35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 190100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 983 |
| 3 | 20250214 | 190000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 4 | 20250214 | 185900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 5 | 20250214 | 185800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 6 | 20250214 | 185700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 7 | 20250214 | 185600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 8 | 20250214 | 185500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 9 | 20250214 | 185400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 10 | 20250214 | 185300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 11 | 20250214 | 185200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 12 | 20250214 | 185100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 13 | 20250214 | 185000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 14 | 20250214 | 184900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 15 | 20250214 | 184800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 16 | 20250214 | 184700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 17 | 20250214 | 184600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 18 | 20250214 | 184500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 19 | 20250214 | 184400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 20 | 20250214 | 184300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 21 | 20250214 | 184200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 22 | 20250214 | 184100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 23 | 20250214 | 184000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 24 | 20250214 | 183900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 25 | 20250214 | 183800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 26 | 20250214 | 183700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 27 | 20250214 | 183600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 28 | 20250214 | 183500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 29 | 20250214 | 183400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 30 | 20250214 | 183300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 31 | 20250214 | 183200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 32 | 20250214 | 183100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 983 |
| 33 | 20250214 | 183000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 34 | 20250214 | 182900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 35 | 20250214 | 182800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 36 | 20250214 | 182700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 37 | 20250214 | 182600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 38 | 20250214 | 182500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 39 | 20250214 | 182400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 40 | 20250214 | 182300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 41 | 20250214 | 182200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 42 | 20250214 | 182100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 43 | 20250214 | 182000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 44 | 20250214 | 181900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 45 | 20250214 | 181800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 46 | 20250214 | 181700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 47 | 20250214 | 181600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 48 | 20250214 | 181500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 49 | 20250214 | 181400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 50 | 20250214 | 181300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 51 | 20250214 | 181200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 52 | 20250214 | 181100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 53 | 20250214 | 181000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 54 | 20250214 | 180900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 55 | 20250214 | 180800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 56 | 20250214 | 180700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 57 | 20250214 | 180600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 58 | 20250214 | 180500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 59 | 20250214 | 180400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 60 | 20250214 | 180300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 61 | 20250214 | 180200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 62 | 20250214 | 180100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 983 |
| 63 | 20250214 | 180000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 64 | 20250214 | 175900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 65 | 20250214 | 175800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 66 | 20250214 | 175700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 67 | 20250214 | 175600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 68 | 20250214 | 175500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 69 | 20250214 | 175400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 70 | 20250214 | 175300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 71 | 20250214 | 175200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 72 | 20250214 | 175100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 73 | 20250214 | 175000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 74 | 20250214 | 174900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 75 | 20250214 | 174800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 76 | 20250214 | 174700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 77 | 20250214 | 174600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 78 | 20250214 | 174500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 79 | 20250214 | 174400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 80 | 20250214 | 174300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 81 | 20250214 | 174200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 82 | 20250214 | 174100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 83 | 20250214 | 174000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 84 | 20250214 | 173900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 85 | 20250214 | 173800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 86 | 20250214 | 173700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 87 | 20250214 | 173600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 88 | 20250214 | 173500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 89 | 20250214 | 173400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 90 | 20250214 | 173300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 91 | 20250214 | 173200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 92 | 20250214 | 173100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 983 |
| 93 | 20250214 | 173000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 94 | 20250214 | 172900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 95 | 20250214 | 172800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 96 | 20250214 | 172700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 97 | 20250214 | 172600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 98 | 20250214 | 172500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 99 | 20250214 | 172400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 100 | 20250214 | 172300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 101 | 20250214 | 172200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 102 | 20250214 | 172100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 103 | 20250214 | 172000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 104 | 20250214 | 171900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 105 | 20250214 | 171800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 106 | 20250214 | 171700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 107 | 20250214 | 171600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 108 | 20250214 | 171500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 109 | 20250214 | 171400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 110 | 20250214 | 171300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 111 | 20250214 | 171200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 112 | 20250214 | 171100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 113 | 20250214 | 171000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 114 | 20250214 | 170900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 115 | 20250214 | 170800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 116 | 20250214 | 170700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 117 | 20250214 | 170600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 118 | 20250214 | 170500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 119 | 20250214 | 170400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 120 | 20250214 | 170300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 121 | 20250214 | 170200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 122 | 20250214 | 170100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 983 |
| 123 | 20250214 | 170000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 124 | 20250214 | 165900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 125 | 20250214 | 165800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 126 | 20250214 | 165700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 127 | 20250214 | 165600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 128 | 20250214 | 165500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 129 | 20250214 | 165400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 130 | 20250214 | 165300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 131 | 20250214 | 165200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 132 | 20250214 | 165100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 133 | 20250214 | 165000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 134 | 20250214 | 164900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 135 | 20250214 | 164800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 136 | 20250214 | 164700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 137 | 20250214 | 164600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 138 | 20250214 | 164500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 139 | 20250214 | 164400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 140 | 20250214 | 164300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 141 | 20250214 | 164200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 142 | 20250214 | 164100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 143 | 20250214 | 164000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 144 | 20250214 | 163900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 145 | 20250214 | 163800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 146 | 20250214 | 163700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 147 | 20250214 | 163600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 148 | 20250214 | 163500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 149 | 20250214 | 163400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 150 | 20250214 | 163300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 151 | 20250214 | 163200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 152 | 20250214 | 163100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 983 |
| 153 | 20250214 | 163000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 154 | 20250214 | 162900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 155 | 20250214 | 162800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 156 | 20250214 | 162700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 157 | 20250214 | 162600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 158 | 20250214 | 162500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 159 | 20250214 | 162400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 160 | 20250214 | 162300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 161 | 20250214 | 162200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 162 | 20250214 | 162100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 163 | 20250214 | 162000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 164 | 20250214 | 161900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 165 | 20250214 | 161800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 166 | 20250214 | 161700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 167 | 20250214 | 161600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 168 | 20250214 | 161500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 169 | 20250214 | 161400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 170 | 20250214 | 161300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 171 | 20250214 | 161200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 172 | 20250214 | 161100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 173 | 20250214 | 161000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 174 | 20250214 | 160900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 175 | 20250214 | 160800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 176 | 20250214 | 160700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 177 | 20250214 | 160600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 178 | 20250214 | 160500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 179 | 20250214 | 160400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 180 | 20250214 | 160300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 181 | 20250214 | 160200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 182 | 20250214 | 160100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 983 |
| 183 | 20250214 | 160000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 184 | 20250214 | 155900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 185 | 20250214 | 155800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 186 | 20250214 | 155700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 187 | 20250214 | 155600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 188 | 20250214 | 155500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 189 | 20250214 | 155400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 190 | 20250214 | 155300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 191 | 20250214 | 155200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 192 | 20250214 | 155100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 193 | 20250214 | 155000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 194 | 20250214 | 154900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 195 | 20250214 | 154800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 196 | 20250214 | 154700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 197 | 20250214 | 154600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 198 | 20250214 | 154500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 199 | 20250214 | 154400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 200 | 20250214 | 154300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 201 | 20250214 | 154200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 202 | 20250214 | 154100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 203 | 20250214 | 154000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 204 | 20250214 | 153900 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 205 | 20250214 | 153800 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 206 | 20250214 | 153700 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 207 | 20250214 | 153600 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 208 | 20250214 | 153500 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 209 | 20250214 | 153400 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 210 | 20250214 | 153300 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 211 | 20250214 | 153200 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 212 | 20250214 | 153100 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 983 |
| 213 | 20250214 | 153000 | 12121287800 | 106200 | 106200 | 106200 | 106200 | 983 |
| 214 | 20250214 | 152900 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 215 | 20250214 | 152800 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 216 | 20250214 | 152700 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 217 | 20250214 | 152600 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 218 | 20250214 | 152500 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 219 | 20250214 | 152400 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 220 | 20250214 | 152300 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 221 | 20250214 | 152200 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 222 | 20250214 | 152100 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 223 | 20250214 | 152000 | 12016893200 | 106300 | 106300 | 106300 | 106300 | 0 |
| 224 | 20250214 | 151900 | 12016893200 | 106300 | 106200 | 106300 | 106200 | 333 |
| 225 | 20250214 | 151800 | 11981504500 | 106200 | 106500 | 106500 | 106200 | 339 |
| 226 | 20250214 | 151700 | 11945455400 | 106500 | 106400 | 106600 | 106300 | 281 |
| 227 | 20250214 | 151600 | 11915543600 | 106300 | 106600 | 106700 | 106300 | 159 |
| 228 | 20250214 | 151500 | 11898609300 | 106500 | 106400 | 106600 | 106300 | 145 |
| 229 | 20250214 | 151400 | 11883172200 | 106400 | 106700 | 106800 | 106400 | 603 |
| 230 | 20250214 | 151300 | 11818941900 | 106700 | 106600 | 106800 | 106500 | 366 |
| 231 | 20250214 | 151200 | 11779900700 | 106600 | 106600 | 106700 | 106500 | 430 |
| 232 | 20250214 | 151100 | 11734069200 | 106700 | 106900 | 107000 | 106700 | 347 |
| 233 | 20250214 | 151000 | 11696997100 | 106900 | 106900 | 106900 | 106700 | 383 |
| 234 | 20250214 | 150900 | 11656073300 | 106800 | 106900 | 107000 | 106700 | 205 |
| 235 | 20250214 | 150800 | 11634173000 | 106900 | 106900 | 107000 | 106800 | 309 |
| 236 | 20250214 | 150700 | 11601135400 | 106900 | 106800 | 107000 | 106800 | 246 |
| 237 | 20250214 | 150600 | 11574833900 | 106900 | 106900 | 107000 | 106700 | 310 |
| 238 | 20250214 | 150500 | 11541717900 | 106800 | 106900 | 106900 | 106800 | 282 |
| 239 | 20250214 | 150400 | 11511580000 | 106800 | 106900 | 106900 | 106500 | 442 |
| 240 | 20250214 | 150300 | 11464424700 | 106800 | 106900 | 106900 | 106700 | 487 |
| 241 | 20250214 | 150200 | 11412385900 | 106900 | 107100 | 107100 | 106900 | 310 |
| 242 | 20250214 | 150100 | 11379227500 | 106900 | 106900 | 107000 | 106800 | 274 |
| 243 | 20250214 | 150000 | 11349921700 | 106900 | 107000 | 107100 | 106900 | 1281 |
| 244 | 20250214 | 145900 | 11212944200 | 107000 | 107000 | 107000 | 106900 | 398 |
| 245 | 20250214 | 145800 | 11170373800 | 107000 | 106800 | 107000 | 106800 | 414 |
| 246 | 20250214 | 145700 | 11126105400 | 106900 | 106900 | 107000 | 106800 | 677 |
| 247 | 20250214 | 145600 | 11053706200 | 106900 | 107000 | 107100 | 106700 | 570 |
| 248 | 20250214 | 145500 | 10992784600 | 107000 | 107100 | 107100 | 106800 | 244 |
| 249 | 20250214 | 145400 | 10966707000 | 107000 | 107000 | 107000 | 106800 | 499 |
| 250 | 20250214 | 145300 | 10913351900 | 106900 | 106900 | 107000 | 106800 | 370 |
| 251 | 20250214 | 145200 | 10873809100 | 107000 | 106900 | 107000 | 106800 | 437 |
| 252 | 20250214 | 145100 | 10827088300 | 106900 | 106800 | 107000 | 106800 | 305 |
| 253 | 20250214 | 145000 | 10794470400 | 106900 | 106900 | 106900 | 106800 | 427 |
| 254 | 20250214 | 144900 | 10748845600 | 106900 | 106800 | 107000 | 106700 | 295 |
| 255 | 20250214 | 144800 | 10717322400 | 106900 | 106900 | 107000 | 106700 | 477 |
| 256 | 20250214 | 144700 | 10666367800 | 106900 | 107000 | 107100 | 106800 | 402 |
| 257 | 20250214 | 144600 | 10623382000 | 107000 | 106900 | 107000 | 106900 | 345 |
| 258 | 20250214 | 144500 | 10586480900 | 106900 | 107000 | 107000 | 106900 | 435 |
| 259 | 20250214 | 144400 | 10539947400 | 106900 | 106900 | 107000 | 106800 | 699 |
| 260 | 20250214 | 144300 | 10465199700 | 107000 | 106800 | 107000 | 106800 | 319 |
| 261 | 20250214 | 144200 | 10431109500 | 106800 | 106800 | 106900 | 106700 | 338 |
| 262 | 20250214 | 144100 | 10395018700 | 106800 | 106800 | 106900 | 106800 | 345 |
| 263 | 20250214 | 144000 | 10358158700 | 106800 | 106700 | 106800 | 106700 | 350 |
| 264 | 20250214 | 143900 | 10320796700 | 106800 | 107000 | 107100 | 106700 | 618 |
| 265 | 20250214 | 143800 | 10254754300 | 107000 | 107000 | 107000 | 106700 | 360 |
| 266 | 20250214 | 143700 | 10216298000 | 107000 | 106900 | 107000 | 106900 | 296 |
| 267 | 20250214 | 143600 | 10184635700 | 106900 | 106700 | 106900 | 106600 | 312 |
| 268 | 20250214 | 143500 | 10151319600 | 106700 | 106700 | 106800 | 106600 | 240 |
| 269 | 20250214 | 143400 | 10125717300 | 106800 | 106800 | 106800 | 106600 | 559 |
| 270 | 20250214 | 143300 | 10066071900 | 106800 | 106600 | 106800 | 106500 | 181 |
| 271 | 20250214 | 143200 | 10046762100 | 106600 | 106700 | 106700 | 106500 | 415 |
| 272 | 20250214 | 143100 | 10002534000 | 106700 | 106600 | 106700 | 106500 | 404 |
| 273 | 20250214 | 143000 | 9959472600 | 106600 | 106700 | 106700 | 106500 | 254 |
| 274 | 20250214 | 142900 | 9932403800 | 106700 | 106500 | 106700 | 106400 | 223 |
| 275 | 20250214 | 142800 | 9908623500 | 106400 | 106300 | 106400 | 106200 | 347 |
| 276 | 20250214 | 142700 | 9871737000 | 106300 | 106400 | 106600 | 106100 | 702 |
| 277 | 20250214 | 142600 | 9797019400 | 106100 | 106800 | 106900 | 106100 | 1763 |
| 278 | 20250214 | 142500 | 9609542400 | 106800 | 107000 | 107100 | 106700 | 617 |
| 279 | 20250214 | 142400 | 9543563500 | 107000 | 107100 | 107100 | 107000 | 298 |
| 280 | 20250214 | 142300 | 9511652900 | 107100 | 107100 | 107200 | 107000 | 209 |
| 281 | 20250214 | 142200 | 9489267600 | 107100 | 107200 | 107200 | 107000 | 453 |
| 282 | 20250214 | 142100 | 9440776200 | 107200 | 107100 | 107200 | 107100 | 386 |
| 283 | 20250214 | 142000 | 9399425100 | 107100 | 107200 | 107300 | 107000 | 279 |
| 284 | 20250214 | 141900 | 9369532300 | 107200 | 107100 | 107200 | 107000 | 304 |
| 285 | 20250214 | 141800 | 9336964900 | 107100 | 107100 | 107200 | 107000 | 250 |
| 286 | 20250214 | 141700 | 9310202000 | 107100 | 106900 | 107200 | 106900 | 348 |
| 287 | 20250214 | 141600 | 9272942700 | 106900 | 106900 | 107000 | 106800 | 265 |
| 288 | 20250214 | 141500 | 9244605100 | 107000 | 106900 | 107000 | 106800 | 250 |
| 289 | 20250214 | 141400 | 9217875600 | 106800 | 107000 | 107000 | 106800 | 200 |
| 290 | 20250214 | 141300 | 9196493200 | 107000 | 106800 | 107000 | 106800 | 308 |
| 291 | 20250214 | 141200 | 9163562800 | 106800 | 107200 | 107300 | 106800 | 881 |
| 292 | 20250214 | 141100 | 9069274600 | 107200 | 107200 | 107300 | 107200 | 188 |
| 293 | 20250214 | 141000 | 9049119600 | 107200 | 107200 | 107300 | 107000 | 427 |
| 294 | 20250214 | 140900 | 9003386300 | 107200 | 107200 | 107200 | 107100 | 267 |
| 295 | 20250214 | 140800 | 8974778800 | 107200 | 107100 | 107200 | 107000 | 790 |
| 296 | 20250214 | 140700 | 8890135200 | 107100 | 106900 | 107100 | 106800 | 275 |
| 297 | 20250214 | 140600 | 8860712500 | 106900 | 107000 | 107100 | 106800 | 300 |
| 298 | 20250214 | 140500 | 8828619200 | 107000 | 106700 | 107000 | 106700 | 158 |
| 299 | 20250214 | 140400 | 8811731700 | 106800 | 106900 | 107000 | 106800 | 290 |
| 300 | 20250214 | 140300 | 8780738400 | 106900 | 106800 | 106900 | 106800 | 133 |
| 301 | 20250214 | 140200 | 8766531100 | 106800 | 106800 | 106900 | 106700 | 283 |
| 302 | 20250214 | 140100 | 8736300200 | 106800 | 107000 | 107100 | 106700 | 412 |
| 303 | 20250214 | 140000 | 8692284500 | 107000 | 107100 | 107100 | 106900 | 293 |
| 304 | 20250214 | 135900 | 8660930500 | 107100 | 107000 | 107100 | 107000 | 112 |
| 305 | 20250214 | 135800 | 8648940300 | 107000 | 107100 | 107200 | 107000 | 139 |
| 306 | 20250214 | 135700 | 8634058000 | 107100 | 106900 | 107100 | 106900 | 167 |
| 307 | 20250214 | 135600 | 8616180300 | 106900 | 107100 | 107100 | 106900 | 256 |
| 308 | 20250214 | 135500 | 8588775000 | 107100 | 107000 | 107100 | 107000 | 202 |
| 309 | 20250214 | 135400 | 8567144400 | 107000 | 107300 | 107300 | 107000 | 165 |
| 310 | 20250214 | 135300 | 8549473300 | 107100 | 107200 | 107300 | 107100 | 224 |
| 311 | 20250214 | 135200 | 8525451700 | 107200 | 107100 | 107300 | 107100 | 356 |
| 312 | 20250214 | 135100 | 8487279300 | 107200 | 107100 | 107300 | 107000 | 355 |
| 313 | 20250214 | 135000 | 8449268000 | 107000 | 107300 | 107400 | 107000 | 484 |
| 314 | 20250214 | 134900 | 8397395900 | 107400 | 107200 | 107500 | 107200 | 280 |
| 315 | 20250214 | 134800 | 8367318700 | 107300 | 107400 | 107400 | 107300 | 281 |
| 316 | 20250214 | 134700 | 8337153300 | 107300 | 107400 | 107400 | 107200 | 311 |
| 317 | 20250214 | 134600 | 8303800100 | 107300 | 107300 | 107400 | 107200 | 252 |
| 318 | 20250214 | 134500 | 8276763100 | 107200 | 107200 | 107600 | 107200 | 392 |
| 319 | 20250214 | 134400 | 8234666800 | 107300 | 107800 | 107800 | 107200 | 602 |
| 320 | 20250214 | 134300 | 8169950100 | 107800 | 107800 | 107800 | 107700 | 349 |
| 321 | 20250214 | 134200 | 8132336100 | 107800 | 107800 | 107800 | 107700 | 308 |
| 322 | 20250214 | 134100 | 8099142700 | 107800 | 107700 | 107800 | 107600 | 263 |
| 323 | 20250214 | 134000 | 8070817700 | 107700 | 107500 | 107700 | 107400 | 480 |
| 324 | 20250214 | 133900 | 8019211700 | 107600 | 107500 | 107600 | 107400 | 280 |
| 325 | 20250214 | 133800 | 7989109200 | 107500 | 107800 | 107800 | 107400 | 1353 |
| 326 | 20250214 | 133700 | 7843550300 | 107700 | 107500 | 107700 | 107500 | 470 |
| 327 | 20250214 | 133600 | 7792947800 | 107500 | 107400 | 107600 | 107400 | 887 |
| 328 | 20250214 | 133500 | 7697621500 | 107400 | 107200 | 107400 | 107200 | 1407 |
| 329 | 20250214 | 133400 | 7546546000 | 107200 | 107300 | 107400 | 107200 | 427 |
| 330 | 20250214 | 133300 | 7500740300 | 107300 | 107200 | 107300 | 107100 | 393 |
| 331 | 20250214 | 133200 | 7458590900 | 107200 | 107300 | 107400 | 107200 | 299 |
| 332 | 20250214 | 133100 | 7426496800 | 107300 | 107200 | 107300 | 107100 | 353 |
| 333 | 20250214 | 133000 | 7388629700 | 107200 | 106900 | 107300 | 106900 | 494 |
| 334 | 20250214 | 132900 | 7335725200 | 106900 | 107000 | 107100 | 106400 | 708 |
| 335 | 20250214 | 132800 | 7260162500 | 107100 | 107100 | 107200 | 107000 | 281 |
| 336 | 20250214 | 132700 | 7230053700 | 107200 | 107100 | 107200 | 107100 | 329 |
| 337 | 20250214 | 132600 | 7194795800 | 107100 | 107100 | 107200 | 107100 | 271 |
| 338 | 20250214 | 132500 | 7165764000 | 107200 | 106800 | 107200 | 106800 | 230 |
| 339 | 20250214 | 132400 | 7141134900 | 106900 | 107300 | 107300 | 106900 | 717 |
| 340 | 20250214 | 132300 | 7064372600 | 107300 | 107100 | 107300 | 107000 | 259 |
| 341 | 20250214 | 132200 | 7036602800 | 107100 | 107300 | 107300 | 107100 | 472 |
| 342 | 20250214 | 132100 | 6985998500 | 107300 | 107100 | 107300 | 107100 | 241 |
| 343 | 20250214 | 132000 | 6960164300 | 107100 | 107100 | 107200 | 107100 | 449 |
| 344 | 20250214 | 131900 | 6912056200 | 107100 | 107000 | 107100 | 107000 | 313 |
| 345 | 20250214 | 131800 | 6878540700 | 107000 | 107000 | 107100 | 107000 | 341 |
| 346 | 20250214 | 131700 | 6842025500 | 107000 | 107000 | 107100 | 107000 | 305 |
| 347 | 20250214 | 131600 | 6809371700 | 107100 | 106900 | 107100 | 106900 | 455 |
| 348 | 20250214 | 131500 | 6760695400 | 106900 | 106900 | 106900 | 106600 | 263 |
| 349 | 20250214 | 131400 | 6732614800 | 106900 | 106800 | 106900 | 106700 | 458 |
| 350 | 20250214 | 131300 | 6683660700 | 106700 | 106800 | 106900 | 106700 | 154 |
| 351 | 20250214 | 131200 | 6667212800 | 106900 | 106900 | 106900 | 106600 | 158 |
| 352 | 20250214 | 131100 | 6650339600 | 106800 | 106800 | 106900 | 106700 | 135 |
| 353 | 20250214 | 131000 | 6635921200 | 106800 | 107000 | 107100 | 106800 | 182 |
| 354 | 20250214 | 130900 | 6616468900 | 107000 | 107100 | 107100 | 106800 | 222 |
| 355 | 20250214 | 130800 | 6592715600 | 107000 | 106900 | 107100 | 106900 | 129 |
| 356 | 20250214 | 130700 | 6578911300 | 107000 | 106700 | 107000 | 106600 | 1186 |
| 357 | 20250214 | 130600 | 6452239400 | 106700 | 106700 | 106700 | 106600 | 133 |
| 358 | 20250214 | 130500 | 6438051800 | 106700 | 106600 | 106700 | 106600 | 239 |
| 359 | 20250214 | 130400 | 6412563200 | 106700 | 106600 | 106700 | 106500 | 117 |
| 360 | 20250214 | 130300 | 6400090300 | 106600 | 106700 | 106700 | 106400 | 156 |
| 361 | 20250214 | 130200 | 6383476500 | 106600 | 106500 | 106700 | 106500 | 124 |
| 362 | 20250214 | 130100 | 6370252700 | 106500 | 106600 | 106600 | 106400 | 159 |
| 363 | 20250214 | 130000 | 6353321400 | 106600 | 106600 | 106600 | 106400 | 65 |
| 364 | 20250214 | 125900 | 6346394200 | 106600 | 106700 | 106700 | 106400 | 324 |
| 365 | 20250214 | 125800 | 6311879700 | 106700 | 106500 | 106700 | 106500 | 196 |
| 366 | 20250214 | 125700 | 6290989300 | 106500 | 106500 | 106500 | 106400 | 183 |
| 367 | 20250214 | 125600 | 6271517300 | 106400 | 106400 | 106500 | 106400 | 90 |
| 368 | 20250214 | 125500 | 6261936900 | 106400 | 106400 | 106500 | 106300 | 335 |
| 369 | 20250214 | 125400 | 6226298400 | 106300 | 106300 | 106400 | 106300 | 156 |
| 370 | 20250214 | 125300 | 6209710800 | 106300 | 106400 | 106500 | 106200 | 147 |
| 371 | 20250214 | 125200 | 6194085700 | 106300 | 106500 | 106500 | 106200 | 244 |
| 372 | 20250214 | 125100 | 6168136700 | 106500 | 106500 | 106500 | 106300 | 150 |
| 373 | 20250214 | 125000 | 6152174400 | 106400 | 106400 | 106500 | 106300 | 100 |
| 374 | 20250214 | 124900 | 6141533200 | 106400 | 106300 | 106400 | 106200 | 274 |
| 375 | 20250214 | 124800 | 6112410900 | 106400 | 106400 | 106500 | 106300 | 148 |
| 376 | 20250214 | 124700 | 6096664000 | 106300 | 106400 | 106400 | 106300 | 158 |
| 377 | 20250214 | 124600 | 6079866900 | 106500 | 106400 | 106500 | 106400 | 119 |
| 378 | 20250214 | 124500 | 6067203100 | 106400 | 106400 | 106500 | 106200 | 221 |
| 379 | 20250214 | 124400 | 6043702500 | 106400 | 106300 | 106400 | 106200 | 110 |
| 380 | 20250214 | 124300 | 6032002800 | 106300 | 106300 | 106400 | 106300 | 160 |
| 381 | 20250214 | 124200 | 6014991500 | 106300 | 106200 | 106300 | 106200 | 122 |
| 382 | 20250214 | 124100 | 6002024400 | 106200 | 106400 | 106400 | 106100 | 287 |
| 383 | 20250214 | 124000 | 5971539000 | 106400 | 106300 | 106400 | 106300 | 150 |
| 384 | 20250214 | 123900 | 5955586700 | 106300 | 106400 | 106500 | 106300 | 342 |
| 385 | 20250214 | 123800 | 5919197500 | 106400 | 106200 | 106400 | 106200 | 200 |
| 386 | 20250214 | 123700 | 5897935200 | 106300 | 106200 | 106300 | 106100 | 279 |
| 387 | 20250214 | 123600 | 5868302600 | 106200 | 106100 | 106200 | 106100 | 118 |
| 388 | 20250214 | 123500 | 5855777200 | 106100 | 106200 | 106200 | 106000 | 189 |
| 389 | 20250214 | 123400 | 5835722800 | 106200 | 106100 | 106200 | 106100 | 125 |
| 390 | 20250214 | 123300 | 5822455100 | 106100 | 106100 | 106200 | 106100 | 227 |
| 391 | 20250214 | 123200 | 5798358600 | 106200 | 106100 | 106200 | 106100 | 88 |
| 392 | 20250214 | 123100 | 5789014900 | 106100 | 105900 | 106200 | 105700 | 660 |
| 393 | 20250214 | 123000 | 5719075400 | 105800 | 105900 | 105900 | 105800 | 165 |
| 394 | 20250214 | 122900 | 5701605600 | 105800 | 105800 | 105800 | 105700 | 187 |
| 395 | 20250214 | 122800 | 5681830800 | 105700 | 105400 | 105700 | 105400 | 548 |
| 396 | 20250214 | 122700 | 5623987900 | 105400 | 105400 | 105400 | 105300 | 140 |
| 397 | 20250214 | 122600 | 5609240100 | 105400 | 105300 | 105400 | 105300 | 125 |
| 398 | 20250214 | 122500 | 5596065300 | 105300 | 105300 | 105300 | 105100 | 266 |
| 399 | 20250214 | 122400 | 5568075800 | 105300 | 105200 | 105300 | 105100 | 93 |
| 400 | 20250214 | 122300 | 5558288300 | 105200 | 105200 | 105400 | 105100 | 257 |
| 401 | 20250214 | 122200 | 5531258800 | 105200 | 105000 | 105200 | 104900 | 139 |
| 402 | 20250214 | 122100 | 5516651900 | 105000 | 104900 | 105000 | 104700 | 190 |
| 403 | 20250214 | 122000 | 5496730300 | 104900 | 104900 | 104900 | 104800 | 51 |
| 404 | 20250214 | 121900 | 5491384000 | 104900 | 104900 | 104900 | 104600 | 385 |
| 405 | 20250214 | 121800 | 5451031800 | 104900 | 104900 | 104900 | 104800 | 114 |
| 406 | 20250214 | 121700 | 5439076400 | 104900 | 105000 | 105000 | 104800 | 149 |
| 407 | 20250214 | 121600 | 5423444100 | 105000 | 105000 | 105000 | 104800 | 195 |
| 408 | 20250214 | 121500 | 5402980400 | 105000 | 105000 | 105000 | 104800 | 190 |
| 409 | 20250214 | 121400 | 5383045500 | 105000 | 105000 | 105000 | 104900 | 161 |
| 410 | 20250214 | 121300 | 5366147300 | 105000 | 105100 | 105100 | 104900 | 214 |
| 411 | 20250214 | 121200 | 5343684300 | 104900 | 105100 | 105200 | 104900 | 277 |
| 412 | 20250214 | 121100 | 5314577000 | 105100 | 105200 | 105200 | 105000 | 170 |
| 413 | 20250214 | 121000 | 5296710500 | 105200 | 105200 | 105200 | 105100 | 128 |
| 414 | 20250214 | 120900 | 5283246200 | 105100 | 105300 | 105300 | 105100 | 184 |
| 415 | 20250214 | 120800 | 5263877300 | 105400 | 105300 | 105400 | 105300 | 94 |
| 416 | 20250214 | 120700 | 5253971200 | 105300 | 105400 | 105400 | 105300 | 206 |
| 417 | 20250214 | 120600 | 5232271100 | 105400 | 105300 | 105400 | 105100 | 105 |
| 418 | 20250214 | 120500 | 5221212400 | 105200 | 105400 | 105400 | 105200 | 150 |
| 419 | 20250214 | 120400 | 5205424200 | 105400 | 105300 | 105400 | 105200 | 196 |
| 420 | 20250214 | 120300 | 5184782700 | 105300 | 105400 | 105400 | 105000 | 236 |
| 421 | 20250214 | 120200 | 5159965100 | 105400 | 105400 | 105400 | 105200 | 155 |
| 422 | 20250214 | 120100 | 5143642100 | 105400 | 105400 | 105400 | 105200 | 163 |
| 423 | 20250214 | 120000 | 5126476000 | 105300 | 105300 | 105400 | 105200 | 175 |
| 424 | 20250214 | 115900 | 5108037700 | 105400 | 105500 | 105600 | 105400 | 123 |
| 425 | 20250214 | 115800 | 5095066000 | 105600 | 105400 | 105600 | 105400 | 126 |
| 426 | 20250214 | 115700 | 5081774600 | 105500 | 105500 | 105600 | 105500 | 177 |
| 427 | 20250214 | 115600 | 5063094300 | 105400 | 105300 | 105500 | 105300 | 102 |
| 428 | 20250214 | 115500 | 5052336700 | 105500 | 105300 | 105500 | 105300 | 301 |
| 429 | 20250214 | 115400 | 5020613400 | 105300 | 105400 | 105400 | 105300 | 74 |
| 430 | 20250214 | 115300 | 5012815600 | 105400 | 105300 | 105400 | 105300 | 220 |
| 431 | 20250214 | 115200 | 4989634000 | 105200 | 105200 | 105300 | 105100 | 99 |
| 432 | 20250214 | 115100 | 4979218500 | 105300 | 105300 | 105300 | 105100 | 284 |
| 433 | 20250214 | 115000 | 4949330500 | 105300 | 105100 | 105300 | 105100 | 205 |
| 434 | 20250214 | 114900 | 4927755200 | 105200 | 105400 | 105400 | 105200 | 364 |
| 435 | 20250214 | 114800 | 4889412900 | 105400 | 105400 | 105400 | 105300 | 81 |
| 436 | 20250214 | 114700 | 4880877100 | 105300 | 105400 | 105500 | 105200 | 172 |
| 437 | 20250214 | 114600 | 4862747400 | 105500 | 105400 | 105600 | 105300 | 218 |
| 438 | 20250214 | 114500 | 4839764900 | 105400 | 105400 | 105500 | 105300 | 90 |
| 439 | 20250214 | 114400 | 4830276400 | 105300 | 105200 | 105400 | 105200 | 205 |
| 440 | 20250214 | 114300 | 4808688600 | 105300 | 105300 | 105400 | 105200 | 146 |
| 441 | 20250214 | 114200 | 4793309400 | 105300 | 105400 | 105400 | 105200 | 203 |
| 442 | 20250214 | 114100 | 4771929500 | 105400 | 105600 | 105600 | 105400 | 204 |
| 443 | 20250214 | 114000 | 4750400600 | 105600 | 105300 | 105600 | 105300 | 285 |
| 444 | 20250214 | 113900 | 4720343300 | 105300 | 105400 | 105400 | 105100 | 470 |
| 445 | 20250214 | 113800 | 4670874600 | 105300 | 105500 | 105600 | 105300 | 269 |
| 446 | 20250214 | 113700 | 4642508500 | 105500 | 105500 | 105600 | 105400 | 324 |
| 447 | 20250214 | 113600 | 4608324900 | 105400 | 105500 | 105500 | 105300 | 153 |
| 448 | 20250214 | 113500 | 4592192500 | 105500 | 105400 | 105500 | 105400 | 283 |
| 449 | 20250214 | 113400 | 4562349200 | 105400 | 105100 | 105400 | 105100 | 477 |
| 450 | 20250214 | 113300 | 4512117700 | 105100 | 105100 | 105200 | 105100 | 659 |
| 451 | 20250214 | 113200 | 4442835700 | 105100 | 104900 | 105100 | 104800 | 378 |
| 452 | 20250214 | 113100 | 4403179000 | 104900 | 104800 | 105000 | 104800 | 184 |
| 453 | 20250214 | 113000 | 4383875000 | 104900 | 104500 | 104900 | 104500 | 175 |
| 454 | 20250214 | 112900 | 4365543100 | 104800 | 104500 | 104800 | 104500 | 251 |
| 455 | 20250214 | 112800 | 4339278900 | 104600 | 104500 | 104600 | 104500 | 212 |
| 456 | 20250214 | 112700 | 4317111400 | 104600 | 104600 | 104800 | 104500 | 120 |
| 457 | 20250214 | 112600 | 4304560000 | 104700 | 104500 | 104700 | 104400 | 129 |
| 458 | 20250214 | 112500 | 4291078800 | 104400 | 104500 | 104700 | 104400 | 222 |
| 459 | 20250214 | 112400 | 4267865100 | 104400 | 104600 | 104600 | 104400 | 203 |
| 460 | 20250214 | 112300 | 4246650600 | 104600 | 104600 | 104700 | 104500 | 154 |
| 461 | 20250214 | 112200 | 4230537300 | 104700 | 104600 | 104700 | 104500 | 184 |
| 462 | 20250214 | 112100 | 4211299900 | 104600 | 104800 | 104800 | 104500 | 346 |
| 463 | 20250214 | 112000 | 4175076100 | 104800 | 104600 | 104800 | 104600 | 181 |
| 464 | 20250214 | 111900 | 4156120900 | 104700 | 104800 | 104800 | 104700 | 132 |
| 465 | 20250214 | 111800 | 4142292600 | 104800 | 104700 | 104800 | 104700 | 114 |
| 466 | 20250214 | 111700 | 4130346700 | 104800 | 104800 | 104900 | 104700 | 161 |
| 467 | 20250214 | 111600 | 4113472800 | 104800 | 104900 | 104900 | 104700 | 191 |
| 468 | 20250214 | 111500 | 4093457900 | 104800 | 105000 | 105000 | 104800 | 174 |
| 469 | 20250214 | 111400 | 4075203800 | 105000 | 104800 | 105000 | 104800 | 193 |
| 470 | 20250214 | 111300 | 4054971600 | 104900 | 104900 | 104900 | 104800 | 154 |
| 471 | 20250214 | 111200 | 4038819900 | 104900 | 104800 | 104900 | 104600 | 405 |
| 472 | 20250214 | 111100 | 3996406700 | 104700 | 104600 | 104700 | 104500 | 250 |
| 473 | 20250214 | 111000 | 3970250600 | 104500 | 104600 | 104600 | 104400 | 331 |
| 474 | 20250214 | 110900 | 3935648800 | 104600 | 104700 | 104700 | 104500 | 207 |
| 475 | 20250214 | 110800 | 3913994900 | 104700 | 104600 | 104700 | 104600 | 146 |
| 476 | 20250214 | 110700 | 3898717800 | 104700 | 104600 | 104700 | 104600 | 213 |
| 477 | 20250214 | 110600 | 3876427600 | 104600 | 104800 | 104800 | 104500 | 152 |
| 478 | 20250214 | 110500 | 3860526400 | 104800 | 104700 | 104800 | 104600 | 171 |
| 479 | 20250214 | 110400 | 3842629800 | 104700 | 104500 | 104700 | 104500 | 359 |
| 480 | 20250214 | 110300 | 3805093800 | 104600 | 104400 | 104600 | 104400 | 214 |
| 481 | 20250214 | 110200 | 3782731600 | 104400 | 104500 | 104500 | 104300 | 100 |
| 482 | 20250214 | 110100 | 3772291800 | 104500 | 104200 | 104500 | 104200 | 148 |
| 483 | 20250214 | 110000 | 3756842900 | 104200 | 104200 | 104200 | 104000 | 156 |
| 484 | 20250214 | 105900 | 3740600000 | 104200 | 104000 | 104200 | 104000 | 123 |
| 485 | 20250214 | 105800 | 3727786600 | 104000 | 104100 | 104100 | 104000 | 110 |
| 486 | 20250214 | 105700 | 3716346500 | 104100 | 104100 | 104100 | 104000 | 198 |
| 487 | 20250214 | 105600 | 3695738300 | 104000 | 104000 | 104200 | 104000 | 222 |
| 488 | 20250214 | 105500 | 3672638900 | 104000 | 104100 | 104100 | 104000 | 110 |
| 489 | 20250214 | 105400 | 3661191300 | 104100 | 104300 | 104400 | 104000 | 422 |
| 490 | 20250214 | 105300 | 3617236900 | 104300 | 104300 | 104300 | 104200 | 74 |
| 491 | 20250214 | 105200 | 3609522400 | 104300 | 104200 | 104300 | 104100 | 201 |
| 492 | 20250214 | 105100 | 3588576900 | 104300 | 104200 | 104300 | 104000 | 224 |
| 493 | 20250214 | 105000 | 3565250800 | 104200 | 104200 | 104300 | 104100 | 312 |
| 494 | 20250214 | 104900 | 3532726500 | 104100 | 104000 | 104200 | 104000 | 488 |
| 495 | 20250214 | 104800 | 3481938900 | 104000 | 103900 | 104200 | 103900 | 233 |
| 496 | 20250214 | 104700 | 3457707300 | 104000 | 103900 | 104000 | 103900 | 90 |
| 497 | 20250214 | 104600 | 3448350200 | 104000 | 104100 | 104200 | 103900 | 164 |
| 498 | 20250214 | 104500 | 3431301800 | 104000 | 103900 | 104100 | 103900 | 168 |
| 499 | 20250214 | 104400 | 3413827700 | 103900 | 103900 | 103900 | 103800 | 108 |
| 500 | 20250214 | 104300 | 3402610500 | 104000 | 104000 | 104100 | 104000 | 134 |
| 501 | 20250214 | 104200 | 3388673900 | 104000 | 104100 | 104100 | 104000 | 143 |
| 502 | 20250214 | 104100 | 3373800300 | 104000 | 103900 | 104100 | 103900 | 203 |
| 503 | 20250214 | 104000 | 3352688200 | 103800 | 104000 | 104100 | 103800 | 225 |
| 504 | 20250214 | 103900 | 3329298100 | 104000 | 104400 | 104400 | 104000 | 278 |
| 505 | 20250214 | 103800 | 3300334400 | 104400 | 104600 | 104600 | 104200 | 424 |
| 506 | 20250214 | 103700 | 3256091100 | 104500 | 104300 | 104600 | 104300 | 151 |
| 507 | 20250214 | 103600 | 3240309000 | 104400 | 104400 | 104500 | 104000 | 291 |
| 508 | 20250214 | 103500 | 3209983200 | 104500 | 104400 | 104500 | 104300 | 270 |
| 509 | 20250214 | 103400 | 3181805500 | 104400 | 104300 | 104400 | 104300 | 115 |
| 510 | 20250214 | 103300 | 3169809600 | 104300 | 104400 | 104600 | 104100 | 266 |
| 511 | 20250214 | 103200 | 3142061800 | 104500 | 104400 | 104700 | 104200 | 206 |
| 512 | 20250214 | 103100 | 3120560200 | 104600 | 104200 | 104600 | 104200 | 100 |
| 513 | 20250214 | 103000 | 3110126900 | 104300 | 105000 | 105100 | 104200 | 515 |
| 514 | 20250214 | 102900 | 3056229500 | 105000 | 105000 | 105200 | 104900 | 554 |
| 515 | 20250214 | 102800 | 2998014100 | 105100 | 105100 | 105200 | 105000 | 399 |
| 516 | 20250214 | 102700 | 2956108000 | 105000 | 104600 | 105000 | 104500 | 577 |
| 517 | 20250214 | 102600 | 2895639400 | 104600 | 104600 | 104600 | 104400 | 255 |
| 518 | 20250214 | 102500 | 2869002100 | 104500 | 104700 | 104700 | 104000 | 315 |
| 519 | 20250214 | 102400 | 2836109200 | 104400 | 104700 | 104700 | 104400 | 469 |
| 520 | 20250214 | 102300 | 2787082400 | 104600 | 104900 | 104900 | 104200 | 363 |
| 521 | 20250214 | 102200 | 2749105400 | 104900 | 105200 | 105200 | 104700 | 293 |
| 522 | 20250214 | 102100 | 2718374400 | 105100 | 105200 | 105400 | 105000 | 662 |
| 523 | 20250214 | 102000 | 2648724300 | 105400 | 105300 | 105400 | 105200 | 750 |
| 524 | 20250214 | 101900 | 2569752700 | 105300 | 105100 | 105300 | 105000 | 368 |
| 525 | 20250214 | 101800 | 2531068200 | 105000 | 105100 | 105300 | 104900 | 666 |
| 526 | 20250214 | 101700 | 2461082100 | 105000 | 104900 | 105100 | 104700 | 1041 |
| 527 | 20250214 | 101600 | 2351798500 | 104800 | 103800 | 104800 | 103700 | 1595 |
| 528 | 20250214 | 101500 | 2185144100 | 103700 | 103900 | 103900 | 103700 | 434 |
| 529 | 20250214 | 101400 | 2140101200 | 104000 | 103900 | 104000 | 103800 | 105 |
| 530 | 20250214 | 101300 | 2129193700 | 103900 | 103800 | 104000 | 103800 | 179 |
| 531 | 20250214 | 101200 | 2110597700 | 103800 | 104200 | 104200 | 103700 | 503 |
| 532 | 20250214 | 101100 | 2058288500 | 104100 | 104100 | 104100 | 103800 | 841 |
| 533 | 20250214 | 101000 | 1970868600 | 104000 | 104100 | 104200 | 104000 | 39 |
| 534 | 20250214 | 100900 | 1966808300 | 104100 | 104100 | 104200 | 103900 | 462 |
| 535 | 20250214 | 100800 | 1918752300 | 104100 | 104200 | 104300 | 104100 | 207 |
| 536 | 20250214 | 100700 | 1897194000 | 104300 | 104300 | 104500 | 104200 | 341 |
| 537 | 20250214 | 100600 | 1861611300 | 104300 | 103700 | 104300 | 103700 | 1129 |
| 538 | 20250214 | 100500 | 1744329700 | 103700 | 103600 | 103700 | 103500 | 170 |
| 539 | 20250214 | 100400 | 1726712600 | 103500 | 103200 | 103500 | 103200 | 281 |
| 540 | 20250214 | 100300 | 1697654500 | 103200 | 103200 | 103300 | 103000 | 180 |
| 541 | 20250214 | 100200 | 1679081700 | 103100 | 102700 | 103100 | 102700 | 528 |
| 542 | 20250214 | 100100 | 1624727100 | 102700 | 102800 | 102800 | 102500 | 339 |
| 543 | 20250214 | 100000 | 1589928000 | 102800 | 102600 | 102800 | 102600 | 306 |
| 544 | 20250214 | 095900 | 1558498500 | 102500 | 102600 | 102600 | 102400 | 677 |
| 545 | 20250214 | 095800 | 1489097300 | 102500 | 102700 | 102700 | 102500 | 345 |
| 546 | 20250214 | 095700 | 1453695600 | 102700 | 102800 | 102800 | 102600 | 196 |
| 547 | 20250214 | 095600 | 1433565000 | 102800 | 102900 | 102900 | 102700 | 213 |
| 548 | 20250214 | 095500 | 1411672700 | 102800 | 103100 | 103100 | 102800 | 161 |
| 549 | 20250214 | 095400 | 1395097900 | 103100 | 103000 | 103200 | 103000 | 55 |
| 550 | 20250214 | 095300 | 1389431000 | 103000 | 102900 | 103100 | 102900 | 79 |
| 551 | 20250214 | 095200 | 1381294900 | 102900 | 102800 | 102900 | 102700 | 156 |
| 552 | 20250214 | 095100 | 1365253500 | 102800 | 102700 | 102800 | 102700 | 131 |
| 553 | 20250214 | 095000 | 1351797800 | 102700 | 102800 | 102800 | 102600 | 137 |
| 554 | 20250214 | 094900 | 1337727900 | 102700 | 102800 | 102800 | 102700 | 40 |
| 555 | 20250214 | 094800 | 1333618300 | 102800 | 102700 | 102800 | 102700 | 44 |
| 556 | 20250214 | 094700 | 1329099200 | 102600 | 102700 | 102800 | 102600 | 145 |
| 557 | 20250214 | 094600 | 1314211200 | 102600 | 102700 | 102700 | 102600 | 90 |
| 558 | 20250214 | 094500 | 1304970600 | 102600 | 102700 | 102700 | 102600 | 50 |
| 559 | 20250214 | 094400 | 1299837000 | 102700 | 102700 | 102700 | 102700 | 73 |
| 560 | 20250214 | 094300 | 1292339900 | 102700 | 102800 | 102800 | 102700 | 70 |
| 561 | 20250214 | 094200 | 1285150700 | 102700 | 102800 | 102800 | 102600 | 166 |
| 562 | 20250214 | 094100 | 1268091200 | 102800 | 102600 | 102900 | 102600 | 146 |
| 563 | 20250214 | 094000 | 1253083800 | 102700 | 102500 | 102700 | 102500 | 377 |
| 564 | 20250214 | 093900 | 1214373300 | 102400 | 102800 | 102800 | 102400 | 207 |
| 565 | 20250214 | 093800 | 1193157700 | 102800 | 102900 | 102900 | 102800 | 38 |
| 566 | 20250214 | 093700 | 1189251100 | 102800 | 102600 | 102800 | 102500 | 136 |
| 567 | 20250214 | 093600 | 1175289800 | 102600 | 102600 | 102600 | 102600 | 22 |
| 568 | 20250214 | 093500 | 1173032600 | 102500 | 102500 | 102500 | 102500 | 32 |
| 569 | 20250214 | 093400 | 1169752600 | 102500 | 102500 | 102600 | 102500 | 49 |
| 570 | 20250214 | 093300 | 1164729700 | 102500 | 102300 | 102500 | 102300 | 167 |
| 571 | 20250214 | 093200 | 1147626200 | 102400 | 102700 | 102800 | 102400 | 1152 |
| 572 | 20250214 | 093100 | 1029590000 | 102600 | 102700 | 102800 | 102600 | 128 |
| 573 | 20250214 | 093000 | 1016450600 | 102800 | 102900 | 102900 | 102700 | 124 |
| 574 | 20250214 | 092900 | 1003702800 | 102900 | 103100 | 103200 | 102900 | 177 |
| 575 | 20250214 | 092800 | 985466700 | 103100 | 103300 | 103300 | 103100 | 148 |
| 576 | 20250214 | 092700 | 970187700 | 103300 | 103300 | 103300 | 103100 | 182 |
| 577 | 20250214 | 092600 | 951390500 | 103200 | 102800 | 103400 | 102800 | 741 |
| 578 | 20250214 | 092500 | 875021500 | 102800 | 103000 | 103100 | 102700 | 756 |
| 579 | 20250214 | 092400 | 797281300 | 103100 | 102900 | 103100 | 102900 | 210 |
| 580 | 20250214 | 092300 | 775644600 | 102900 | 102900 | 103000 | 102900 | 54 |
| 581 | 20250214 | 092200 | 770085300 | 103000 | 103000 | 103000 | 102900 | 377 |
| 582 | 20250214 | 092100 | 731275900 | 103000 | 103200 | 103300 | 103000 | 84 |
| 583 | 20250214 | 092000 | 722616800 | 103200 | 103100 | 103200 | 103000 | 483 |
| 584 | 20250214 | 091900 | 672842300 | 103300 | 103500 | 103500 | 103100 | 223 |
| 585 | 20250214 | 091800 | 649795100 | 103400 | 103600 | 103600 | 103300 | 380 |
| 586 | 20250214 | 091700 | 610500600 | 103500 | 103900 | 103900 | 103500 | 166 |
| 587 | 20250214 | 091600 | 593304600 | 103900 | 103800 | 103900 | 103600 | 324 |
| 588 | 20250214 | 091500 | 559692600 | 103700 | 103200 | 103800 | 103200 | 255 |
| 589 | 20250214 | 091400 | 533277000 | 103300 | 103400 | 103500 | 103200 | 154 |
| 590 | 20250214 | 091300 | 517366000 | 103200 | 103100 | 103200 | 102900 | 383 |
| 591 | 20250214 | 091200 | 477908700 | 103000 | 102900 | 103000 | 102800 | 126 |
| 592 | 20250214 | 091100 | 464940200 | 102900 | 102900 | 103000 | 102900 | 177 |
| 593 | 20250214 | 091000 | 446719200 | 102900 | 103000 | 103000 | 102900 | 109 |
| 594 | 20250214 | 090900 | 435502200 | 103000 | 103000 | 103400 | 103000 | 282 |
| 595 | 20250214 | 090800 | 406369000 | 103000 | 103900 | 103900 | 103000 | 172 |
| 596 | 20250214 | 090700 | 388583700 | 103500 | 103600 | 104100 | 103300 | 150 |
| 597 | 20250214 | 090600 | 373015000 | 103300 | 102900 | 103500 | 102900 | 169 |
| 598 | 20250214 | 090500 | 355561700 | 102900 | 103100 | 103300 | 102600 | 522 |
| 599 | 20250214 | 090400 | 301859300 | 103100 | 102700 | 103100 | 102700 | 411 |
| 600 | 20250214 | 090300 | 259569600 | 102700 | 102400 | 102700 | 102100 | 166 |
| 601 | 20250214 | 090200 | 242560300 | 102300 | 102400 | 102700 | 102300 | 235 |
| 602 | 20250214 | 090100 | 218493700 | 102200 | 103100 | 103100 | 102100 | 1554 |
| 603 | 20250214 | 090000 | 59081600 | 103000 | 103100 | 103500 | 103000 | 573 |