36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 192100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 23245 |
| 3 | 20250213 | 192000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 4 | 20250213 | 191900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 5 | 20250213 | 191800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 6 | 20250213 | 191700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 7 | 20250213 | 191600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 8 | 20250213 | 191500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 9 | 20250213 | 191400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 10 | 20250213 | 191300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 11 | 20250213 | 191200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 12 | 20250213 | 191100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 13 | 20250213 | 191000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 14 | 20250213 | 190900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 15 | 20250213 | 190800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 16 | 20250213 | 190700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 17 | 20250213 | 190600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 18 | 20250213 | 190500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 19 | 20250213 | 190400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 20 | 20250213 | 190300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 21 | 20250213 | 190200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 22 | 20250213 | 190100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 23 | 20250213 | 190000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 24 | 20250213 | 185900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 25 | 20250213 | 185800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 26 | 20250213 | 185700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 27 | 20250213 | 185600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 28 | 20250213 | 185500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 29 | 20250213 | 185400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 30 | 20250213 | 185300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 31 | 20250213 | 185200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 32 | 20250213 | 185100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 23245 |
| 33 | 20250213 | 185000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 34 | 20250213 | 184900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 35 | 20250213 | 184800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 36 | 20250213 | 184700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 37 | 20250213 | 184600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 38 | 20250213 | 184500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 39 | 20250213 | 184400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 40 | 20250213 | 184300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 41 | 20250213 | 184200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 42 | 20250213 | 184100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 43 | 20250213 | 184000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 44 | 20250213 | 183900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 45 | 20250213 | 183800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 46 | 20250213 | 183700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 47 | 20250213 | 183600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 48 | 20250213 | 183500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 49 | 20250213 | 183400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 50 | 20250213 | 183300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 51 | 20250213 | 183200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 52 | 20250213 | 183100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 53 | 20250213 | 183000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 54 | 20250213 | 182900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 55 | 20250213 | 182800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 56 | 20250213 | 182700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 57 | 20250213 | 182600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 58 | 20250213 | 182500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 59 | 20250213 | 182400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 60 | 20250213 | 182300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 61 | 20250213 | 182200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 62 | 20250213 | 182100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 23245 |
| 63 | 20250213 | 182000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 64 | 20250213 | 181900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 65 | 20250213 | 181800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 66 | 20250213 | 181700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 67 | 20250213 | 181600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 68 | 20250213 | 181500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 69 | 20250213 | 181400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 70 | 20250213 | 181300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 71 | 20250213 | 181200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 72 | 20250213 | 181100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 73 | 20250213 | 181000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 74 | 20250213 | 180900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 75 | 20250213 | 180800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 76 | 20250213 | 180700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 77 | 20250213 | 180600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 78 | 20250213 | 180500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 79 | 20250213 | 180400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 80 | 20250213 | 180300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 81 | 20250213 | 180200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 82 | 20250213 | 180100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 83 | 20250213 | 180000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 84 | 20250213 | 175900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 85 | 20250213 | 175800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 86 | 20250213 | 175700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 87 | 20250213 | 175600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 88 | 20250213 | 175500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 89 | 20250213 | 175400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 90 | 20250213 | 175300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 91 | 20250213 | 175200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 92 | 20250213 | 175100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 23245 |
| 93 | 20250213 | 175000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 94 | 20250213 | 174900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 95 | 20250213 | 174800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 96 | 20250213 | 174700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 97 | 20250213 | 174600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 98 | 20250213 | 174500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 99 | 20250213 | 174400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 100 | 20250213 | 174300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 101 | 20250213 | 174200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 102 | 20250213 | 174100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 103 | 20250213 | 174000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 104 | 20250213 | 173900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 105 | 20250213 | 173800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 106 | 20250213 | 173700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 107 | 20250213 | 173600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 108 | 20250213 | 173500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 109 | 20250213 | 173400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 110 | 20250213 | 173300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 111 | 20250213 | 173200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 112 | 20250213 | 173100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 113 | 20250213 | 173000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 114 | 20250213 | 172900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 115 | 20250213 | 172800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 116 | 20250213 | 172700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 117 | 20250213 | 172600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 118 | 20250213 | 172500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 119 | 20250213 | 172400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 120 | 20250213 | 172300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 121 | 20250213 | 172200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 122 | 20250213 | 172100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 23245 |
| 123 | 20250213 | 172000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 124 | 20250213 | 171900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 125 | 20250213 | 171800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 126 | 20250213 | 171700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 127 | 20250213 | 171600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 128 | 20250213 | 171500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 129 | 20250213 | 171400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 130 | 20250213 | 171300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 131 | 20250213 | 171200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 132 | 20250213 | 171100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 133 | 20250213 | 171000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 134 | 20250213 | 170900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 135 | 20250213 | 170800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 136 | 20250213 | 170700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 137 | 20250213 | 170600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 138 | 20250213 | 170500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 139 | 20250213 | 170400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 140 | 20250213 | 170300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 141 | 20250213 | 170200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 142 | 20250213 | 170100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 143 | 20250213 | 170000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 144 | 20250213 | 165900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 145 | 20250213 | 165800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 146 | 20250213 | 165700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 147 | 20250213 | 165600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 148 | 20250213 | 165500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 149 | 20250213 | 165400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 150 | 20250213 | 165300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 151 | 20250213 | 165200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 152 | 20250213 | 165100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 23245 |
| 153 | 20250213 | 165000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 154 | 20250213 | 164900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 155 | 20250213 | 164800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 156 | 20250213 | 164700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 157 | 20250213 | 164600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 158 | 20250213 | 164500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 159 | 20250213 | 164400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 160 | 20250213 | 164300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 161 | 20250213 | 164200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 162 | 20250213 | 164100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 163 | 20250213 | 164000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 164 | 20250213 | 163900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 165 | 20250213 | 163800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 166 | 20250213 | 163700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 167 | 20250213 | 163600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 168 | 20250213 | 163500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 169 | 20250213 | 163400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 170 | 20250213 | 163300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 171 | 20250213 | 163200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 172 | 20250213 | 163100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 173 | 20250213 | 163000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 174 | 20250213 | 162900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 175 | 20250213 | 162800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 176 | 20250213 | 162700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 177 | 20250213 | 162600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 178 | 20250213 | 162500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 179 | 20250213 | 162400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 180 | 20250213 | 162300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 181 | 20250213 | 162200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 182 | 20250213 | 162100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 23245 |
| 183 | 20250213 | 162000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 184 | 20250213 | 161900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 185 | 20250213 | 161800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 186 | 20250213 | 161700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 187 | 20250213 | 161600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 188 | 20250213 | 161500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 189 | 20250213 | 161400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 190 | 20250213 | 161300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 191 | 20250213 | 161200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 192 | 20250213 | 161100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 193 | 20250213 | 161000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 194 | 20250213 | 160900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 195 | 20250213 | 160800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 196 | 20250213 | 160700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 197 | 20250213 | 160600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 198 | 20250213 | 160500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 199 | 20250213 | 160400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 200 | 20250213 | 160300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 201 | 20250213 | 160200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 202 | 20250213 | 160100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 203 | 20250213 | 160000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 204 | 20250213 | 155900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 205 | 20250213 | 155800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 206 | 20250213 | 155700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 207 | 20250213 | 155600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 208 | 20250213 | 155500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 209 | 20250213 | 155400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 210 | 20250213 | 155300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 211 | 20250213 | 155200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 212 | 20250213 | 155100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 23245 |
| 213 | 20250213 | 155000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 214 | 20250213 | 154900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 215 | 20250213 | 154800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 216 | 20250213 | 154700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 217 | 20250213 | 154600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 218 | 20250213 | 154500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 219 | 20250213 | 154400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 220 | 20250213 | 154300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 221 | 20250213 | 154200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 222 | 20250213 | 154100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 223 | 20250213 | 154000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 224 | 20250213 | 153900 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 225 | 20250213 | 153800 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 226 | 20250213 | 153700 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 227 | 20250213 | 153600 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 228 | 20250213 | 153500 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 229 | 20250213 | 153400 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 230 | 20250213 | 153300 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 231 | 20250213 | 153200 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 232 | 20250213 | 153100 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 233 | 20250213 | 153000 | 26009572700 | 171200 | 171200 | 171200 | 171200 | 23245 |
| 234 | 20250213 | 152900 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 235 | 20250213 | 152800 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 236 | 20250213 | 152700 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 237 | 20250213 | 152600 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 238 | 20250213 | 152500 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 239 | 20250213 | 152400 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 240 | 20250213 | 152300 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 241 | 20250213 | 152200 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 242 | 20250213 | 152100 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 243 | 20250213 | 152000 | 22030028700 | 172000 | 172000 | 172000 | 172000 | 0 |
| 244 | 20250213 | 151900 | 22030028700 | 172000 | 171900 | 172100 | 171900 | 502 |
| 245 | 20250213 | 151800 | 21943676300 | 171900 | 171500 | 171900 | 171400 | 1084 |
| 246 | 20250213 | 151700 | 21757486600 | 171400 | 171500 | 171600 | 171300 | 305 |
| 247 | 20250213 | 151600 | 21705193200 | 171600 | 171600 | 171700 | 171500 | 228 |
| 248 | 20250213 | 151500 | 21666075300 | 171600 | 171600 | 171700 | 171500 | 346 |
| 249 | 20250213 | 151400 | 21606701100 | 171700 | 171400 | 171700 | 171400 | 235 |
| 250 | 20250213 | 151300 | 21566396100 | 171600 | 171700 | 171700 | 171400 | 378 |
| 251 | 20250213 | 151200 | 21501545000 | 171500 | 171500 | 171700 | 171400 | 187 |
| 252 | 20250213 | 151100 | 21469466200 | 171500 | 171800 | 171800 | 171300 | 185 |
| 253 | 20250213 | 151000 | 21437722000 | 171800 | 171300 | 171800 | 171300 | 231 |
| 254 | 20250213 | 150900 | 21398104600 | 171600 | 171300 | 171700 | 171300 | 347 |
| 255 | 20250213 | 150800 | 21338606700 | 171300 | 171200 | 171900 | 171200 | 359 |
| 256 | 20250213 | 150700 | 21277053300 | 171300 | 171800 | 171900 | 171300 | 854 |
| 257 | 20250213 | 150600 | 21130470300 | 171700 | 171700 | 171900 | 171200 | 338 |
| 258 | 20250213 | 150500 | 21072479600 | 171700 | 171300 | 171900 | 171200 | 398 |
| 259 | 20250213 | 150400 | 21004203700 | 171800 | 171700 | 171800 | 171200 | 319 |
| 260 | 20250213 | 150300 | 20949459600 | 171700 | 171600 | 171800 | 171300 | 242 |
| 261 | 20250213 | 150200 | 20907924800 | 171700 | 171700 | 171800 | 171300 | 215 |
| 262 | 20250213 | 150100 | 20871026700 | 171700 | 171600 | 171700 | 171200 | 245 |
| 263 | 20250213 | 150000 | 20829014800 | 171500 | 171200 | 171500 | 171200 | 274 |
| 264 | 20250213 | 145900 | 20782062900 | 171200 | 171500 | 171500 | 171200 | 264 |
| 265 | 20250213 | 145800 | 20736831300 | 171400 | 171600 | 171700 | 171400 | 295 |
| 266 | 20250213 | 145700 | 20686233800 | 171600 | 171500 | 171700 | 171400 | 243 |
| 267 | 20250213 | 145600 | 20644554800 | 171500 | 171400 | 171600 | 171400 | 350 |
| 268 | 20250213 | 145500 | 20584529000 | 171400 | 171400 | 171600 | 171300 | 285 |
| 269 | 20250213 | 145400 | 20535647200 | 171500 | 171300 | 171500 | 171200 | 168 |
| 270 | 20250213 | 145300 | 20506860200 | 171300 | 171500 | 171600 | 171200 | 238 |
| 271 | 20250213 | 145200 | 20466067100 | 171200 | 171400 | 171600 | 171200 | 218 |
| 272 | 20250213 | 145100 | 20428714500 | 171500 | 171400 | 171500 | 171300 | 276 |
| 273 | 20250213 | 145000 | 20381404900 | 171500 | 171500 | 171600 | 171400 | 189 |
| 274 | 20250213 | 144900 | 20348989900 | 171500 | 171400 | 171500 | 171300 | 223 |
| 275 | 20250213 | 144800 | 20310772100 | 171500 | 171400 | 171600 | 171200 | 288 |
| 276 | 20250213 | 144700 | 20261428100 | 171300 | 171500 | 171600 | 171300 | 359 |
| 277 | 20250213 | 144600 | 20199886800 | 171600 | 171400 | 171600 | 171400 | 217 |
| 278 | 20250213 | 144500 | 20162669400 | 171400 | 171500 | 171600 | 171300 | 149 |
| 279 | 20250213 | 144400 | 20137120100 | 171500 | 171400 | 171600 | 171300 | 219 |
| 280 | 20250213 | 144300 | 20099581600 | 171500 | 171600 | 171700 | 171400 | 209 |
| 281 | 20250213 | 144200 | 20063722500 | 171600 | 171600 | 171600 | 171500 | 248 |
| 282 | 20250213 | 144100 | 20021182300 | 171600 | 171700 | 171700 | 171400 | 96 |
| 283 | 20250213 | 144000 | 20004716100 | 171600 | 171600 | 171700 | 171400 | 151 |
| 284 | 20250213 | 143900 | 19978815500 | 171600 | 171800 | 171900 | 171600 | 212 |
| 285 | 20250213 | 143800 | 19942414500 | 171800 | 171800 | 171900 | 171600 | 289 |
| 286 | 20250213 | 143700 | 19892771900 | 171900 | 171800 | 171900 | 171700 | 255 |
| 287 | 20250213 | 143600 | 19848957500 | 171800 | 171500 | 171800 | 171300 | 215 |
| 288 | 20250213 | 143500 | 19812066100 | 171500 | 171600 | 171600 | 171500 | 204 |
| 289 | 20250213 | 143400 | 19777069600 | 171600 | 171500 | 171800 | 171400 | 127 |
| 290 | 20250213 | 143300 | 19755269100 | 171500 | 171600 | 171800 | 171400 | 256 |
| 291 | 20250213 | 143200 | 19711349800 | 171600 | 171700 | 171700 | 171500 | 205 |
| 292 | 20250213 | 143100 | 19676170100 | 171700 | 171600 | 171700 | 171600 | 107 |
| 293 | 20250213 | 143000 | 19657802600 | 171600 | 171600 | 171700 | 171300 | 200 |
| 294 | 20250213 | 142900 | 19623498800 | 171500 | 171600 | 171700 | 171400 | 100 |
| 295 | 20250213 | 142800 | 19606349900 | 171600 | 171600 | 171700 | 171400 | 141 |
| 296 | 20250213 | 142700 | 19582154700 | 171600 | 171600 | 171700 | 171500 | 104 |
| 297 | 20250213 | 142600 | 19564305900 | 171600 | 171700 | 171800 | 171500 | 278 |
| 298 | 20250213 | 142500 | 19516592800 | 171700 | 171300 | 171700 | 171300 | 353 |
| 299 | 20250213 | 142400 | 19456033000 | 171300 | 171500 | 171600 | 171200 | 357 |
| 300 | 20250213 | 142300 | 19394853200 | 171600 | 171500 | 171700 | 171500 | 137 |
| 301 | 20250213 | 142200 | 19371348700 | 171600 | 171600 | 171700 | 171600 | 146 |
| 302 | 20250213 | 142100 | 19346282800 | 171700 | 171500 | 171800 | 171400 | 245 |
| 303 | 20250213 | 142000 | 19304240400 | 171500 | 171800 | 171800 | 171500 | 200 |
| 304 | 20250213 | 141900 | 19269906400 | 171800 | 171800 | 171800 | 171600 | 160 |
| 305 | 20250213 | 141800 | 19242424500 | 171800 | 171700 | 171800 | 171400 | 193 |
| 306 | 20250213 | 141700 | 19209304200 | 171700 | 171900 | 171900 | 171600 | 275 |
| 307 | 20250213 | 141600 | 19162074300 | 171900 | 171800 | 171900 | 171400 | 193 |
| 308 | 20250213 | 141500 | 19128935900 | 171800 | 171400 | 171900 | 171400 | 385 |
| 309 | 20250213 | 141400 | 19062865400 | 171400 | 171900 | 171900 | 171400 | 337 |
| 310 | 20250213 | 141300 | 19004980000 | 171800 | 171300 | 172000 | 171300 | 206 |
| 311 | 20250213 | 141200 | 18969569800 | 171300 | 171900 | 172000 | 171300 | 279 |
| 312 | 20250213 | 141100 | 18921631100 | 172000 | 171900 | 172000 | 171800 | 313 |
| 313 | 20250213 | 141000 | 18867821500 | 171900 | 171800 | 172000 | 171800 | 229 |
| 314 | 20250213 | 140900 | 18828458200 | 171900 | 171300 | 171900 | 171200 | 657 |
| 315 | 20250213 | 140800 | 18715793100 | 171300 | 171300 | 171400 | 171200 | 129 |
| 316 | 20250213 | 140700 | 18693694000 | 171300 | 171300 | 171400 | 171000 | 186 |
| 317 | 20250213 | 140600 | 18661840500 | 171100 | 171300 | 171300 | 171100 | 227 |
| 318 | 20250213 | 140500 | 18622967800 | 171300 | 171100 | 171400 | 171100 | 413 |
| 319 | 20250213 | 140400 | 18552244300 | 171100 | 171000 | 171200 | 170800 | 178 |
| 320 | 20250213 | 140300 | 18521799700 | 171100 | 170900 | 171100 | 170900 | 218 |
| 321 | 20250213 | 140200 | 18484508200 | 171000 | 170900 | 171100 | 170700 | 210 |
| 322 | 20250213 | 140100 | 18448603600 | 171000 | 170700 | 171000 | 170700 | 306 |
| 323 | 20250213 | 140000 | 18396297600 | 170800 | 170900 | 171000 | 170700 | 232 |
| 324 | 20250213 | 135900 | 18356660800 | 170900 | 170800 | 171000 | 170800 | 215 |
| 325 | 20250213 | 135800 | 18319902700 | 170900 | 170900 | 171000 | 170800 | 298 |
| 326 | 20250213 | 135700 | 18268981500 | 170900 | 170800 | 171000 | 170700 | 278 |
| 327 | 20250213 | 135600 | 18221484200 | 170800 | 170800 | 170900 | 170800 | 174 |
| 328 | 20250213 | 135500 | 18191754200 | 170800 | 170700 | 170800 | 170700 | 249 |
| 329 | 20250213 | 135400 | 18149242600 | 170800 | 170800 | 170900 | 170700 | 361 |
| 330 | 20250213 | 135300 | 18087593900 | 170800 | 170700 | 170800 | 170600 | 169 |
| 331 | 20250213 | 135200 | 18058750100 | 170700 | 170700 | 170800 | 170600 | 182 |
| 332 | 20250213 | 135100 | 18027685000 | 170700 | 170600 | 171000 | 170600 | 271 |
| 333 | 20250213 | 135000 | 17981407000 | 170800 | 170600 | 170900 | 170500 | 211 |
| 334 | 20250213 | 134900 | 17945377300 | 170500 | 170500 | 170700 | 170500 | 404 |
| 335 | 20250213 | 134800 | 17876479200 | 170500 | 170600 | 170600 | 170500 | 378 |
| 336 | 20250213 | 134700 | 17812021300 | 170500 | 170600 | 170600 | 170500 | 253 |
| 337 | 20250213 | 134600 | 17768875700 | 170600 | 170700 | 170700 | 170600 | 296 |
| 338 | 20250213 | 134500 | 17718359800 | 170700 | 170700 | 170700 | 170600 | 310 |
| 339 | 20250213 | 134400 | 17665460100 | 170800 | 170800 | 170800 | 170700 | 136 |
| 340 | 20250213 | 134300 | 17642238900 | 170800 | 170700 | 171000 | 170700 | 272 |
| 341 | 20250213 | 134200 | 17595770300 | 170600 | 170900 | 171000 | 170600 | 242 |
| 342 | 20250213 | 134100 | 17554431000 | 170900 | 170700 | 171000 | 170700 | 194 |
| 343 | 20250213 | 134000 | 17521286500 | 170700 | 170800 | 171100 | 170700 | 352 |
| 344 | 20250213 | 133900 | 17461143000 | 170700 | 170800 | 170900 | 170700 | 222 |
| 345 | 20250213 | 133800 | 17423224400 | 170800 | 170900 | 170900 | 170700 | 186 |
| 346 | 20250213 | 133700 | 17391449600 | 170900 | 171000 | 171000 | 170800 | 261 |
| 347 | 20250213 | 133600 | 17346828100 | 170900 | 170900 | 170900 | 170700 | 146 |
| 348 | 20250213 | 133500 | 17321886500 | 170900 | 170800 | 170900 | 170800 | 112 |
| 349 | 20250213 | 133400 | 17302754900 | 170800 | 170900 | 171000 | 170800 | 318 |
| 350 | 20250213 | 133300 | 17248411100 | 170900 | 170900 | 170900 | 170800 | 138 |
| 351 | 20250213 | 133200 | 17224833900 | 170900 | 170800 | 171000 | 170700 | 240 |
| 352 | 20250213 | 133100 | 17183827500 | 170800 | 170700 | 170800 | 170600 | 254 |
| 353 | 20250213 | 133000 | 17140451800 | 170700 | 170700 | 170700 | 170500 | 204 |
| 354 | 20250213 | 132900 | 17105657700 | 170600 | 170600 | 170700 | 170500 | 260 |
| 355 | 20250213 | 132800 | 17061300900 | 170600 | 170500 | 170600 | 170500 | 230 |
| 356 | 20250213 | 132700 | 17022082000 | 170500 | 170500 | 170600 | 170500 | 178 |
| 357 | 20250213 | 132600 | 16991732700 | 170500 | 170500 | 170600 | 170500 | 237 |
| 358 | 20250213 | 132500 | 16951319100 | 170500 | 170500 | 170600 | 170500 | 759 |
| 359 | 20250213 | 132400 | 16821909300 | 170500 | 170500 | 170600 | 170500 | 102 |
| 360 | 20250213 | 132300 | 16804518000 | 170500 | 170500 | 170600 | 170500 | 225 |
| 361 | 20250213 | 132200 | 16766147100 | 170500 | 170600 | 170600 | 170500 | 140 |
| 362 | 20250213 | 132100 | 16742269700 | 170600 | 170600 | 170700 | 170500 | 402 |
| 363 | 20250213 | 132000 | 16673690400 | 170600 | 170700 | 170800 | 170600 | 252 |
| 364 | 20250213 | 131900 | 16630675700 | 170800 | 170900 | 170900 | 170800 | 133 |
| 365 | 20250213 | 131800 | 16607959100 | 170800 | 170800 | 170900 | 170700 | 167 |
| 366 | 20250213 | 131700 | 16579433300 | 170800 | 170600 | 170800 | 170600 | 331 |
| 367 | 20250213 | 131600 | 16522944600 | 170600 | 170700 | 170800 | 170600 | 153 |
| 368 | 20250213 | 131500 | 16496831800 | 170700 | 170900 | 170900 | 170600 | 298 |
| 369 | 20250213 | 131400 | 16445954300 | 170800 | 170800 | 170800 | 170600 | 234 |
| 370 | 20250213 | 131300 | 16406010500 | 170800 | 170800 | 170800 | 170700 | 219 |
| 371 | 20250213 | 131200 | 16368620500 | 170800 | 170700 | 170800 | 170700 | 163 |
| 372 | 20250213 | 131100 | 16340782300 | 170700 | 170600 | 170800 | 170600 | 175 |
| 373 | 20250213 | 131000 | 16310908700 | 170600 | 170800 | 170900 | 170600 | 336 |
| 374 | 20250213 | 130900 | 16253536800 | 170800 | 170700 | 171000 | 170600 | 231 |
| 375 | 20250213 | 130800 | 16214086800 | 170700 | 170900 | 170900 | 170600 | 245 |
| 376 | 20250213 | 130700 | 16172236900 | 170800 | 170800 | 170900 | 170700 | 185 |
| 377 | 20250213 | 130600 | 16140634400 | 170700 | 170600 | 170800 | 170600 | 203 |
| 378 | 20250213 | 130500 | 16105977300 | 170600 | 170800 | 170800 | 170600 | 232 |
| 379 | 20250213 | 130400 | 16066380800 | 170700 | 170700 | 170800 | 170600 | 169 |
| 380 | 20250213 | 130300 | 16037535800 | 170800 | 170600 | 170800 | 170500 | 189 |
| 381 | 20250213 | 130200 | 16005291600 | 170600 | 170800 | 170800 | 170500 | 361 |
| 382 | 20250213 | 130100 | 15943695400 | 170800 | 170700 | 170800 | 170600 | 506 |
| 383 | 20250213 | 130000 | 15857296700 | 170700 | 170700 | 170700 | 170500 | 163 |
| 384 | 20250213 | 125900 | 15829482900 | 170600 | 170700 | 170700 | 170500 | 147 |
| 385 | 20250213 | 125800 | 15804406100 | 170600 | 170700 | 170800 | 170600 | 280 |
| 386 | 20250213 | 125700 | 15756616700 | 170700 | 170600 | 170800 | 170500 | 161 |
| 387 | 20250213 | 125600 | 15729139800 | 170500 | 170600 | 170700 | 170500 | 162 |
| 388 | 20250213 | 125500 | 15701504800 | 170600 | 170600 | 170600 | 170500 | 195 |
| 389 | 20250213 | 125400 | 15668239200 | 170500 | 170500 | 170600 | 170500 | 117 |
| 390 | 20250213 | 125300 | 15648286700 | 170500 | 170600 | 170600 | 170500 | 167 |
| 391 | 20250213 | 125200 | 15619808100 | 170500 | 170600 | 170600 | 170500 | 130 |
| 392 | 20250213 | 125100 | 15597642800 | 170600 | 170600 | 170600 | 170500 | 164 |
| 393 | 20250213 | 125000 | 15569673300 | 170700 | 170600 | 170700 | 170500 | 171 |
| 394 | 20250213 | 124900 | 15540496200 | 170600 | 170600 | 170700 | 170500 | 125 |
| 395 | 20250213 | 124800 | 15519171500 | 170600 | 170600 | 170600 | 170500 | 243 |
| 396 | 20250213 | 124700 | 15477715900 | 170600 | 170700 | 170800 | 170500 | 145 |
| 397 | 20250213 | 124600 | 15452974000 | 170700 | 170700 | 170700 | 170600 | 176 |
| 398 | 20250213 | 124500 | 15422943600 | 170600 | 170600 | 170800 | 170600 | 161 |
| 399 | 20250213 | 124400 | 15395467600 | 170700 | 170700 | 170800 | 170400 | 274 |
| 400 | 20250213 | 124300 | 15348702400 | 170700 | 170600 | 170800 | 170600 | 296 |
| 401 | 20250213 | 124200 | 15298162800 | 170600 | 170700 | 170700 | 170600 | 166 |
| 402 | 20250213 | 124100 | 15269834000 | 170600 | 170600 | 170700 | 170500 | 179 |
| 403 | 20250213 | 124000 | 15239297900 | 170600 | 170700 | 170700 | 170500 | 136 |
| 404 | 20250213 | 123900 | 15216092800 | 170700 | 170800 | 170800 | 170700 | 242 |
| 405 | 20250213 | 123800 | 15174766300 | 170800 | 170700 | 170800 | 170700 | 156 |
| 406 | 20250213 | 123700 | 15148129600 | 170700 | 170600 | 170700 | 170600 | 214 |
| 407 | 20250213 | 123600 | 15111606000 | 170600 | 170500 | 170700 | 170400 | 427 |
| 408 | 20250213 | 123500 | 15038748000 | 170500 | 170500 | 170500 | 170400 | 88 |
| 409 | 20250213 | 123400 | 15023746700 | 170400 | 170500 | 170600 | 170300 | 163 |
| 410 | 20250213 | 123300 | 14995952200 | 170500 | 170400 | 170600 | 170400 | 142 |
| 411 | 20250213 | 123200 | 14971742200 | 170400 | 170500 | 170600 | 170400 | 176 |
| 412 | 20250213 | 123100 | 14941744200 | 170500 | 170700 | 170700 | 170400 | 151 |
| 413 | 20250213 | 123000 | 14915984100 | 170600 | 170500 | 170700 | 170400 | 318 |
| 414 | 20250213 | 122900 | 14861763300 | 170400 | 170400 | 170500 | 170300 | 99 |
| 415 | 20250213 | 122800 | 14844893500 | 170500 | 170400 | 170500 | 170200 | 221 |
| 416 | 20250213 | 122700 | 14807257500 | 170300 | 170300 | 170300 | 170300 | 224 |
| 417 | 20250213 | 122600 | 14769110300 | 170300 | 170300 | 170400 | 170300 | 142 |
| 418 | 20250213 | 122500 | 14744927400 | 170300 | 170400 | 170400 | 170300 | 360 |
| 419 | 20250213 | 122400 | 14683613000 | 170500 | 170500 | 170600 | 170400 | 200 |
| 420 | 20250213 | 122300 | 14649527500 | 170500 | 170500 | 170600 | 170400 | 74 |
| 421 | 20250213 | 122200 | 14636912500 | 170600 | 170600 | 170600 | 170400 | 131 |
| 422 | 20250213 | 122100 | 14614577200 | 170500 | 170600 | 170700 | 170500 | 197 |
| 423 | 20250213 | 122000 | 14580967800 | 170700 | 170400 | 170700 | 170400 | 256 |
| 424 | 20250213 | 121900 | 14537300700 | 170400 | 170600 | 170600 | 170400 | 188 |
| 425 | 20250213 | 121800 | 14505245800 | 170600 | 170600 | 170600 | 170500 | 181 |
| 426 | 20250213 | 121700 | 14474377200 | 170500 | 170500 | 170700 | 170500 | 99 |
| 427 | 20250213 | 121600 | 14457493200 | 170500 | 170500 | 170600 | 170500 | 254 |
| 428 | 20250213 | 121500 | 14414176100 | 170600 | 170400 | 170600 | 170300 | 145 |
| 429 | 20250213 | 121400 | 14389457800 | 170400 | 170600 | 170700 | 170400 | 115 |
| 430 | 20250213 | 121300 | 14369842000 | 170600 | 170600 | 170700 | 170500 | 247 |
| 431 | 20250213 | 121200 | 14327690000 | 170600 | 170600 | 170700 | 170600 | 211 |
| 432 | 20250213 | 121100 | 14291686000 | 170700 | 170500 | 170700 | 170300 | 243 |
| 433 | 20250213 | 121000 | 14250256700 | 170500 | 170600 | 170700 | 170400 | 183 |
| 434 | 20250213 | 120900 | 14219060200 | 170500 | 170600 | 170600 | 170500 | 161 |
| 435 | 20250213 | 120800 | 14191600400 | 170600 | 170600 | 170700 | 170600 | 66 |
| 436 | 20250213 | 120700 | 14180340400 | 170700 | 170600 | 170700 | 170400 | 187 |
| 437 | 20250213 | 120600 | 14148436000 | 170500 | 170600 | 170700 | 170400 | 220 |
| 438 | 20250213 | 120500 | 14110895600 | 170600 | 170600 | 170700 | 170500 | 121 |
| 439 | 20250213 | 120400 | 14090253700 | 170600 | 170500 | 170700 | 170400 | 173 |
| 440 | 20250213 | 120300 | 14060739200 | 170500 | 170800 | 170800 | 170400 | 152 |
| 441 | 20250213 | 120200 | 14034810500 | 170800 | 170700 | 170800 | 170600 | 172 |
| 442 | 20250213 | 120100 | 14005448500 | 170800 | 170600 | 170800 | 170500 | 215 |
| 443 | 20250213 | 120000 | 13968757500 | 170700 | 170400 | 170700 | 170400 | 325 |
| 444 | 20250213 | 115900 | 13913334700 | 170500 | 170500 | 170600 | 170400 | 265 |
| 445 | 20250213 | 115800 | 13868157100 | 170600 | 170400 | 170600 | 170400 | 16 |
| 446 | 20250213 | 115700 | 13865430000 | 170400 | 170600 | 170700 | 170300 | 398 |
| 447 | 20250213 | 115600 | 13797611500 | 170600 | 170600 | 170600 | 170400 | 165 |
| 448 | 20250213 | 115500 | 13769480100 | 170600 | 170700 | 170700 | 170400 | 412 |
| 449 | 20250213 | 115400 | 13699202900 | 170700 | 170600 | 170700 | 170600 | 121 |
| 450 | 20250213 | 115300 | 13678550800 | 170600 | 170400 | 170700 | 170300 | 197 |
| 451 | 20250213 | 115200 | 13644959000 | 170500 | 170600 | 170600 | 170400 | 190 |
| 452 | 20250213 | 115100 | 13612559600 | 170600 | 170500 | 170600 | 170400 | 255 |
| 453 | 20250213 | 115000 | 13569080600 | 170500 | 170400 | 170600 | 170400 | 190 |
| 454 | 20250213 | 114900 | 13536698000 | 170400 | 170400 | 170500 | 170300 | 166 |
| 455 | 20250213 | 114800 | 13508410900 | 170400 | 170300 | 170400 | 170300 | 126 |
| 456 | 20250213 | 114700 | 13486943600 | 170300 | 170300 | 170400 | 170300 | 181 |
| 457 | 20250213 | 114600 | 13456113600 | 170300 | 170400 | 170500 | 170300 | 133 |
| 458 | 20250213 | 114500 | 13433456100 | 170500 | 170400 | 170500 | 170300 | 180 |
| 459 | 20250213 | 114400 | 13402789600 | 170400 | 170400 | 170400 | 170200 | 187 |
| 460 | 20250213 | 114300 | 13370943000 | 170400 | 170400 | 170500 | 170200 | 165 |
| 461 | 20250213 | 114200 | 13342838500 | 170400 | 170400 | 170500 | 170300 | 81 |
| 462 | 20250213 | 114100 | 13329036500 | 170400 | 170200 | 170400 | 170200 | 284 |
| 463 | 20250213 | 114000 | 13280688000 | 170200 | 170300 | 170400 | 170100 | 148 |
| 464 | 20250213 | 113900 | 13255491000 | 170300 | 170200 | 170400 | 170200 | 65 |
| 465 | 20250213 | 113800 | 13244421600 | 170200 | 170300 | 170300 | 170100 | 218 |
| 466 | 20250213 | 113700 | 13207306500 | 170300 | 170200 | 170400 | 170100 | 139 |
| 467 | 20250213 | 113600 | 13183642000 | 170200 | 170200 | 170200 | 170100 | 126 |
| 468 | 20250213 | 113500 | 13162204500 | 170200 | 170200 | 170200 | 170100 | 198 |
| 469 | 20250213 | 113400 | 13128521500 | 170200 | 170100 | 170300 | 170100 | 218 |
| 470 | 20250213 | 113300 | 13091429300 | 170200 | 170100 | 170200 | 170100 | 148 |
| 471 | 20250213 | 113200 | 13066252900 | 170100 | 170200 | 170200 | 170100 | 98 |
| 472 | 20250213 | 113100 | 13049574500 | 170200 | 170100 | 170200 | 170100 | 224 |
| 473 | 20250213 | 113000 | 13011455600 | 170100 | 170100 | 170300 | 170100 | 128 |
| 474 | 20250213 | 112900 | 12989675500 | 170100 | 170200 | 170200 | 170100 | 247 |
| 475 | 20250213 | 112800 | 12947660100 | 170200 | 170000 | 170200 | 170000 | 511 |
| 476 | 20250213 | 112700 | 12860748500 | 170000 | 170000 | 170100 | 170000 | 106 |
| 477 | 20250213 | 112600 | 12842728100 | 170000 | 170000 | 170100 | 170000 | 74 |
| 478 | 20250213 | 112500 | 12830147900 | 170000 | 170000 | 170100 | 170000 | 256 |
| 479 | 20250213 | 112400 | 12786627400 | 170000 | 170000 | 170100 | 170000 | 69 |
| 480 | 20250213 | 112300 | 12774897000 | 170000 | 170100 | 170100 | 170000 | 331 |
| 481 | 20250213 | 112200 | 12718626600 | 170000 | 170000 | 170100 | 170000 | 135 |
| 482 | 20250213 | 112100 | 12695675200 | 170000 | 170000 | 170100 | 170000 | 174 |
| 483 | 20250213 | 112000 | 12666094900 | 170000 | 170000 | 170100 | 170000 | 97 |
| 484 | 20250213 | 111900 | 12649604500 | 170000 | 170000 | 170100 | 170000 | 291 |
| 485 | 20250213 | 111800 | 12600114300 | 170100 | 170000 | 170100 | 170000 | 202 |
| 486 | 20250213 | 111700 | 12565773300 | 170000 | 170100 | 170100 | 170000 | 163 |
| 487 | 20250213 | 111600 | 12538060500 | 170100 | 170100 | 170100 | 170000 | 219 |
| 488 | 20250213 | 111500 | 12500823400 | 170000 | 170000 | 170100 | 170000 | 332 |
| 489 | 20250213 | 111400 | 12444373400 | 170000 | 170100 | 170200 | 170000 | 358 |
| 490 | 20250213 | 111300 | 12383499100 | 170100 | 170400 | 170400 | 170100 | 256 |
| 491 | 20250213 | 111200 | 12339930600 | 170400 | 170100 | 170400 | 170100 | 160 |
| 492 | 20250213 | 111100 | 12312698500 | 170200 | 170100 | 170400 | 170100 | 268 |
| 493 | 20250213 | 111000 | 12267090600 | 170200 | 170100 | 170400 | 170100 | 271 |
| 494 | 20250213 | 110900 | 12220967300 | 170100 | 170000 | 170200 | 170000 | 532 |
| 495 | 20250213 | 110800 | 12130491600 | 170000 | 170000 | 170100 | 170000 | 380 |
| 496 | 20250213 | 110700 | 12065869400 | 170000 | 170000 | 170100 | 170000 | 290 |
| 497 | 20250213 | 110600 | 12016556400 | 170000 | 170000 | 170100 | 170000 | 395 |
| 498 | 20250213 | 110500 | 11949405500 | 170000 | 170100 | 170100 | 170000 | 499 |
| 499 | 20250213 | 110400 | 11864575300 | 170000 | 170000 | 170100 | 170000 | 174 |
| 500 | 20250213 | 110300 | 11834994100 | 170000 | 170000 | 170100 | 170000 | 248 |
| 501 | 20250213 | 110200 | 11792831900 | 170000 | 170100 | 170100 | 170000 | 196 |
| 502 | 20250213 | 110100 | 11759510200 | 170000 | 170000 | 170100 | 170000 | 159 |
| 503 | 20250213 | 110000 | 11732478100 | 170000 | 170200 | 170200 | 170000 | 216 |
| 504 | 20250213 | 105900 | 11695740900 | 170100 | 170100 | 170200 | 170000 | 197 |
| 505 | 20250213 | 105800 | 11662230100 | 170200 | 170100 | 170200 | 170000 | 281 |
| 506 | 20250213 | 105700 | 11614437100 | 170000 | 170100 | 170100 | 170000 | 526 |
| 507 | 20250213 | 105600 | 11525000300 | 170000 | 170100 | 170100 | 170000 | 218 |
| 508 | 20250213 | 105500 | 11487931900 | 170000 | 170100 | 170100 | 170000 | 182 |
| 509 | 20250213 | 105400 | 11456986100 | 170100 | 170100 | 170100 | 170000 | 515 |
| 510 | 20250213 | 105300 | 11369406200 | 170000 | 170100 | 170100 | 170000 | 649 |
| 511 | 20250213 | 105200 | 11259017400 | 170200 | 170200 | 170300 | 170100 | 880 |
| 512 | 20250213 | 105100 | 11109255600 | 170300 | 170300 | 170400 | 170200 | 394 |
| 513 | 20250213 | 105000 | 11042158700 | 170300 | 170300 | 170400 | 170200 | 546 |
| 514 | 20250213 | 104900 | 10949170500 | 170300 | 170400 | 170400 | 170300 | 188 |
| 515 | 20250213 | 104800 | 10917145200 | 170400 | 170500 | 170500 | 170400 | 211 |
| 516 | 20250213 | 104700 | 10881190100 | 170400 | 170400 | 170400 | 170300 | 129 |
| 517 | 20250213 | 104600 | 10859211200 | 170400 | 170600 | 170600 | 170300 | 153 |
| 518 | 20250213 | 104500 | 10833138400 | 170600 | 170500 | 170600 | 170400 | 238 |
| 519 | 20250213 | 104400 | 10792569100 | 170700 | 170400 | 171000 | 170400 | 162 |
| 520 | 20250213 | 104300 | 10764921400 | 170400 | 170500 | 170800 | 170400 | 264 |
| 521 | 20250213 | 104200 | 10719864100 | 170500 | 170500 | 170500 | 170300 | 146 |
| 522 | 20250213 | 104100 | 10694979800 | 170500 | 170300 | 170500 | 170300 | 232 |
| 523 | 20250213 | 104000 | 10655459800 | 170300 | 170300 | 170400 | 170200 | 171 |
| 524 | 20250213 | 103900 | 10626340200 | 170300 | 170400 | 170400 | 170300 | 153 |
| 525 | 20250213 | 103800 | 10600278900 | 170400 | 170300 | 170500 | 170300 | 148 |
| 526 | 20250213 | 103700 | 10575069200 | 170400 | 170300 | 170700 | 170300 | 270 |
| 527 | 20250213 | 103600 | 10529034000 | 170500 | 170300 | 170500 | 170200 | 392 |
| 528 | 20250213 | 103500 | 10462248700 | 170300 | 170300 | 170400 | 170200 | 136 |
| 529 | 20250213 | 103400 | 10439087000 | 170200 | 170300 | 170300 | 170100 | 197 |
| 530 | 20250213 | 103300 | 10405558800 | 170300 | 170100 | 170400 | 170000 | 151 |
| 531 | 20250213 | 103200 | 10379862000 | 170100 | 170400 | 170500 | 170000 | 348 |
| 532 | 20250213 | 103100 | 10320614800 | 170400 | 170100 | 170400 | 170100 | 380 |
| 533 | 20250213 | 103000 | 10255931100 | 170000 | 170000 | 170100 | 169900 | 180 |
| 534 | 20250213 | 102900 | 10225329900 | 170000 | 170100 | 170200 | 169900 | 1270 |
| 535 | 20250213 | 102800 | 10009408600 | 170100 | 170200 | 170200 | 170100 | 363 |
| 536 | 20250213 | 102700 | 9947656000 | 170100 | 170100 | 170300 | 170100 | 203 |
| 537 | 20250213 | 102600 | 9913118300 | 170200 | 170200 | 170300 | 170100 | 492 |
| 538 | 20250213 | 102500 | 9829367500 | 170200 | 170100 | 170200 | 170000 | 510 |
| 539 | 20250213 | 102400 | 9742588800 | 170100 | 170000 | 170100 | 170000 | 255 |
| 540 | 20250213 | 102300 | 9699235700 | 170100 | 170000 | 170100 | 169900 | 204 |
| 541 | 20250213 | 102200 | 9664551100 | 170000 | 170200 | 170200 | 170000 | 1818 |
| 542 | 20250213 | 102100 | 9355391400 | 170200 | 170300 | 170400 | 170200 | 337 |
| 543 | 20250213 | 102000 | 9298011500 | 170300 | 170500 | 170500 | 170300 | 767 |
| 544 | 20250213 | 101900 | 9167323600 | 170500 | 170500 | 170600 | 170500 | 771 |
| 545 | 20250213 | 101800 | 9035862900 | 170600 | 170600 | 170600 | 170500 | 153 |
| 546 | 20250213 | 101700 | 9009772500 | 170500 | 170700 | 170700 | 170500 | 394 |
| 547 | 20250213 | 101600 | 8942559300 | 170700 | 170600 | 170800 | 170600 | 124 |
| 548 | 20250213 | 101500 | 8921392500 | 170600 | 170900 | 170900 | 170600 | 285 |
| 549 | 20250213 | 101400 | 8872754200 | 170800 | 171000 | 171000 | 170800 | 357 |
| 550 | 20250213 | 101300 | 8811760100 | 171000 | 171200 | 171200 | 171000 | 51 |
| 551 | 20250213 | 101200 | 8803036800 | 171200 | 171000 | 171200 | 170800 | 455 |
| 552 | 20250213 | 101100 | 8725237200 | 171100 | 171400 | 171400 | 171100 | 259 |
| 553 | 20250213 | 101000 | 8680899800 | 171400 | 171500 | 171500 | 171300 | 149 |
| 554 | 20250213 | 100900 | 8655352100 | 171500 | 171600 | 171600 | 171500 | 88 |
| 555 | 20250213 | 100800 | 8640256800 | 171600 | 172200 | 172200 | 171500 | 1298 |
| 556 | 20250213 | 100700 | 8417085600 | 172100 | 172500 | 172500 | 172100 | 338 |
| 557 | 20250213 | 100600 | 8358886400 | 172400 | 172500 | 172500 | 172300 | 98 |
| 558 | 20250213 | 100500 | 8341988500 | 172400 | 172600 | 172600 | 172400 | 149 |
| 559 | 20250213 | 100400 | 8316285100 | 172600 | 172500 | 172600 | 172300 | 183 |
| 560 | 20250213 | 100300 | 8284721700 | 172400 | 172500 | 172500 | 172300 | 218 |
| 561 | 20250213 | 100200 | 8247139700 | 172400 | 172700 | 172700 | 172400 | 177 |
| 562 | 20250213 | 100100 | 8216592800 | 172700 | 172800 | 172800 | 172200 | 107 |
| 563 | 20250213 | 100000 | 8198116700 | 172100 | 172200 | 172900 | 172000 | 1537 |
| 564 | 20250213 | 095900 | 7932849900 | 172200 | 172300 | 172300 | 172000 | 212 |
| 565 | 20250213 | 095800 | 7896368600 | 172300 | 172300 | 172500 | 172100 | 374 |
| 566 | 20250213 | 095700 | 7831895000 | 172300 | 172100 | 172300 | 172100 | 319 |
| 567 | 20250213 | 095600 | 7776947800 | 172000 | 172000 | 172100 | 171900 | 294 |
| 568 | 20250213 | 095500 | 7726355700 | 172100 | 172100 | 172200 | 171900 | 349 |
| 569 | 20250213 | 095400 | 7666279600 | 172000 | 171900 | 172200 | 171800 | 146 |
| 570 | 20250213 | 095300 | 7641171700 | 171900 | 172100 | 172200 | 171800 | 441 |
| 571 | 20250213 | 095200 | 7565319300 | 172100 | 172000 | 172300 | 171900 | 763 |
| 572 | 20250213 | 095100 | 7433971800 | 172000 | 171700 | 172000 | 171600 | 436 |
| 573 | 20250213 | 095000 | 7359073600 | 171700 | 171700 | 171800 | 171600 | 522 |
| 574 | 20250213 | 094900 | 7269445700 | 171700 | 171400 | 171700 | 171200 | 595 |
| 575 | 20250213 | 094800 | 7167363900 | 171300 | 171300 | 171400 | 171200 | 156 |
| 576 | 20250213 | 094700 | 7140643600 | 171300 | 171200 | 171500 | 171200 | 169 |
| 577 | 20250213 | 094600 | 7111675400 | 171200 | 171100 | 171600 | 171100 | 254 |
| 578 | 20250213 | 094500 | 7068128600 | 171400 | 171500 | 171500 | 171100 | 243 |
| 579 | 20250213 | 094400 | 7026499400 | 171500 | 171700 | 171700 | 171400 | 174 |
| 580 | 20250213 | 094300 | 6996650400 | 171600 | 170900 | 171600 | 170900 | 655 |
| 581 | 20250213 | 094200 | 6884366200 | 171000 | 170900 | 171000 | 170800 | 172 |
| 582 | 20250213 | 094100 | 6854980000 | 170800 | 171300 | 171300 | 170800 | 220 |
| 583 | 20250213 | 094000 | 6817349800 | 171200 | 171200 | 171400 | 171200 | 308 |
| 584 | 20250213 | 093900 | 6764590300 | 171200 | 170800 | 171300 | 170700 | 680 |
| 585 | 20250213 | 093800 | 6648267700 | 170900 | 170700 | 170900 | 170700 | 79 |
| 586 | 20250213 | 093700 | 6634773200 | 170700 | 170800 | 170900 | 170500 | 379 |
| 587 | 20250213 | 093600 | 6570074200 | 170800 | 170600 | 170800 | 170500 | 84 |
| 588 | 20250213 | 093500 | 6555737500 | 170500 | 170500 | 170700 | 170500 | 151 |
| 589 | 20250213 | 093400 | 6529991400 | 170700 | 170500 | 170700 | 170500 | 249 |
| 590 | 20250213 | 093300 | 6487518400 | 170500 | 170800 | 170800 | 170500 | 464 |
| 591 | 20250213 | 093200 | 6408345100 | 170900 | 170800 | 171000 | 170500 | 202 |
| 592 | 20250213 | 093100 | 6373832200 | 170800 | 170600 | 170900 | 170200 | 1048 |
| 593 | 20250213 | 093000 | 6195048300 | 170500 | 170300 | 170600 | 170300 | 559 |
| 594 | 20250213 | 092900 | 6099770300 | 170400 | 170500 | 170800 | 170300 | 556 |
| 595 | 20250213 | 092800 | 6004901700 | 170500 | 170200 | 170500 | 169900 | 782 |
| 596 | 20250213 | 092700 | 5871869200 | 170200 | 169900 | 170600 | 169900 | 366 |
| 597 | 20250213 | 092600 | 5809589900 | 169900 | 169700 | 170000 | 169600 | 220 |
| 598 | 20250213 | 092500 | 5772217800 | 169700 | 169700 | 169900 | 169500 | 340 |
| 599 | 20250213 | 092400 | 5714547900 | 169800 | 169400 | 169800 | 169400 | 134 |
| 600 | 20250213 | 092300 | 5691826200 | 169500 | 169400 | 169500 | 169200 | 1300 |
| 601 | 20250213 | 092200 | 5471768000 | 169400 | 169400 | 169500 | 169400 | 465 |
| 602 | 20250213 | 092100 | 5392993700 | 169400 | 169300 | 169400 | 169200 | 505 |
| 603 | 20250213 | 092000 | 5307499800 | 169300 | 169300 | 169300 | 169200 | 331 |
| 604 | 20250213 | 091900 | 5251468700 | 169300 | 169300 | 169800 | 169200 | 718 |
| 605 | 20250213 | 091800 | 5129861000 | 169200 | 169200 | 169600 | 169200 | 550 |
| 606 | 20250213 | 091700 | 5036781400 | 169200 | 169600 | 169900 | 169100 | 2983 |
| 607 | 20250213 | 091600 | 4531627300 | 169600 | 169700 | 169900 | 169500 | 1903 |
| 608 | 20250213 | 091500 | 4208659200 | 169700 | 170100 | 170100 | 169600 | 1727 |
| 609 | 20250213 | 091400 | 3915417400 | 170000 | 170000 | 170300 | 169900 | 1765 |
| 610 | 20250213 | 091300 | 3615311200 | 170000 | 170300 | 170400 | 169900 | 4160 |
| 611 | 20250213 | 091200 | 2907812800 | 170300 | 171000 | 171000 | 170300 | 1296 |
| 612 | 20250213 | 091100 | 2686786300 | 170900 | 171100 | 171400 | 170700 | 2078 |
| 613 | 20250213 | 091000 | 2331639000 | 171100 | 171000 | 171300 | 170800 | 490 |
| 614 | 20250213 | 090900 | 2247837700 | 170800 | 171100 | 171300 | 170800 | 1529 |
| 615 | 20250213 | 090800 | 1986421100 | 171000 | 171400 | 171500 | 171000 | 1048 |
| 616 | 20250213 | 090700 | 1806996400 | 171300 | 171800 | 171900 | 171200 | 1827 |
| 617 | 20250213 | 090600 | 1493545900 | 171700 | 172000 | 172000 | 171700 | 961 |
| 618 | 20250213 | 090500 | 1328360500 | 172000 | 171900 | 172000 | 171800 | 585 |
| 619 | 20250213 | 090400 | 1227792200 | 171900 | 172200 | 172700 | 171600 | 1799 |
| 620 | 20250213 | 090300 | 918420400 | 172100 | 172600 | 172900 | 172000 | 1993 |
| 621 | 20250213 | 090200 | 574865100 | 172600 | 173800 | 173800 | 172600 | 1243 |
| 622 | 20250213 | 090100 | 359661000 | 173800 | 174200 | 174900 | 173800 | 947 |
| 623 | 20250213 | 090000 | 194941800 | 174100 | 174400 | 174900 | 174000 | 1114 |