 |
| 367 | 20250217 | 123600 | 7818061100 | 69700 | 69600 | 69700 | 69600 | 56 |
| 368 | 20250217 | 123500 | 7814160300 | 69600 | 69700 | 69700 | 69600 | 357 |
| 369 | 20250217 | 123400 | 7789278800 | 69700 | 69600 | 69700 | 69600 | 51 |
| 370 | 20250217 | 123300 | 7785727400 | 69600 | 69600 | 69700 | 69600 | 738 |
| 371 | 20250217 | 123200 | 7734353500 | 69600 | 69600 | 69700 | 69600 | 35 |
| 372 | 20250217 | 123100 | 7731915100 | 69600 | 69600 | 69700 | 69600 | 99 |
| 373 | 20250217 | 123000 | 7725017400 | 69600 | 69700 | 69700 | 69600 | 415 |
| 374 | 20250217 | 122900 | 7696094900 | 69700 | 69700 | 69800 | 69700 | 330 |
| 375 | 20250217 | 122800 | 7673086600 | 69800 | 69600 | 69800 | 69600 | 2014 |
| 376 | 20250217 | 122700 | 7532711600 | 69700 | 69600 | 69700 | 69600 | 94 |
| 377 | 20250217 | 122600 | 7526162000 | 69600 | 69600 | 69700 | 69500 | 1653 |
| 378 | 20250217 | 122500 | 7411141200 | 69600 | 69600 | 69700 | 69600 | 351 |
| 379 | 20250217 | 122400 | 7386703800 | 69700 | 69700 | 69700 | 69600 | 295 |
| 380 | 20250217 | 122300 | 7366164000 | 69600 | 69700 | 69700 | 69600 | 40 |
| 381 | 20250217 | 122200 | 7363378500 | 69600 | 69700 | 69700 | 69600 | 369 |
| 382 | 20250217 | 122100 | 7337689100 | 69700 | 69600 | 69700 | 69600 | 17 |
| 383 | 20250217 | 122000 | 7336505600 | 69600 | 69600 | 69700 | 69600 | 105 |
| 384 | 20250217 | 121900 | 7329189700 | 69600 | 69600 | 69700 | 69600 | 54 |
| 385 | 20250217 | 121800 | 7325429800 | 69600 | 69600 | 69700 | 69600 | 1400 |
| 386 | 20250217 | 121700 | 7227963100 | 69600 | 69600 | 69700 | 69600 | 40 |
| 387 | 20250217 | 121600 | 7225177400 | 69600 | 69700 | 69700 | 69600 | 308 |
| 388 | 20250217 | 121500 | 7203733700 | 69600 | 69700 | 69700 | 69600 | 68 |
| 389 | 20250217 | 121400 | 7198999900 | 69600 | 69600 | 69700 | 69600 | 414 |
| 390 | 20250217 | 121300 | 7170177900 | 69600 | 69700 | 69700 | 69600 | 90 |
| 391 | 20250217 | 121200 | 7163906700 | 69600 | 69700 | 69700 | 69600 | 47 |
| 392 | 20250217 | 121100 | 7160633000 | 69700 | 69600 | 69700 | 69600 | 523 |
| 393 | 20250217 | 121000 | 7124225300 | 69600 | 69600 | 69700 | 69600 | 733 |
| 394 | 20250217 | 120900 | 7073207000 | 69500 | 69700 | 69700 | 69500 | 261 |
| 395 | 20250217 | 120800 | 7055035200 | 69600 | 69600 | 69700 | 69600 | 96 |
| 396 | 20250217 | 120700 | 7048352800 | 69700 | 69700 | 69700 | 69600 | 704 |
| 397 | 20250217 | 120600 | 6999352500 | 69600 | 69500 | 69700 | 69500 | 972 |
| 398 | 20250217 | 120500 | 6931694600 | 69500 | 69500 | 69600 | 69500 | 100 |
| 399 | 20250217 | 120400 | 6924735300 | 69500 | 69600 | 69600 | 69500 | 81 |
| 400 | 20250217 | 120300 | 6919101300 | 69600 | 69600 | 69700 | 69500 | 533 |
| 401 | 20250217 | 120200 | 6882030600 | 69600 | 69600 | 69700 | 69600 | 59 |
| 402 | 20250217 | 120100 | 6877921100 | 69600 | 69600 | 69700 | 69600 | 84 |
| 403 | 20250217 | 120000 | 6872067500 | 69700 | 69700 | 69700 | 69600 | 91 |
| 404 | 20250217 | 115900 | 6865725400 | 69700 | 69700 | 69700 | 69600 | 351 |
| 405 | 20250217 | 115800 | 6841294100 | 69700 | 69600 | 69700 | 69500 | 677 |
| 406 | 20250217 | 115700 | 6794172400 | 69600 | 69600 | 69600 | 69500 | 52 |
| 407 | 20250217 | 115600 | 6790555200 | 69500 | 69500 | 69600 | 69400 | 1287 |
| 408 | 20250217 | 115500 | 6701072400 | 69500 | 69500 | 69600 | 69500 | 866 |
| 409 | 20250217 | 115400 | 6640860800 | 69500 | 69500 | 69600 | 69500 | 162 |
| 410 | 20250217 | 115300 | 6629593700 | 69500 | 69500 | 69600 | 69500 | 47 |
| 411 | 20250217 | 115200 | 6626325700 | 69500 | 69600 | 69600 | 69500 | 156 |
| 412 | 20250217 | 115100 | 6615475600 | 69600 | 69500 | 69600 | 69500 | 603 |
| 413 | 20250217 | 115000 | 6573564900 | 69500 | 69500 | 69600 | 69500 | 86 |
| 414 | 20250217 | 114900 | 6567580400 | 69500 | 69500 | 69600 | 69500 | 399 |
| 415 | 20250217 | 114800 | 6539847800 | 69600 | 69600 | 69600 | 69500 | 93 |
| 416 | 20250217 | 114700 | 6533376200 | 69500 | 69600 | 69600 | 69500 | 511 |
| 417 | 20250217 | 114600 | 6497853400 | 69600 | 69600 | 69600 | 69500 | 36 |
| 418 | 20250217 | 114500 | 6495348400 | 69500 | 69500 | 69600 | 69500 | 108 |
| 419 | 20250217 | 114400 | 6487834300 | 69600 | 69500 | 69600 | 69500 | 368 |
| 420 | 20250217 | 114300 | 6462256100 | 69500 | 69600 | 69600 | 69500 | 137 |
| 421 | 20250217 | 114200 | 6452724600 | 69500 | 69600 | 69600 | 69500 | 31 |
| 422 | 20250217 | 114100 | 6450568600 | 69600 | 69600 | 69600 | 69500 | 769 |
| 423 | 20250217 | 114000 | 6397065100 | 69500 | 69600 | 69600 | 69500 | 646 |
| 424 | 20250217 | 113900 | 6352105400 | 69600 | 69600 | 69600 | 69500 | 308 |
| 425 | 20250217 | 113800 | 6330669600 | 69600 | 69600 | 69600 | 69500 | 719 |
| 426 | 20250217 | 113700 | 6280627400 | 69500 | 69600 | 69600 | 69500 | 151 |
| 427 | 20250217 | 113600 | 6270125300 | 69600 | 69500 | 69600 | 69500 | 302 |
| 428 | 20250217 | 113500 | 6249134300 | 69600 | 69600 | 69600 | 69500 | 113 |
| 429 | 20250217 | 113400 | 6241271500 | 69600 | 69500 | 69700 | 69500 | 790 |
| 430 | 20250217 | 113300 | 6186304400 | 69500 | 69600 | 69600 | 69500 | 1340 |
| 431 | 20250217 | 113200 | 6093041400 | 69600 | 69500 | 69600 | 69500 | 750 |
| 432 | 20250217 | 113100 | 6040908600 | 69500 | 69600 | 69700 | 69500 | 672 |
| 433 | 20250217 | 113000 | 5994136400 | 69600 | 69700 | 69800 | 69600 | 341 |
| 434 | 20250217 | 112900 | 5970381600 | 69700 | 69700 | 69800 | 69700 | 166 |
| 435 | 20250217 | 112800 | 5958809400 | 69700 | 69800 | 69800 | 69700 | 748 |
| 436 | 20250217 | 112700 | 5906667000 | 69800 | 69700 | 69800 | 69700 | 312 |
| 437 | 20250217 | 112600 | 5884918900 | 69800 | 69800 | 69800 | 69700 | 128 |
| 438 | 20250217 | 112500 | 5875989500 | 69800 | 69800 | 69800 | 69700 | 128 |
| 439 | 20250217 | 112400 | 5867056100 | 69900 | 69800 | 69900 | 69800 | 357 |
| 440 | 20250217 | 112300 | 5842130300 | 69700 | 69800 | 69900 | 69700 | 726 |
| 441 | 20250217 | 112200 | 5791469300 | 69800 | 69900 | 69900 | 69800 | 303 |
| 442 | 20250217 | 112100 | 5770319000 | 69800 | 69800 | 69900 | 69800 | 769 |
| 443 | 20250217 | 112000 | 5716635000 | 69800 | 69900 | 69900 | 69800 | 901 |
| 444 | 20250217 | 111900 | 5653680200 | 69900 | 69900 | 70000 | 69800 | 428 |
| 445 | 20250217 | 111800 | 5623766500 | 70000 | 70000 | 70000 | 69900 | 46 |
| 446 | 20250217 | 111700 | 5620548700 | 70000 | 69900 | 70000 | 69800 | 847 |
| 447 | 20250217 | 111600 | 5561363000 | 69900 | 70000 | 70000 | 69900 | 217 |
| 448 | 20250217 | 111500 | 5546192300 | 69900 | 69900 | 70000 | 69900 | 369 |
| 449 | 20250217 | 111400 | 5520393400 | 70000 | 69800 | 70000 | 69800 | 749 |
| 450 | 20250217 | 111300 | 5468031300 | 69800 | 69900 | 69900 | 69800 | 852 |
| 451 | 20250217 | 111200 | 5408554300 | 69900 | 69900 | 69900 | 69800 | 208 |
| 452 | 20250217 | 111100 | 5394034300 | 69900 | 69900 | 69900 | 69800 | 210 |
| 453 | 20250217 | 111000 | 5379359200 | 69800 | 69800 | 69900 | 69800 | 95 |
| 454 | 20250217 | 110900 | 5372720700 | 69800 | 70000 | 70000 | 69800 | 307 |
| 455 | 20250217 | 110800 | 5351258600 | 69900 | 69800 | 70000 | 69800 | 241 |
| 456 | 20250217 | 110700 | 5334413200 | 69800 | 70000 | 70000 | 69800 | 804 |
| 457 | 20250217 | 110600 | 5278229300 | 69900 | 69900 | 70000 | 69900 | 980 |
| 458 | 20250217 | 110500 | 5209719600 | 69800 | 70000 | 70000 | 69800 | 1138 |
| 459 | 20250217 | 110400 | 5130226300 | 69900 | 70000 | 70000 | 69900 | 112 |
| 460 | 20250217 | 110300 | 5122391100 | 70000 | 69900 | 70000 | 69900 | 308 |
| 461 | 20250217 | 110200 | 5100855800 | 69900 | 70000 | 70000 | 69800 | 1086 |
| 462 | 20250217 | 110100 | 5024939400 | 69900 | 70000 | 70000 | 69900 | 105 |
| 463 | 20250217 | 110000 | 5017596000 | 69900 | 69900 | 70000 | 69900 | 285 |
| 464 | 20250217 | 105900 | 4997648300 | 69900 | 70100 | 70100 | 69800 | 725 |
| 465 | 20250217 | 105800 | 4946929800 | 70100 | 70000 | 70100 | 70000 | 449 |
| 466 | 20250217 | 105700 | 4915492800 | 69900 | 70000 | 70100 | 69900 | 1423 |
| 467 | 20250217 | 105600 | 4815909100 | 70000 | 70000 | 70100 | 69900 | 2071 |
| 468 | 20250217 | 105500 | 4670961300 | 70000 | 70000 | 70100 | 69900 | 643 |
| 469 | 20250217 | 105400 | 4625947700 | 70100 | 70000 | 70100 | 69900 | 1080 |
| 470 | 20250217 | 105300 | 4550379400 | 70000 | 70100 | 70100 | 69900 | 93 |
| 471 | 20250217 | 105200 | 4543867200 | 70000 | 70000 | 70100 | 69900 | 1646 |
| 472 | 20250217 | 105100 | 4428645700 | 70000 | 70000 | 70100 | 69900 | 903 |
| 473 | 20250217 | 105000 | 4365429800 | 70000 | 69800 | 70000 | 69800 | 3325 |
| 474 | 20250217 | 104900 | 4132836100 | 69800 | 69900 | 70000 | 69800 | 288 |
| 475 | 20250217 | 104800 | 4112711800 | 70000 | 69900 | 70000 | 69900 | 116 |
| 476 | 20250217 | 104700 | 4104602000 | 69900 | 69900 | 70000 | 69800 | 880 |
| 477 | 20250217 | 104600 | 4043094200 | 69900 | 70000 | 70000 | 69900 | 1255 |
| 478 | 20250217 | 104500 | 3955318700 | 70000 | 69900 | 70000 | 69900 | 36 |
| 479 | 20250217 | 104400 | 3952801400 | 70000 | 70000 | 70100 | 69900 | 1813 |
| 480 | 20250217 | 104300 | 3825891200 | 70000 | 69900 | 70000 | 69800 | 789 |
| 481 | 20250217 | 104200 | 3770741100 | 69900 | 69900 | 70000 | 69900 | 232 |
| 482 | 20250217 | 104100 | 3754508200 | 69900 | 69900 | 70000 | 69900 | 621 |
| 483 | 20250217 | 104000 | 3711099000 | 69800 | 69900 | 69900 | 69800 | 136 |
| 484 | 20250217 | 103900 | 3701593300 | 69900 | 69900 | 69900 | 69800 | 2527 |
| 485 | 20250217 | 103800 | 3525006000 | 69800 | 69800 | 69800 | 69800 | 610 |
| 486 | 20250217 | 103700 | 3482428000 | 69700 | 69700 | 69800 | 69700 | 129 |
| 487 | 20250217 | 103600 | 3473436100 | 69800 | 69800 | 69800 | 69700 | 425 |
| 488 | 20250217 | 103500 | 3443797700 | 69700 | 69800 | 69800 | 69700 | 558 |
| 489 | 20250217 | 103400 | 3404904200 | 69800 | 69800 | 69900 | 69800 | 240 |
| 490 | 20250217 | 103300 | 3388152100 | 69800 | 69800 | 69800 | 69800 | 826 |
| 491 | 20250217 | 103200 | 3330497300 | 69800 | 69800 | 69800 | 69800 | 16 |
| 492 | 20250217 | 103100 | 3329380500 | 69800 | 69800 | 69800 | 69800 | 203 |
| 493 | 20250217 | 103000 | 3315211100 | 69800 | 69800 | 69900 | 69700 | 348 |
| 494 | 20250217 | 102900 | 3290921700 | 69800 | 69700 | 69800 | 69500 | 889 |
| 495 | 20250217 | 102800 | 3228981300 | 69700 | 69700 | 69700 | 69500 | 279 |
| 496 | 20250217 | 102700 | 3209581500 | 69700 | 69700 | 69700 | 69600 | 525 |
| 497 | 20250217 | 102600 | 3173033200 | 69700 | 69700 | 69700 | 69700 | 11 |
| 498 | 20250217 | 102500 | 3172266500 | 69700 | 69700 | 69700 | 69600 | 129 |
| 499 | 20250217 | 102400 | 3163275500 | 69700 | 69700 | 69700 | 69600 | 584 |
| 500 | 20250217 | 102300 | 3122586100 | 69500 | 69700 | 69900 | 69500 | 2766 |
| 501 | 20250217 | 102200 | 2929467800 | 69900 | 69500 | 69900 | 69500 | 1383 |
| 502 | 20250217 | 102100 | 2833068100 | 69600 | 69500 | 69600 | 69400 | 527 |
| 503 | 20250217 | 102000 | 2796454400 | 69500 | 69600 | 69600 | 69500 | 464 |
| 504 | 20250217 | 101900 | 2764199600 | 69600 | 69500 | 69600 | 69500 | 476 |
| 505 | 20250217 | 101800 | 2731096500 | 69500 | 69500 | 69500 | 69400 | 90 |
| 506 | 20250217 | 101700 | 2724842800 | 69500 | 69400 | 69500 | 69400 | 361 |
| 507 | 20250217 | 101600 | 2699786600 | 69400 | 69500 | 69500 | 69400 | 454 |
| 508 | 20250217 | 101500 | 2668278000 | 69500 | 69500 | 69500 | 69500 | 4 |
| 509 | 20250217 | 101400 | 2668000000 | 69500 | 69300 | 69500 | 69300 | 983 |
| 510 | 20250217 | 101300 | 2599763500 | 69300 | 69400 | 69400 | 69300 | 324 |
| 511 | 20250217 | 101200 | 2577310100 | 69300 | 69400 | 69400 | 69300 | 308 |
| 512 | 20250217 | 101100 | 2555948100 | 69500 | 69500 | 69500 | 69500 | 3 |
| 513 | 20250217 | 101000 | 2555739600 | 69500 | 69500 | 69500 | 69400 | 13 |
| 514 | 20250217 | 100900 | 2554836600 | 69500 | 69500 | 69500 | 69500 | 53 |
| 515 | 20250217 | 100800 | 2551153100 | 69400 | 69500 | 69500 | 69400 | 666 |
| 516 | 20250217 | 100700 | 2504909200 | 69500 | 69500 | 69500 | 69400 | 327 |
| 517 | 20250217 | 100600 | 2482204000 | 69400 | 69600 | 69600 | 69300 | 190 |
| 518 | 20250217 | 100500 | 2469017000 | 69500 | 69400 | 69500 | 69300 | 392 |
| 519 | 20250217 | 100400 | 2441809900 | 69400 | 69500 | 69500 | 69400 | 332 |
| 520 | 20250217 | 100300 | 2418767700 | 69500 | 69500 | 69500 | 69400 | 151 |
| 521 | 20250217 | 100200 | 2408274100 | 69400 | 69500 | 69500 | 69400 | 206 |
| 522 | 20250217 | 100100 | 2393958700 | 69400 | 69400 | 69500 | 69300 | 1473 |
| 523 | 20250217 | 100000 | 2291668400 | 69500 | 69500 | 69500 | 69400 | 5 |
| 524 | 20250217 | 095900 | 2291321000 | 69400 | 69500 | 69500 | 69300 | 442 |
| 525 | 20250217 | 095800 | 2260647100 | 69500 | 69500 | 69500 | 69400 | 22 |
| 526 | 20250217 | 095700 | 2259118200 | 69500 | 69500 | 69500 | 69300 | 790 |
| 527 | 20250217 | 095600 | 2204292100 | 69500 | 69500 | 69600 | 69400 | 173 |
| 528 | 20250217 | 095500 | 2192270000 | 69500 | 69600 | 69600 | 69500 | 30 |
| 529 | 20250217 | 095400 | 2190184000 | 69600 | 69600 | 69600 | 69600 | 89 |
| 530 | 20250217 | 095300 | 2183989600 | 69600 | 69600 | 69600 | 69400 | 747 |
| 531 | 20250217 | 095200 | 2132074100 | 69600 | 69400 | 69600 | 69400 | 835 |
| 532 | 20250217 | 095100 | 2074064100 | 69400 | 69400 | 69400 | 69300 | 560 |
| 533 | 20250217 | 095000 | 2035218700 | 69400 | 69400 | 69400 | 69300 | 567 |
| 534 | 20250217 | 094900 | 1995869000 | 69300 | 69300 | 69400 | 69200 | 1838 |
| 535 | 20250217 | 094800 | 1868504000 | 69300 | 69400 | 69400 | 69200 | 910 |
| 536 | 20250217 | 094700 | 1805447200 | 69400 | 69400 | 69400 | 69300 | 62 |
| 537 | 20250217 | 094600 | 1801149600 | 69300 | 69300 | 69400 | 69300 | 86 |
| 538 | 20250217 | 094500 | 1795187700 | 69300 | 69400 | 69400 | 69300 | 680 |
| 539 | 20250217 | 094400 | 1748052100 | 69300 | 69300 | 69300 | 69200 | 700 |
| 540 | 20250217 | 094300 | 1699571300 | 69300 | 69200 | 69300 | 69200 | 83 |
| 541 | 20250217 | 094200 | 1693826400 | 69300 | 69300 | 69300 | 69200 | 603 |
| 542 | 20250217 | 094100 | 1652048000 | 69300 | 69400 | 69400 | 69300 | 68 |
| 543 | 20250217 | 094000 | 1647333800 | 69400 | 69400 | 69400 | 69300 | 22 |
| 544 | 20250217 | 093900 | 1645807100 | 69400 | 69200 | 69400 | 69200 | 966 |
| 545 | 20250217 | 093800 | 1578930800 | 69200 | 69300 | 69400 | 69100 | 7099 |
| 546 | 20250217 | 093700 | 1087190800 | 69400 | 69400 | 69400 | 69300 | 832 |
| 547 | 20250217 | 093600 | 1029476000 | 69400 | 69400 | 69400 | 69300 | 607 |
| 548 | 20250217 | 093500 | 987354700 | 69400 | 69400 | 69400 | 69300 | 127 |
| 549 | 20250217 | 093400 | 978546900 | 69400 | 69500 | 69500 | 69300 | 625 |
| 550 | 20250217 | 093300 | 935182700 | 69500 | 69600 | 69600 | 69500 | 48 |
| 551 | 20250217 | 093200 | 931844400 | 69600 | 69600 | 69600 | 69600 | 10 |
| 552 | 20250217 | 093100 | 931148400 | 69600 | 69500 | 69600 | 69400 | 477 |
| 553 | 20250217 | 093000 | 898002200 | 69500 | 69400 | 69500 | 69400 | 528 |
| 554 | 20250217 | 092900 | 861357600 | 69400 | 69400 | 69400 | 69300 | 599 |
| 555 | 20250217 | 092800 | 819809900 | 69400 | 69400 | 69400 | 69300 | 80 |
| 556 | 20250217 | 092700 | 814264300 | 69400 | 69400 | 69500 | 69300 | 536 |
| 557 | 20250217 | 092600 | 777067900 | 69400 | 69500 | 69500 | 69300 | 201 |
| 558 | 20250217 | 092500 | 763120500 | 69500 | 69500 | 69500 | 69400 | 69 |
| 559 | 20250217 | 092400 | 758328000 | 69500 | 69400 | 69500 | 69400 | 105 |
| 560 | 20250217 | 092300 | 751040000 | 69400 | 69400 | 69400 | 69300 | 229 |
| 561 | 20250217 | 092200 | 735152200 | 69300 | 69500 | 69500 | 69300 | 892 |
| 562 | 20250217 | 092100 | 673305900 | 69500 | 69500 | 69500 | 69400 | 78 |
| 563 | 20250217 | 092000 | 667888000 | 69500 | 69500 | 69500 | 69300 | 555 |
| 564 | 20250217 | 091900 | 629379300 | 69500 | 69500 | 69600 | 69400 | 531 |
| 565 | 20250217 | 091800 | 592516300 | 69400 | 69600 | 69600 | 69400 | 363 |
| 566 | 20250217 | 091700 | 567288500 | 69600 | 69700 | 69700 | 69500 | 56 |
| 567 | 20250217 | 091600 | 563390900 | 69700 | 69500 | 69700 | 69500 | 210 |
| 568 | 20250217 | 091500 | 548783700 | 69400 | 69500 | 69500 | 69300 | 1047 |
| 569 | 20250217 | 091400 | 476137700 | 69500 | 69600 | 69600 | 69500 | 102 |
| 570 | 20250217 | 091300 | 469045900 | 69600 | 69700 | 69700 | 69500 | 82 |
| 571 | 20250217 | 091200 | 463338100 | 69700 | 69700 | 69700 | 69300 | 1970 |
| 572 | 20250217 | 091100 | 326517300 | 69600 | 69700 | 69700 | 69600 | 493 |
| 573 | 20250217 | 091000 | 292197200 | 69700 | 69800 | 69800 | 69600 | 235 |
| 574 | 20250217 | 090900 | 275816200 | 69800 | 69800 | 69900 | 69700 | 86 |
| 575 | 20250217 | 090800 | 269813900 | 69800 | 69700 | 69800 | 69600 | 403 |
| 576 | 20250217 | 090700 | 241720900 | 69600 | 69800 | 69800 | 69600 | 639 |
| 577 | 20250217 | 090600 | 197213200 | 69800 | 69800 | 69800 | 69700 | 191 |
| 578 | 20250217 | 090500 | 183888900 | 69800 | 69700 | 69800 | 69600 | 84 |
| 579 | 20250217 | 090400 | 178033400 | 69700 | 69600 | 69700 | 69600 | 428 |
| 580 | 20250217 | 090300 | 148213800 | 69600 | 69600 | 69800 | 69600 | 246 |
| 581 | 20250217 | 090200 | 131079900 | 69500 | 69500 | 69700 | 69500 | 220 |
| 582 | 20250217 | 090100 | 115778500 | 69700 | 69600 | 69700 | 69500 | 357 |
| 583 | 20250217 | 090000 | 90940100 | 69600 | 69900 | 69900 | 69500 | 1303 |