34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 2744 |
| 3 | 20250214 | 192500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 4 | 20250214 | 192400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 5 | 20250214 | 192300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 6 | 20250214 | 192200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 7 | 20250214 | 192100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 8 | 20250214 | 192000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 9 | 20250214 | 191900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 10 | 20250214 | 191800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 11 | 20250214 | 191700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 12 | 20250214 | 191600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 13 | 20250214 | 191500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 14 | 20250214 | 191400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 15 | 20250214 | 191300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 16 | 20250214 | 191200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 17 | 20250214 | 191100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 18 | 20250214 | 191000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 19 | 20250214 | 190900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 20 | 20250214 | 190800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 21 | 20250214 | 190700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 22 | 20250214 | 190600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 23 | 20250214 | 190500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 24 | 20250214 | 190400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 25 | 20250214 | 190300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 26 | 20250214 | 190200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 27 | 20250214 | 190100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 28 | 20250214 | 190000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 29 | 20250214 | 185900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 30 | 20250214 | 185800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 31 | 20250214 | 185700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 32 | 20250214 | 185600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 2744 |
| 33 | 20250214 | 185500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 34 | 20250214 | 185400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 35 | 20250214 | 185300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 36 | 20250214 | 185200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 37 | 20250214 | 185100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 38 | 20250214 | 185000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 39 | 20250214 | 184900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 40 | 20250214 | 184800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 41 | 20250214 | 184700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 42 | 20250214 | 184600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 43 | 20250214 | 184500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 44 | 20250214 | 184400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 45 | 20250214 | 184300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 46 | 20250214 | 184200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 47 | 20250214 | 184100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 48 | 20250214 | 184000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 49 | 20250214 | 183900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 50 | 20250214 | 183800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 51 | 20250214 | 183700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 52 | 20250214 | 183600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 53 | 20250214 | 183500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 54 | 20250214 | 183400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 55 | 20250214 | 183300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 56 | 20250214 | 183200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 57 | 20250214 | 183100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 58 | 20250214 | 183000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 59 | 20250214 | 182900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 60 | 20250214 | 182800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 61 | 20250214 | 182700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 62 | 20250214 | 182600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 2744 |
| 63 | 20250214 | 182500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 64 | 20250214 | 182400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 65 | 20250214 | 182300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 66 | 20250214 | 182200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 67 | 20250214 | 182100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 68 | 20250214 | 182000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 69 | 20250214 | 181900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 70 | 20250214 | 181800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 71 | 20250214 | 181700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 72 | 20250214 | 181600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 73 | 20250214 | 181500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 74 | 20250214 | 181400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 75 | 20250214 | 181300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 76 | 20250214 | 181200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 77 | 20250214 | 181100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 78 | 20250214 | 181000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 79 | 20250214 | 180900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 80 | 20250214 | 180800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 81 | 20250214 | 180700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 82 | 20250214 | 180600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 83 | 20250214 | 180500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 84 | 20250214 | 180400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 85 | 20250214 | 180300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 86 | 20250214 | 180200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 87 | 20250214 | 180100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 88 | 20250214 | 180000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 89 | 20250214 | 175900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 90 | 20250214 | 175800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 91 | 20250214 | 175700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 92 | 20250214 | 175600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 2744 |
| 93 | 20250214 | 175500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 94 | 20250214 | 175400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 95 | 20250214 | 175300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 96 | 20250214 | 175200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 97 | 20250214 | 175100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 98 | 20250214 | 175000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 99 | 20250214 | 174900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 100 | 20250214 | 174800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 101 | 20250214 | 174700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 102 | 20250214 | 174600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 103 | 20250214 | 174500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 104 | 20250214 | 174400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 105 | 20250214 | 174300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 106 | 20250214 | 174200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 107 | 20250214 | 174100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 108 | 20250214 | 174000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 109 | 20250214 | 173900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 110 | 20250214 | 173800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 111 | 20250214 | 173700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 112 | 20250214 | 173600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 113 | 20250214 | 173500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 114 | 20250214 | 173400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 115 | 20250214 | 173300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 116 | 20250214 | 173200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 117 | 20250214 | 173100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 118 | 20250214 | 173000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 119 | 20250214 | 172900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 120 | 20250214 | 172800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 121 | 20250214 | 172700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 122 | 20250214 | 172600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 2744 |
| 123 | 20250214 | 172500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 124 | 20250214 | 172400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 125 | 20250214 | 172300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 126 | 20250214 | 172200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 127 | 20250214 | 172100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 128 | 20250214 | 172000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 129 | 20250214 | 171900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 130 | 20250214 | 171800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 131 | 20250214 | 171700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 132 | 20250214 | 171600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 133 | 20250214 | 171500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 134 | 20250214 | 171400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 135 | 20250214 | 171300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 136 | 20250214 | 171200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 137 | 20250214 | 171100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 138 | 20250214 | 171000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 139 | 20250214 | 170900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 140 | 20250214 | 170800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 141 | 20250214 | 170700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 142 | 20250214 | 170600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 143 | 20250214 | 170500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 144 | 20250214 | 170400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 145 | 20250214 | 170300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 146 | 20250214 | 170200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 147 | 20250214 | 170100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 148 | 20250214 | 170000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 149 | 20250214 | 165900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 150 | 20250214 | 165800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 151 | 20250214 | 165700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 152 | 20250214 | 165600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 2744 |
| 153 | 20250214 | 165500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 154 | 20250214 | 165400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 155 | 20250214 | 165300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 156 | 20250214 | 165200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 157 | 20250214 | 165100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 158 | 20250214 | 165000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 159 | 20250214 | 164900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 160 | 20250214 | 164800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 161 | 20250214 | 164700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 162 | 20250214 | 164600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 163 | 20250214 | 164500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 164 | 20250214 | 164400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 165 | 20250214 | 164300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 166 | 20250214 | 164200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 167 | 20250214 | 164100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 168 | 20250214 | 164000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 169 | 20250214 | 163900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 170 | 20250214 | 163800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 171 | 20250214 | 163700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 172 | 20250214 | 163600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 173 | 20250214 | 163500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 174 | 20250214 | 163400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 175 | 20250214 | 163300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 176 | 20250214 | 163200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 177 | 20250214 | 163100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 178 | 20250214 | 163000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 179 | 20250214 | 162900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 180 | 20250214 | 162800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 181 | 20250214 | 162700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 182 | 20250214 | 162600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 2744 |
| 183 | 20250214 | 162500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 184 | 20250214 | 162400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 185 | 20250214 | 162300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 186 | 20250214 | 162200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 187 | 20250214 | 162100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 188 | 20250214 | 162000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 189 | 20250214 | 161900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 190 | 20250214 | 161800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 191 | 20250214 | 161700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 192 | 20250214 | 161600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 193 | 20250214 | 161500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 194 | 20250214 | 161400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 195 | 20250214 | 161300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 196 | 20250214 | 161200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 197 | 20250214 | 161100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 198 | 20250214 | 161000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 199 | 20250214 | 160900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 200 | 20250214 | 160800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 201 | 20250214 | 160700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 202 | 20250214 | 160600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 203 | 20250214 | 160500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 204 | 20250214 | 160400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 205 | 20250214 | 160300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 206 | 20250214 | 160200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 207 | 20250214 | 160100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 208 | 20250214 | 160000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 209 | 20250214 | 155900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 210 | 20250214 | 155800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 211 | 20250214 | 155700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 212 | 20250214 | 155600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 2744 |
| 213 | 20250214 | 155500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 214 | 20250214 | 155400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 215 | 20250214 | 155300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 216 | 20250214 | 155200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 217 | 20250214 | 155100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 218 | 20250214 | 155000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 219 | 20250214 | 154900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 220 | 20250214 | 154800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 221 | 20250214 | 154700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 222 | 20250214 | 154600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 223 | 20250214 | 154500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 224 | 20250214 | 154400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 225 | 20250214 | 154300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 226 | 20250214 | 154200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 227 | 20250214 | 154100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 228 | 20250214 | 154000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 229 | 20250214 | 153900 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 230 | 20250214 | 153800 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 231 | 20250214 | 153700 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 232 | 20250214 | 153600 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 233 | 20250214 | 153500 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 234 | 20250214 | 153400 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 235 | 20250214 | 153300 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 236 | 20250214 | 153200 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 237 | 20250214 | 153100 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 0 |
| 238 | 20250214 | 153000 | 24837173600 | 92300 | 92300 | 92300 | 92300 | 2744 |
| 239 | 20250214 | 152900 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 240 | 20250214 | 152800 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 241 | 20250214 | 152700 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 242 | 20250214 | 152600 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 243 | 20250214 | 152500 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 244 | 20250214 | 152400 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 245 | 20250214 | 152300 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 246 | 20250214 | 152200 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 247 | 20250214 | 152100 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 248 | 20250214 | 152000 | 24583902400 | 92200 | 92200 | 92200 | 92200 | 0 |
| 249 | 20250214 | 151900 | 24583902400 | 92200 | 92100 | 92200 | 92000 | 717 |
| 250 | 20250214 | 151800 | 24517835000 | 92000 | 92000 | 92100 | 91900 | 117 |
| 251 | 20250214 | 151700 | 24507065900 | 91900 | 92100 | 92100 | 91900 | 602 |
| 252 | 20250214 | 151600 | 24451677100 | 92000 | 92000 | 92100 | 92000 | 489 |
| 253 | 20250214 | 151500 | 24406668800 | 92100 | 92000 | 92100 | 91900 | 554 |
| 254 | 20250214 | 151400 | 24355692700 | 92100 | 92000 | 92100 | 91900 | 421 |
| 255 | 20250214 | 151300 | 24316971800 | 92000 | 92100 | 92200 | 91900 | 262 |
| 256 | 20250214 | 151200 | 24292847500 | 92000 | 92000 | 92100 | 91900 | 453 |
| 257 | 20250214 | 151100 | 24251193900 | 91900 | 91900 | 92000 | 91900 | 253 |
| 258 | 20250214 | 151000 | 24227934100 | 91900 | 91900 | 92000 | 91800 | 561 |
| 259 | 20250214 | 150900 | 24176372600 | 92000 | 92000 | 92100 | 91900 | 736 |
| 260 | 20250214 | 150800 | 24108646400 | 92000 | 91900 | 92100 | 91900 | 1135 |
| 261 | 20250214 | 150700 | 24004221600 | 91900 | 92000 | 92100 | 91700 | 445 |
| 262 | 20250214 | 150600 | 23963284800 | 92000 | 92000 | 92100 | 91600 | 550 |
| 263 | 20250214 | 150500 | 23912757800 | 92000 | 91900 | 92100 | 91700 | 1213 |
| 264 | 20250214 | 150400 | 23801345900 | 91900 | 91900 | 92000 | 91800 | 350 |
| 265 | 20250214 | 150300 | 23769167900 | 91800 | 92000 | 92100 | 91800 | 420 |
| 266 | 20250214 | 150200 | 23730557900 | 92000 | 92000 | 92000 | 91800 | 291 |
| 267 | 20250214 | 150100 | 23703809900 | 92000 | 92000 | 92200 | 91800 | 867 |
| 268 | 20250214 | 150000 | 23624158800 | 91800 | 92000 | 92100 | 91800 | 594 |
| 269 | 20250214 | 145900 | 23569556600 | 92000 | 91900 | 92100 | 91900 | 767 |
| 270 | 20250214 | 145800 | 23499033900 | 92100 | 92200 | 92200 | 91900 | 484 |
| 271 | 20250214 | 145700 | 23454488400 | 92200 | 92300 | 92300 | 92000 | 769 |
| 272 | 20250214 | 145600 | 23383682500 | 92300 | 92100 | 92300 | 92100 | 569 |
| 273 | 20250214 | 145500 | 23331246900 | 92200 | 92200 | 92400 | 92100 | 828 |
| 274 | 20250214 | 145400 | 23254868900 | 92100 | 92200 | 92300 | 92100 | 313 |
| 275 | 20250214 | 145300 | 23226024200 | 92200 | 92300 | 92300 | 92100 | 1097 |
| 276 | 20250214 | 145200 | 23124854400 | 92300 | 92300 | 92400 | 92200 | 332 |
| 277 | 20250214 | 145100 | 23094219800 | 92300 | 92400 | 92400 | 92300 | 668 |
| 278 | 20250214 | 145000 | 23032541400 | 92300 | 92200 | 92300 | 92200 | 838 |
| 279 | 20250214 | 144900 | 22955218300 | 92300 | 92200 | 92300 | 92200 | 165 |
| 280 | 20250214 | 144800 | 22940000900 | 92200 | 92300 | 92400 | 92100 | 1107 |
| 281 | 20250214 | 144700 | 22837893800 | 92300 | 92400 | 92400 | 92300 | 277 |
| 282 | 20250214 | 144600 | 22812314400 | 92400 | 92400 | 92500 | 92300 | 393 |
| 283 | 20250214 | 144500 | 22776017400 | 92400 | 92600 | 92600 | 92300 | 518 |
| 284 | 20250214 | 144400 | 22728150600 | 92600 | 92600 | 92600 | 92500 | 409 |
| 285 | 20250214 | 144300 | 22690296500 | 92600 | 92700 | 92700 | 92600 | 584 |
| 286 | 20250214 | 144200 | 22636182400 | 92600 | 92600 | 92700 | 92500 | 342 |
| 287 | 20250214 | 144100 | 22604497300 | 92600 | 92700 | 92700 | 92400 | 472 |
| 288 | 20250214 | 144000 | 22560804500 | 92600 | 92800 | 92800 | 92600 | 177 |
| 289 | 20250214 | 143900 | 22544404900 | 92700 | 92700 | 92800 | 92600 | 395 |
| 290 | 20250214 | 143800 | 22507795400 | 92700 | 92800 | 92800 | 92700 | 459 |
| 291 | 20250214 | 143700 | 22465223900 | 92800 | 92700 | 92800 | 92700 | 234 |
| 292 | 20250214 | 143600 | 22443514400 | 92800 | 92700 | 92800 | 92700 | 123 |
| 293 | 20250214 | 143500 | 22432104800 | 92700 | 92800 | 92900 | 92700 | 275 |
| 294 | 20250214 | 143400 | 22406586900 | 92700 | 92700 | 92800 | 92700 | 263 |
| 295 | 20250214 | 143300 | 22382195200 | 92800 | 92700 | 92800 | 92700 | 394 |
| 296 | 20250214 | 143200 | 22345644100 | 92800 | 92700 | 92800 | 92700 | 58 |
| 297 | 20250214 | 143100 | 22340265500 | 92700 | 92700 | 92800 | 92700 | 576 |
| 298 | 20250214 | 143000 | 22286868600 | 93000 | 92700 | 93000 | 92700 | 495 |
| 299 | 20250214 | 142900 | 22240938600 | 92600 | 92500 | 93000 | 92500 | 680 |
| 300 | 20250214 | 142800 | 22177917400 | 92500 | 92500 | 92600 | 92500 | 188 |
| 301 | 20250214 | 142700 | 22160513700 | 92600 | 92700 | 92700 | 92500 | 298 |
| 302 | 20250214 | 142600 | 22132924300 | 92500 | 92400 | 92700 | 92400 | 1059 |
| 303 | 20250214 | 142500 | 22034923400 | 92400 | 92600 | 92700 | 92400 | 378 |
| 304 | 20250214 | 142400 | 21999938400 | 92700 | 92700 | 92700 | 92600 | 249 |
| 305 | 20250214 | 142300 | 21976859300 | 92700 | 92700 | 92800 | 92700 | 296 |
| 306 | 20250214 | 142200 | 21949408200 | 92700 | 93000 | 93000 | 92700 | 289 |
| 307 | 20250214 | 142100 | 21922571900 | 93000 | 92900 | 93000 | 92800 | 472 |
| 308 | 20250214 | 142000 | 21878699900 | 92900 | 92900 | 93000 | 92800 | 231 |
| 309 | 20250214 | 141900 | 21857240900 | 92900 | 93000 | 93100 | 92800 | 264 |
| 310 | 20250214 | 141800 | 21832711400 | 93000 | 93000 | 93000 | 92900 | 196 |
| 311 | 20250214 | 141700 | 21814494700 | 93000 | 92800 | 93100 | 92800 | 708 |
| 312 | 20250214 | 141600 | 21748699100 | 92800 | 92900 | 92900 | 92800 | 466 |
| 313 | 20250214 | 141500 | 21705430100 | 92800 | 92800 | 92900 | 92800 | 97 |
| 314 | 20250214 | 141400 | 21696421200 | 92700 | 92900 | 92900 | 92700 | 392 |
| 315 | 20250214 | 141300 | 21660040200 | 92800 | 92800 | 92900 | 92700 | 158 |
| 316 | 20250214 | 141200 | 21645374300 | 92800 | 92600 | 92800 | 92600 | 489 |
| 317 | 20250214 | 141100 | 21600050000 | 92600 | 92800 | 92800 | 92600 | 513 |
| 318 | 20250214 | 141000 | 21552460500 | 92800 | 92700 | 92900 | 92700 | 360 |
| 319 | 20250214 | 140900 | 21519074900 | 92700 | 92700 | 92700 | 92600 | 82 |
| 320 | 20250214 | 140800 | 21511478600 | 92700 | 92600 | 92700 | 92600 | 169 |
| 321 | 20250214 | 140700 | 21495817400 | 92600 | 92600 | 92700 | 92400 | 1307 |
| 322 | 20250214 | 140600 | 21374947400 | 92700 | 92700 | 92700 | 92600 | 396 |
| 323 | 20250214 | 140500 | 21338254500 | 92600 | 92600 | 92900 | 92600 | 641 |
| 324 | 20250214 | 140400 | 21278827300 | 92600 | 92800 | 92800 | 92600 | 178 |
| 325 | 20250214 | 140300 | 21262325900 | 92800 | 92700 | 92900 | 92700 | 329 |
| 326 | 20250214 | 140200 | 21231790400 | 92800 | 92500 | 92800 | 92500 | 370 |
| 327 | 20250214 | 140100 | 21197504400 | 92600 | 92800 | 92800 | 92500 | 281 |
| 328 | 20250214 | 140000 | 21171452800 | 92800 | 92200 | 92800 | 92200 | 805 |
| 329 | 20250214 | 135900 | 21097081700 | 92200 | 92300 | 92400 | 92200 | 438 |
| 330 | 20250214 | 135800 | 21056647900 | 92400 | 92300 | 92400 | 92200 | 468 |
| 331 | 20250214 | 135700 | 21013460500 | 92300 | 92300 | 92400 | 92200 | 556 |
| 332 | 20250214 | 135600 | 20962142000 | 92300 | 92300 | 92400 | 92300 | 658 |
| 333 | 20250214 | 135500 | 20901395400 | 92400 | 92300 | 92400 | 92300 | 421 |
| 334 | 20250214 | 135400 | 20862535100 | 92300 | 92300 | 92500 | 92300 | 500 |
| 335 | 20250214 | 135300 | 20816340300 | 92300 | 92200 | 92400 | 92200 | 727 |
| 336 | 20250214 | 135200 | 20749239900 | 92200 | 92200 | 92300 | 92100 | 459 |
| 337 | 20250214 | 135100 | 20706925600 | 92200 | 92300 | 92300 | 92100 | 328 |
| 338 | 20250214 | 135000 | 20676687800 | 92200 | 92400 | 92600 | 92200 | 1173 |
| 339 | 20250214 | 134900 | 20568144800 | 92400 | 92400 | 92400 | 92100 | 480 |
| 340 | 20250214 | 134800 | 20523860200 | 92400 | 92200 | 92400 | 92100 | 1053 |
| 341 | 20250214 | 134700 | 20426680800 | 92200 | 92100 | 92300 | 91900 | 4557 |
| 342 | 20250214 | 134600 | 20007246600 | 92100 | 92300 | 92300 | 92100 | 281 |
| 343 | 20250214 | 134500 | 19981348900 | 92300 | 92200 | 92300 | 92200 | 324 |
| 344 | 20250214 | 134400 | 19951474200 | 92200 | 92200 | 92200 | 92200 | 732 |
| 345 | 20250214 | 134300 | 19883983800 | 92200 | 92400 | 92400 | 92200 | 1468 |
| 346 | 20250214 | 134200 | 19748440700 | 92400 | 92400 | 92500 | 92400 | 86 |
| 347 | 20250214 | 134100 | 19740491700 | 92400 | 92400 | 92500 | 92400 | 594 |
| 348 | 20250214 | 134000 | 19685580900 | 92400 | 92400 | 92500 | 92400 | 322 |
| 349 | 20250214 | 133900 | 19655828000 | 92400 | 92400 | 92500 | 92300 | 206 |
| 350 | 20250214 | 133800 | 19636806600 | 92400 | 92500 | 92600 | 92300 | 1821 |
| 351 | 20250214 | 133700 | 19468485600 | 92500 | 92500 | 92600 | 92500 | 191 |
| 352 | 20250214 | 133600 | 19450817100 | 92500 | 92500 | 92600 | 92500 | 477 |
| 353 | 20250214 | 133500 | 19406693200 | 92500 | 92500 | 92600 | 92500 | 207 |
| 354 | 20250214 | 133400 | 19387534800 | 92600 | 92700 | 92800 | 92500 | 1925 |
| 355 | 20250214 | 133300 | 19209218900 | 92700 | 92700 | 92800 | 92700 | 153 |
| 356 | 20250214 | 133200 | 19195035700 | 92800 | 92700 | 92800 | 92700 | 146 |
| 357 | 20250214 | 133100 | 19181500000 | 92700 | 92800 | 92800 | 92700 | 36 |
| 358 | 20250214 | 133000 | 19178162000 | 92700 | 92700 | 92800 | 92700 | 47 |
| 359 | 20250214 | 132900 | 19173804800 | 92700 | 92800 | 92800 | 92700 | 167 |
| 360 | 20250214 | 132800 | 19158309700 | 92800 | 92800 | 92900 | 92800 | 763 |
| 361 | 20250214 | 132700 | 19087501700 | 92700 | 92800 | 92800 | 92700 | 434 |
| 362 | 20250214 | 132600 | 19047269100 | 92800 | 92700 | 92800 | 92700 | 136 |
| 363 | 20250214 | 132500 | 19034659900 | 92700 | 92700 | 92800 | 92700 | 443 |
| 364 | 20250214 | 132400 | 18993593400 | 92700 | 92800 | 92800 | 92700 | 692 |
| 365 | 20250214 | 132300 | 18929420800 | 92700 | 92700 | 92800 | 92700 | 166 |
| 366 | 20250214 | 132200 | 18914031700 | 92800 | 92800 | 92800 | 92700 | 481 |
| 367 | 20250214 | 132100 | 18869441600 | 92800 | 92700 | 92800 | 92700 | 27 |
| 368 | 20250214 | 132000 | 18866937700 | 92700 | 92800 | 92800 | 92700 | 288 |
| 369 | 20250214 | 131900 | 18840239300 | 92800 | 92800 | 92800 | 92700 | 239 |
| 370 | 20250214 | 131800 | 18818080000 | 92800 | 92800 | 92900 | 92800 | 380 |
| 371 | 20250214 | 131700 | 18782809100 | 92800 | 92800 | 92900 | 92800 | 66 |
| 372 | 20250214 | 131600 | 18776682100 | 92800 | 92700 | 92800 | 92700 | 195 |
| 373 | 20250214 | 131500 | 18758592900 | 92800 | 92800 | 92900 | 92700 | 384 |
| 374 | 20250214 | 131400 | 18722961900 | 92700 | 92900 | 92900 | 92700 | 94 |
| 375 | 20250214 | 131300 | 18714242100 | 92800 | 92900 | 92900 | 92800 | 133 |
| 376 | 20250214 | 131200 | 18701899100 | 92800 | 92800 | 92900 | 92800 | 176 |
| 377 | 20250214 | 131100 | 18685566100 | 92800 | 92800 | 92900 | 92800 | 662 |
| 378 | 20250214 | 131000 | 18624130400 | 92800 | 92800 | 92800 | 92800 | 181 |
| 379 | 20250214 | 130900 | 18607333600 | 92900 | 92900 | 93000 | 92900 | 235 |
| 380 | 20250214 | 130800 | 18585501600 | 92900 | 93000 | 93000 | 92900 | 134 |
| 381 | 20250214 | 130700 | 18573051000 | 92900 | 92900 | 93000 | 92900 | 310 |
| 382 | 20250214 | 130600 | 18544251600 | 92900 | 92900 | 93000 | 92900 | 84 |
| 383 | 20250214 | 130500 | 18536446300 | 92900 | 93000 | 93100 | 92900 | 183 |
| 384 | 20250214 | 130400 | 18519431700 | 93000 | 93100 | 93100 | 93000 | 270 |
| 385 | 20250214 | 130300 | 18494318900 | 93100 | 93200 | 93200 | 93100 | 419 |
| 386 | 20250214 | 130200 | 18455305100 | 93200 | 93200 | 93200 | 93100 | 265 |
| 387 | 20250214 | 130100 | 18430607700 | 93200 | 93100 | 93300 | 93100 | 459 |
| 388 | 20250214 | 130000 | 18387824400 | 93100 | 93300 | 93300 | 93100 | 199 |
| 389 | 20250214 | 125900 | 18369277300 | 93200 | 93100 | 93300 | 93100 | 338 |
| 390 | 20250214 | 125800 | 18337785200 | 93100 | 93300 | 93300 | 93100 | 547 |
| 391 | 20250214 | 125700 | 18286789000 | 93400 | 93300 | 93400 | 93300 | 12 |
| 392 | 20250214 | 125600 | 18285669100 | 93400 | 93300 | 93400 | 93200 | 141 |
| 393 | 20250214 | 125500 | 18272515800 | 93300 | 93700 | 93700 | 93300 | 150 |
| 394 | 20250214 | 125400 | 18258487900 | 93700 | 93800 | 94000 | 93700 | 2598 |
| 395 | 20250214 | 125300 | 18014716300 | 93800 | 93200 | 93800 | 93200 | 2504 |
| 396 | 20250214 | 125200 | 17780166500 | 93300 | 93200 | 93500 | 93200 | 1312 |
| 397 | 20250214 | 125100 | 17657590800 | 93100 | 93000 | 93200 | 93000 | 222 |
| 398 | 20250214 | 125000 | 17636929700 | 93000 | 92900 | 93100 | 92900 | 451 |
| 399 | 20250214 | 124900 | 17595000800 | 92900 | 92900 | 93000 | 92900 | 938 |
| 400 | 20250214 | 124800 | 17507789100 | 92800 | 92500 | 92800 | 92500 | 1064 |
| 401 | 20250214 | 124700 | 17409142300 | 92500 | 92500 | 92600 | 92500 | 166 |
| 402 | 20250214 | 124600 | 17393781900 | 92700 | 92700 | 92700 | 92500 | 333 |
| 403 | 20250214 | 124500 | 17362945200 | 92600 | 92700 | 92700 | 92600 | 245 |
| 404 | 20250214 | 124400 | 17340254600 | 92700 | 92600 | 92700 | 92600 | 267 |
| 405 | 20250214 | 124300 | 17315530000 | 92600 | 92700 | 92800 | 92600 | 186 |
| 406 | 20250214 | 124200 | 17298297400 | 92600 | 92800 | 92900 | 92600 | 649 |
| 407 | 20250214 | 124100 | 17238063600 | 92800 | 92800 | 92900 | 92800 | 130 |
| 408 | 20250214 | 124000 | 17225996000 | 92800 | 92800 | 92900 | 92800 | 202 |
| 409 | 20250214 | 123900 | 17207245200 | 92800 | 92900 | 92900 | 92800 | 28 |
| 410 | 20250214 | 123800 | 17204646400 | 92800 | 92700 | 92800 | 92600 | 258 |
| 411 | 20250214 | 123700 | 17180712400 | 92700 | 92800 | 92800 | 92700 | 204 |
| 412 | 20250214 | 123600 | 17161799300 | 92800 | 92700 | 92800 | 92700 | 100 |
| 413 | 20250214 | 123500 | 17152523200 | 92700 | 92900 | 92900 | 92700 | 310 |
| 414 | 20250214 | 123400 | 17123771400 | 92900 | 92900 | 92900 | 92800 | 60 |
| 415 | 20250214 | 123300 | 17118201800 | 92900 | 92900 | 93000 | 92800 | 117 |
| 416 | 20250214 | 123200 | 17107335700 | 93000 | 92700 | 93000 | 92700 | 610 |
| 417 | 20250214 | 123100 | 17050732600 | 92700 | 92800 | 92900 | 92700 | 199 |
| 418 | 20250214 | 123000 | 17032273900 | 92800 | 92900 | 93000 | 92800 | 205 |
| 419 | 20250214 | 122900 | 17013245000 | 93000 | 93000 | 93000 | 92700 | 199 |
| 420 | 20250214 | 122800 | 16994764100 | 92900 | 92900 | 92900 | 92800 | 265 |
| 421 | 20250214 | 122700 | 16970163500 | 92900 | 92900 | 93000 | 92900 | 158 |
| 422 | 20250214 | 122600 | 16955483500 | 92900 | 93000 | 93000 | 92900 | 34 |
| 423 | 20250214 | 122500 | 16952323900 | 93000 | 93000 | 93000 | 93000 | 10 |
| 424 | 20250214 | 122400 | 16951393900 | 93000 | 92900 | 93000 | 92800 | 484 |
| 425 | 20250214 | 122300 | 16906407300 | 92900 | 93000 | 93100 | 92900 | 273 |
| 426 | 20250214 | 122200 | 16881041400 | 93100 | 93100 | 93100 | 93000 | 47 |
| 427 | 20250214 | 122100 | 16876667600 | 93100 | 93100 | 93100 | 93000 | 81 |
| 428 | 20250214 | 122000 | 16869133700 | 93100 | 93100 | 93100 | 93000 | 173 |
| 429 | 20250214 | 121900 | 16853036600 | 93100 | 93100 | 93200 | 93100 | 25 |
| 430 | 20250214 | 121800 | 16850708100 | 93200 | 93000 | 93200 | 93000 | 45 |
| 431 | 20250214 | 121700 | 16846520500 | 93100 | 93100 | 93100 | 93100 | 553 |
| 432 | 20250214 | 121600 | 16795036200 | 93000 | 93000 | 93100 | 93000 | 275 |
| 433 | 20250214 | 121500 | 16769460900 | 93000 | 93000 | 93000 | 93000 | 129 |
| 434 | 20250214 | 121400 | 16757463900 | 93100 | 92900 | 93100 | 92700 | 1148 |
| 435 | 20250214 | 121300 | 16650755500 | 92900 | 92900 | 92900 | 92800 | 148 |
| 436 | 20250214 | 121200 | 16637015300 | 92900 | 92800 | 93000 | 92800 | 365 |
| 437 | 20250214 | 121100 | 16603105200 | 92800 | 92900 | 92900 | 92800 | 29 |
| 438 | 20250214 | 121000 | 16600411300 | 93000 | 92900 | 93000 | 92900 | 109 |
| 439 | 20250214 | 120900 | 16590283000 | 92900 | 92900 | 93000 | 92900 | 175 |
| 440 | 20250214 | 120800 | 16574023800 | 93000 | 92900 | 93000 | 92900 | 4 |
| 441 | 20250214 | 120700 | 16573652000 | 92900 | 93000 | 93000 | 92900 | 68 |
| 442 | 20250214 | 120600 | 16567331200 | 93000 | 93100 | 93100 | 93000 | 64 |
| 443 | 20250214 | 120500 | 16561378700 | 93100 | 93100 | 93100 | 93100 | 134 |
| 444 | 20250214 | 120400 | 16548903300 | 93200 | 93200 | 93200 | 93100 | 69 |
| 445 | 20250214 | 120300 | 16542477200 | 93200 | 93100 | 93200 | 93100 | 283 |
| 446 | 20250214 | 120200 | 16516122800 | 93200 | 93000 | 93200 | 93000 | 126 |
| 447 | 20250214 | 120100 | 16504387100 | 93000 | 92800 | 93000 | 92700 | 406 |
| 448 | 20250214 | 120000 | 16466672700 | 92700 | 92900 | 92900 | 92700 | 521 |
| 449 | 20250214 | 115900 | 16418313400 | 92800 | 93000 | 93000 | 92800 | 216 |
| 450 | 20250214 | 115800 | 16398252500 | 92900 | 93000 | 93000 | 92900 | 16 |
| 451 | 20250214 | 115700 | 16396765400 | 93000 | 92900 | 93000 | 92900 | 47 |
| 452 | 20250214 | 115600 | 16392396500 | 93000 | 93000 | 93100 | 93000 | 298 |
| 453 | 20250214 | 115500 | 16364682400 | 93000 | 93000 | 93100 | 93000 | 169 |
| 454 | 20250214 | 115400 | 16348964100 | 93100 | 92900 | 93200 | 92800 | 750 |
| 455 | 20250214 | 115300 | 16279232800 | 92800 | 92700 | 92900 | 92700 | 172 |
| 456 | 20250214 | 115200 | 16263275900 | 92700 | 92700 | 92900 | 92700 | 564 |
| 457 | 20250214 | 115100 | 16210944700 | 92600 | 92800 | 92800 | 92600 | 172 |
| 458 | 20250214 | 115000 | 16194999200 | 92700 | 92700 | 92800 | 92600 | 88 |
| 459 | 20250214 | 114900 | 16186847700 | 92600 | 92700 | 92700 | 92600 | 440 |
| 460 | 20250214 | 114800 | 16146063800 | 92700 | 92700 | 92800 | 92700 | 99 |
| 461 | 20250214 | 114700 | 16136884600 | 92800 | 92800 | 92800 | 92700 | 139 |
| 462 | 20250214 | 114600 | 16123989500 | 92800 | 92800 | 92800 | 92700 | 70 |
| 463 | 20250214 | 114500 | 16117494400 | 92700 | 92900 | 92900 | 92600 | 1271 |
| 464 | 20250214 | 114400 | 15999587100 | 92900 | 93000 | 93100 | 92900 | 312 |
| 465 | 20250214 | 114300 | 15970579700 | 93000 | 93000 | 93100 | 93000 | 122 |
| 466 | 20250214 | 114200 | 15959232400 | 93100 | 93100 | 93100 | 93000 | 171 |
| 467 | 20250214 | 114100 | 15943327200 | 93100 | 93000 | 93100 | 93000 | 142 |
| 468 | 20250214 | 114000 | 15930119300 | 93000 | 93000 | 93200 | 93000 | 572 |
| 469 | 20250214 | 113900 | 15876839000 | 93000 | 93100 | 93100 | 93000 | 895 |
| 470 | 20250214 | 113800 | 15793545500 | 93100 | 93300 | 93300 | 93100 | 615 |
| 471 | 20250214 | 113700 | 15736253700 | 93300 | 93200 | 93300 | 93200 | 233 |
| 472 | 20250214 | 113600 | 15714537200 | 93200 | 93200 | 93200 | 93100 | 266 |
| 473 | 20250214 | 113500 | 15689746200 | 93200 | 93200 | 93200 | 93100 | 389 |
| 474 | 20250214 | 113400 | 15653502900 | 93200 | 93000 | 93200 | 93000 | 1274 |
| 475 | 20250214 | 113300 | 15534785600 | 93000 | 93100 | 93100 | 93000 | 38 |
| 476 | 20250214 | 113200 | 15531249300 | 93100 | 93100 | 93200 | 93100 | 196 |
| 477 | 20250214 | 113100 | 15513000300 | 93100 | 93100 | 93200 | 93100 | 328 |
| 478 | 20250214 | 113000 | 15482462100 | 93200 | 93100 | 93200 | 93100 | 38 |
| 479 | 20250214 | 112900 | 15478922600 | 93100 | 93100 | 93200 | 93100 | 66 |
| 480 | 20250214 | 112800 | 15472776000 | 93100 | 93200 | 93200 | 93100 | 118 |
| 481 | 20250214 | 112700 | 15461787100 | 93200 | 93100 | 93200 | 93100 | 390 |
| 482 | 20250214 | 112600 | 15425468800 | 93100 | 93100 | 93200 | 93100 | 156 |
| 483 | 20250214 | 112500 | 15410940300 | 93200 | 93300 | 93300 | 93100 | 138 |
| 484 | 20250214 | 112400 | 15398080400 | 93100 | 93300 | 93300 | 93100 | 545 |
| 485 | 20250214 | 112300 | 15347274200 | 93400 | 93500 | 93500 | 93300 | 78 |
| 486 | 20250214 | 112200 | 15339989400 | 93400 | 93200 | 93400 | 93100 | 785 |
| 487 | 20250214 | 112100 | 15266790200 | 93200 | 93200 | 93300 | 93200 | 154 |
| 488 | 20250214 | 112000 | 15252433600 | 93200 | 93200 | 93300 | 93200 | 90 |
| 489 | 20250214 | 111900 | 15244043500 | 93200 | 93300 | 93300 | 93200 | 213 |
| 490 | 20250214 | 111800 | 15224182200 | 93400 | 93300 | 93400 | 93300 | 258 |
| 491 | 20250214 | 111700 | 15200110100 | 93400 | 93400 | 93500 | 93300 | 120 |
| 492 | 20250214 | 111600 | 15188900000 | 93500 | 93500 | 93500 | 93500 | 149 |
| 493 | 20250214 | 111500 | 15174968500 | 93500 | 93800 | 94300 | 93500 | 320 |
| 494 | 20250214 | 111400 | 15144986800 | 94300 | 93300 | 94400 | 93300 | 3247 |
| 495 | 20250214 | 111300 | 14839723500 | 93400 | 93400 | 93500 | 93300 | 787 |
| 496 | 20250214 | 111200 | 14766168500 | 93400 | 93400 | 93500 | 93400 | 304 |
| 497 | 20250214 | 111100 | 14737761400 | 93500 | 93500 | 93600 | 93500 | 260 |
| 498 | 20250214 | 111000 | 14713451200 | 93500 | 93500 | 93600 | 93500 | 290 |
| 499 | 20250214 | 110900 | 14686334600 | 93500 | 93500 | 93600 | 93500 | 321 |
| 500 | 20250214 | 110800 | 14656319000 | 93500 | 93600 | 93600 | 93500 | 59 |
| 501 | 20250214 | 110700 | 14650801400 | 93500 | 93600 | 93700 | 93500 | 507 |
| 502 | 20250214 | 110600 | 14603355500 | 93600 | 93700 | 93700 | 93600 | 210 |
| 503 | 20250214 | 110500 | 14583697500 | 93700 | 93700 | 93700 | 93600 | 144 |
| 504 | 20250214 | 110400 | 14570211100 | 93600 | 93500 | 93700 | 93500 | 1064 |
| 505 | 20250214 | 110300 | 14470569900 | 93500 | 93700 | 93700 | 93500 | 1011 |
| 506 | 20250214 | 110200 | 14375934900 | 93700 | 93700 | 93800 | 93700 | 383 |
| 507 | 20250214 | 110100 | 14340044200 | 93800 | 93800 | 93800 | 93700 | 153 |
| 508 | 20250214 | 110000 | 14325705300 | 93800 | 93800 | 93900 | 93700 | 754 |
| 509 | 20250214 | 105900 | 14254980600 | 93800 | 93900 | 94000 | 93800 | 547 |
| 510 | 20250214 | 105800 | 14203616200 | 93900 | 93900 | 94000 | 93900 | 368 |
| 511 | 20250214 | 105700 | 14169058600 | 94000 | 94100 | 94100 | 93900 | 1396 |
| 512 | 20250214 | 105600 | 14037841800 | 94100 | 94200 | 94300 | 94100 | 1944 |
| 513 | 20250214 | 105500 | 13854833800 | 94300 | 94300 | 94400 | 94300 | 507 |
| 514 | 20250214 | 105400 | 13807021900 | 94300 | 94200 | 94400 | 94200 | 127 |
| 515 | 20250214 | 105300 | 13795044400 | 94200 | 94200 | 94600 | 94200 | 647 |
| 516 | 20250214 | 105200 | 13734002600 | 94200 | 94200 | 94200 | 94200 | 39 |
| 517 | 20250214 | 105100 | 13730328800 | 94200 | 94300 | 94300 | 94200 | 444 |
| 518 | 20250214 | 105000 | 13688478600 | 94300 | 94500 | 94600 | 94200 | 1871 |
| 519 | 20250214 | 104900 | 13511896100 | 94500 | 94500 | 94600 | 94500 | 307 |
| 520 | 20250214 | 104800 | 13482884400 | 94600 | 94500 | 94700 | 94500 | 93 |
| 521 | 20250214 | 104700 | 13474087900 | 94700 | 94600 | 94800 | 94400 | 475 |
| 522 | 20250214 | 104600 | 13429156700 | 94500 | 94500 | 94600 | 94500 | 184 |
| 523 | 20250214 | 104500 | 13411755300 | 94400 | 94800 | 94800 | 94400 | 53 |
| 524 | 20250214 | 104400 | 13406744300 | 94800 | 94500 | 94800 | 94400 | 515 |
| 525 | 20250214 | 104300 | 13358034400 | 94500 | 94700 | 94700 | 94500 | 150 |
| 526 | 20250214 | 104200 | 13343856300 | 94600 | 94700 | 94700 | 94400 | 149 |
| 527 | 20250214 | 104100 | 13329763400 | 94500 | 94600 | 94900 | 94500 | 529 |
| 528 | 20250214 | 104000 | 13279720900 | 94600 | 94500 | 94600 | 94500 | 405 |
| 529 | 20250214 | 103900 | 13241436500 | 94500 | 94500 | 94500 | 94400 | 133 |
| 530 | 20250214 | 103800 | 13228869300 | 94600 | 94400 | 94800 | 94400 | 486 |
| 531 | 20250214 | 103700 | 13182882800 | 94500 | 94500 | 94600 | 94500 | 329 |
| 532 | 20250214 | 103600 | 13151792200 | 94700 | 94800 | 94800 | 94500 | 1177 |
| 533 | 20250214 | 103500 | 13040476900 | 94800 | 94700 | 94900 | 94700 | 330 |
| 534 | 20250214 | 103400 | 13009176500 | 94800 | 94800 | 94800 | 94600 | 1079 |
| 535 | 20250214 | 103300 | 12906966300 | 94900 | 95000 | 95000 | 94900 | 303 |
| 536 | 20250214 | 103200 | 12878205900 | 94900 | 94800 | 95400 | 94800 | 918 |
| 537 | 20250214 | 103100 | 12790957900 | 94800 | 94800 | 94900 | 94800 | 255 |
| 538 | 20250214 | 103000 | 12766782700 | 94800 | 94900 | 94900 | 94800 | 813 |
| 539 | 20250214 | 102900 | 12689646200 | 95000 | 94900 | 95300 | 94900 | 457 |
| 540 | 20250214 | 102800 | 12646198300 | 94900 | 95000 | 95000 | 94900 | 129 |
| 541 | 20250214 | 102700 | 12633944600 | 94900 | 95000 | 95000 | 94900 | 415 |
| 542 | 20250214 | 102600 | 12594542900 | 95000 | 95000 | 95300 | 94900 | 457 |
| 543 | 20250214 | 102500 | 12551084200 | 94900 | 94900 | 95100 | 94900 | 377 |
| 544 | 20250214 | 102400 | 12515277000 | 95000 | 94900 | 95000 | 94900 | 136 |
| 545 | 20250214 | 102300 | 12502362000 | 94900 | 95000 | 95500 | 94900 | 1849 |
| 546 | 20250214 | 102200 | 12326282300 | 95000 | 95000 | 95100 | 95000 | 75 |
| 547 | 20250214 | 102100 | 12319156500 | 95000 | 94900 | 95000 | 94900 | 252 |
| 548 | 20250214 | 102000 | 12295219100 | 95000 | 94900 | 95300 | 94800 | 553 |
| 549 | 20250214 | 101900 | 12242674700 | 94900 | 95000 | 95000 | 94900 | 951 |
| 550 | 20250214 | 101800 | 12152418900 | 95000 | 95200 | 95300 | 95000 | 391 |
| 551 | 20250214 | 101700 | 12115224300 | 95300 | 95100 | 95500 | 95100 | 540 |
| 552 | 20250214 | 101600 | 12063742900 | 95200 | 94900 | 95300 | 94900 | 740 |
| 553 | 20250214 | 101500 | 11993362100 | 94900 | 95000 | 95000 | 94900 | 196 |
| 554 | 20250214 | 101400 | 11974759200 | 94900 | 94800 | 95100 | 94800 | 978 |
| 555 | 20250214 | 101300 | 11881832400 | 94800 | 94800 | 94900 | 94800 | 108 |
| 556 | 20250214 | 101200 | 11871588500 | 94900 | 95000 | 95100 | 94900 | 333 |
| 557 | 20250214 | 101100 | 11839980800 | 95000 | 94800 | 95100 | 94800 | 598 |
| 558 | 20250214 | 101000 | 11783180800 | 94800 | 94700 | 94800 | 94600 | 326 |
| 559 | 20250214 | 100900 | 11752295800 | 94700 | 94700 | 94700 | 94600 | 481 |
| 560 | 20250214 | 100800 | 11706754800 | 94600 | 94500 | 94800 | 94500 | 1218 |
| 561 | 20250214 | 100700 | 11591495400 | 94500 | 94700 | 94700 | 94500 | 245 |
| 562 | 20250214 | 100600 | 11568324000 | 94700 | 94700 | 94700 | 94500 | 1404 |
| 563 | 20250214 | 100500 | 11435469500 | 94700 | 94800 | 95300 | 94700 | 1701 |
| 564 | 20250214 | 100400 | 11274136600 | 94800 | 95100 | 95200 | 94800 | 3645 |
| 565 | 20250214 | 100300 | 10928029800 | 95100 | 95200 | 95300 | 95100 | 765 |
| 566 | 20250214 | 100200 | 10855210700 | 95300 | 95600 | 95700 | 95200 | 903 |
| 567 | 20250214 | 100100 | 10768962700 | 95500 | 95700 | 95700 | 95500 | 964 |
| 568 | 20250214 | 100000 | 10676853400 | 95600 | 95400 | 95900 | 95400 | 3117 |
| 569 | 20250214 | 095900 | 10378552600 | 95400 | 95200 | 95500 | 95200 | 1483 |
| 570 | 20250214 | 095800 | 10237056700 | 95200 | 95400 | 95500 | 95200 | 867 |
| 571 | 20250214 | 095700 | 10154435100 | 95400 | 95600 | 95700 | 95400 | 325 |
| 572 | 20250214 | 095600 | 10123347300 | 95600 | 95100 | 95700 | 95100 | 2011 |
| 573 | 20250214 | 095500 | 9931524600 | 95100 | 95200 | 95300 | 95100 | 1818 |
| 574 | 20250214 | 095400 | 9758476300 | 95200 | 95400 | 95400 | 95200 | 2238 |
| 575 | 20250214 | 095300 | 9545149100 | 95400 | 95700 | 95700 | 95400 | 1448 |
| 576 | 20250214 | 095200 | 9406933300 | 95600 | 95600 | 95700 | 95500 | 455 |
| 577 | 20250214 | 095100 | 9363444400 | 95600 | 95400 | 95600 | 95400 | 2947 |
| 578 | 20250214 | 095000 | 9081908600 | 95400 | 95400 | 95500 | 95300 | 2654 |
| 579 | 20250214 | 094900 | 8828700600 | 95400 | 95400 | 95600 | 95400 | 1303 |
| 580 | 20250214 | 094800 | 8704299100 | 95400 | 95700 | 95800 | 95400 | 5533 |
| 581 | 20250214 | 094700 | 8175788700 | 95600 | 96000 | 96200 | 95600 | 4846 |
| 582 | 20250214 | 094600 | 7710978400 | 96100 | 95500 | 96200 | 95400 | 7259 |
| 583 | 20250214 | 094500 | 7015104000 | 95500 | 95100 | 95600 | 95000 | 6217 |
| 584 | 20250214 | 094400 | 6422335700 | 95200 | 94500 | 95200 | 94500 | 7756 |
| 585 | 20250214 | 094300 | 5686355300 | 94500 | 94500 | 94500 | 94300 | 869 |
| 586 | 20250214 | 094200 | 5604281200 | 94500 | 94400 | 94600 | 94200 | 3008 |
| 587 | 20250214 | 094100 | 5320036100 | 94400 | 94600 | 94600 | 94300 | 1196 |
| 588 | 20250214 | 094000 | 5207024900 | 94600 | 94400 | 94600 | 94400 | 1434 |
| 589 | 20250214 | 093900 | 5071418200 | 94400 | 94000 | 94400 | 94000 | 3374 |
| 590 | 20250214 | 093800 | 4753598000 | 93900 | 94000 | 94000 | 93800 | 929 |
| 591 | 20250214 | 093700 | 4666376800 | 94000 | 94100 | 94200 | 93900 | 1739 |
| 592 | 20250214 | 093600 | 4502963300 | 94100 | 93600 | 94200 | 93600 | 3776 |
| 593 | 20250214 | 093500 | 4148397200 | 93800 | 93200 | 93800 | 93200 | 5158 |
| 594 | 20250214 | 093400 | 3666066100 | 93200 | 92800 | 93200 | 92800 | 1452 |
| 595 | 20250214 | 093300 | 3531109800 | 92700 | 92700 | 92800 | 92700 | 109 |
| 596 | 20250214 | 093200 | 3521001400 | 92800 | 92600 | 93000 | 92600 | 753 |
| 597 | 20250214 | 093100 | 3451173500 | 92700 | 92800 | 92800 | 92600 | 456 |
| 598 | 20250214 | 093000 | 3408866300 | 92900 | 92900 | 92900 | 92800 | 165 |
| 599 | 20250214 | 092900 | 3393544400 | 92900 | 92900 | 93000 | 92700 | 1128 |
| 600 | 20250214 | 092800 | 3288720900 | 92900 | 93100 | 93200 | 92900 | 515 |
| 601 | 20250214 | 092700 | 3240816600 | 93100 | 93000 | 93200 | 92900 | 3735 |
| 602 | 20250214 | 092600 | 2893368100 | 92900 | 93000 | 93000 | 92900 | 695 |
| 603 | 20250214 | 092500 | 2828780300 | 93000 | 93000 | 93000 | 92800 | 1736 |
| 604 | 20250214 | 092400 | 2667426100 | 93000 | 92700 | 93000 | 92600 | 2547 |
| 605 | 20250214 | 092300 | 2430938800 | 92700 | 92300 | 92700 | 92100 | 1896 |
| 606 | 20250214 | 092200 | 2255647200 | 92300 | 92300 | 92300 | 92200 | 179 |
| 607 | 20250214 | 092100 | 2239127600 | 92300 | 92200 | 92300 | 92100 | 678 |
| 608 | 20250214 | 092000 | 2176574400 | 92200 | 92200 | 92300 | 92100 | 338 |
| 609 | 20250214 | 091900 | 2145391200 | 92300 | 92000 | 92300 | 91900 | 427 |
| 610 | 20250214 | 091800 | 2106044000 | 91900 | 91900 | 92000 | 91800 | 445 |
| 611 | 20250214 | 091700 | 2065138300 | 92000 | 92300 | 92400 | 91900 | 682 |
| 612 | 20250214 | 091600 | 2002355100 | 92100 | 92400 | 92500 | 92100 | 382 |
| 613 | 20250214 | 091500 | 1967119300 | 92400 | 92200 | 92500 | 92200 | 788 |
| 614 | 20250214 | 091400 | 1894284800 | 92300 | 92300 | 92300 | 92200 | 674 |
| 615 | 20250214 | 091300 | 1832088100 | 92300 | 92400 | 92400 | 92300 | 410 |
| 616 | 20250214 | 091200 | 1794207700 | 92400 | 92200 | 92400 | 92200 | 536 |
| 617 | 20250214 | 091100 | 1744770200 | 92200 | 92200 | 92500 | 92200 | 2050 |
| 618 | 20250214 | 091000 | 1555527700 | 92200 | 92000 | 92200 | 92000 | 691 |
| 619 | 20250214 | 090900 | 1491892800 | 92000 | 91900 | 92000 | 91900 | 241 |
| 620 | 20250214 | 090800 | 1469741600 | 92000 | 92200 | 92200 | 92000 | 884 |
| 621 | 20250214 | 090700 | 1388341000 | 92200 | 92000 | 92200 | 91800 | 1631 |
| 622 | 20250214 | 090600 | 1238287600 | 92000 | 92000 | 92000 | 91800 | 701 |
| 623 | 20250214 | 090500 | 1173866600 | 92000 | 92000 | 92100 | 91700 | 1238 |
| 624 | 20250214 | 090400 | 1059982000 | 92300 | 91100 | 92500 | 91000 | 4283 |
| 625 | 20250214 | 090300 | 665519300 | 91200 | 91600 | 91600 | 91200 | 1609 |
| 626 | 20250214 | 090200 | 518460700 | 91600 | 91500 | 91600 | 91400 | 711 |
| 627 | 20250214 | 090100 | 453400100 | 91500 | 91600 | 91900 | 91500 | 924 |
| 628 | 20250214 | 090000 | 368549100 | 91600 | 91400 | 92100 | 90800 | 4021 |