33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 190700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 13198 |
| 3 | 20250214 | 190600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 4 | 20250214 | 190500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 5 | 20250214 | 190400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 6 | 20250214 | 190300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 7 | 20250214 | 190200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 8 | 20250214 | 190100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 9 | 20250214 | 190000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 10 | 20250214 | 185900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 11 | 20250214 | 185800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 12 | 20250214 | 185700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 13 | 20250214 | 185600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 14 | 20250214 | 185500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 15 | 20250214 | 185400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 16 | 20250214 | 185300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 17 | 20250214 | 185200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 18 | 20250214 | 185100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 19 | 20250214 | 185000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 20 | 20250214 | 184900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 21 | 20250214 | 184800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 22 | 20250214 | 184700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 23 | 20250214 | 184600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 24 | 20250214 | 184500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 25 | 20250214 | 184400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 26 | 20250214 | 184300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 27 | 20250214 | 184200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 28 | 20250214 | 184100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 29 | 20250214 | 184000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 30 | 20250214 | 183900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 31 | 20250214 | 183800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 32 | 20250214 | 183700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 13198 |
| 33 | 20250214 | 183600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 34 | 20250214 | 183500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 35 | 20250214 | 183400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 36 | 20250214 | 183300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 37 | 20250214 | 183200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 38 | 20250214 | 183100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 39 | 20250214 | 183000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 40 | 20250214 | 182900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 41 | 20250214 | 182800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 42 | 20250214 | 182700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 43 | 20250214 | 182600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 44 | 20250214 | 182500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 45 | 20250214 | 182400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 46 | 20250214 | 182300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 47 | 20250214 | 182200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 48 | 20250214 | 182100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 49 | 20250214 | 182000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 50 | 20250214 | 181900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 51 | 20250214 | 181800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 52 | 20250214 | 181700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 53 | 20250214 | 181600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 54 | 20250214 | 181500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 55 | 20250214 | 181400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 56 | 20250214 | 181300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 57 | 20250214 | 181200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 58 | 20250214 | 181100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 59 | 20250214 | 181000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 60 | 20250214 | 180900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 61 | 20250214 | 180800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 62 | 20250214 | 180700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 13198 |
| 63 | 20250214 | 180600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 64 | 20250214 | 180500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 65 | 20250214 | 180400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 66 | 20250214 | 180300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 67 | 20250214 | 180200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 68 | 20250214 | 180100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 69 | 20250214 | 180000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 70 | 20250214 | 175900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 71 | 20250214 | 175800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 72 | 20250214 | 175700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 73 | 20250214 | 175600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 74 | 20250214 | 175500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 75 | 20250214 | 175400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 76 | 20250214 | 175300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 77 | 20250214 | 175200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 78 | 20250214 | 175100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 79 | 20250214 | 175000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 80 | 20250214 | 174900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 81 | 20250214 | 174800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 82 | 20250214 | 174700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 83 | 20250214 | 174600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 84 | 20250214 | 174500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 85 | 20250214 | 174400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 86 | 20250214 | 174300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 87 | 20250214 | 174200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 88 | 20250214 | 174100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 89 | 20250214 | 174000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 90 | 20250214 | 173900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 91 | 20250214 | 173800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 92 | 20250214 | 173700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 13198 |
| 93 | 20250214 | 173600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 94 | 20250214 | 173500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 95 | 20250214 | 173400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 96 | 20250214 | 173300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 97 | 20250214 | 173200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 98 | 20250214 | 173100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 99 | 20250214 | 173000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 100 | 20250214 | 172900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 101 | 20250214 | 172800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 102 | 20250214 | 172700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 103 | 20250214 | 172600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 104 | 20250214 | 172500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 105 | 20250214 | 172400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 106 | 20250214 | 172300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 107 | 20250214 | 172200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 108 | 20250214 | 172100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 109 | 20250214 | 172000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 110 | 20250214 | 171900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 111 | 20250214 | 171800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 112 | 20250214 | 171700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 113 | 20250214 | 171600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 114 | 20250214 | 171500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 115 | 20250214 | 171400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 116 | 20250214 | 171300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 117 | 20250214 | 171200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 118 | 20250214 | 171100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 119 | 20250214 | 171000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 120 | 20250214 | 170900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 121 | 20250214 | 170800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 122 | 20250214 | 170700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 13198 |
| 123 | 20250214 | 170600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 124 | 20250214 | 170500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 125 | 20250214 | 170400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 126 | 20250214 | 170300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 127 | 20250214 | 170200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 128 | 20250214 | 170100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 129 | 20250214 | 170000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 130 | 20250214 | 165900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 131 | 20250214 | 165800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 132 | 20250214 | 165700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 133 | 20250214 | 165600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 134 | 20250214 | 165500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 135 | 20250214 | 165400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 136 | 20250214 | 165300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 137 | 20250214 | 165200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 138 | 20250214 | 165100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 139 | 20250214 | 165000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 140 | 20250214 | 164900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 141 | 20250214 | 164800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 142 | 20250214 | 164700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 143 | 20250214 | 164600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 144 | 20250214 | 164500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 145 | 20250214 | 164400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 146 | 20250214 | 164300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 147 | 20250214 | 164200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 148 | 20250214 | 164100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 149 | 20250214 | 164000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 150 | 20250214 | 163900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 151 | 20250214 | 163800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 152 | 20250214 | 163700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 13198 |
| 153 | 20250214 | 163600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 154 | 20250214 | 163500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 155 | 20250214 | 163400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 156 | 20250214 | 163300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 157 | 20250214 | 163200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 158 | 20250214 | 163100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 159 | 20250214 | 163000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 160 | 20250214 | 162900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 161 | 20250214 | 162800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 162 | 20250214 | 162700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 163 | 20250214 | 162600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 164 | 20250214 | 162500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 165 | 20250214 | 162400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 166 | 20250214 | 162300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 167 | 20250214 | 162200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 168 | 20250214 | 162100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 169 | 20250214 | 162000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 170 | 20250214 | 161900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 171 | 20250214 | 161800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 172 | 20250214 | 161700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 173 | 20250214 | 161600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 174 | 20250214 | 161500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 175 | 20250214 | 161400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 176 | 20250214 | 161300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 177 | 20250214 | 161200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 178 | 20250214 | 161100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 179 | 20250214 | 161000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 180 | 20250214 | 160900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 181 | 20250214 | 160800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 182 | 20250214 | 160700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 13198 |
| 183 | 20250214 | 160600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 184 | 20250214 | 160500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 185 | 20250214 | 160400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 186 | 20250214 | 160300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 187 | 20250214 | 160200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 188 | 20250214 | 160100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 189 | 20250214 | 160000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 190 | 20250214 | 155900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 191 | 20250214 | 155800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 192 | 20250214 | 155700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 193 | 20250214 | 155600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 194 | 20250214 | 155500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 195 | 20250214 | 155400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 196 | 20250214 | 155300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 197 | 20250214 | 155200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 198 | 20250214 | 155100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 199 | 20250214 | 155000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 200 | 20250214 | 154900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 201 | 20250214 | 154800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 202 | 20250214 | 154700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 203 | 20250214 | 154600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 204 | 20250214 | 154500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 205 | 20250214 | 154400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 206 | 20250214 | 154300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 207 | 20250214 | 154200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 208 | 20250214 | 154100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 209 | 20250214 | 154000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 210 | 20250214 | 153900 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 211 | 20250214 | 153800 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 212 | 20250214 | 153700 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 13198 |
| 213 | 20250214 | 153600 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 214 | 20250214 | 153500 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 215 | 20250214 | 153400 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 216 | 20250214 | 153300 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 217 | 20250214 | 153200 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 218 | 20250214 | 153100 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 0 |
| 219 | 20250214 | 153000 | 12788723100 | 81800 | 81800 | 81800 | 81800 | 13198 |
| 220 | 20250214 | 152900 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 221 | 20250214 | 152800 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 222 | 20250214 | 152700 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 223 | 20250214 | 152600 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 224 | 20250214 | 152500 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 225 | 20250214 | 152400 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 226 | 20250214 | 152300 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 227 | 20250214 | 152200 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 228 | 20250214 | 152100 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 229 | 20250214 | 152000 | 11709126700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 230 | 20250214 | 151900 | 11709126700 | 82000 | 81800 | 82200 | 81600 | 1288 |
| 231 | 20250214 | 151800 | 11603746400 | 81800 | 82000 | 82000 | 81800 | 241 |
| 232 | 20250214 | 151700 | 11584023400 | 82000 | 81900 | 82100 | 81700 | 1608 |
| 233 | 20250214 | 151600 | 11452384200 | 81900 | 81900 | 82200 | 81800 | 542 |
| 234 | 20250214 | 151500 | 11407940800 | 82000 | 81900 | 82100 | 81800 | 360 |
| 235 | 20250214 | 151400 | 11378434100 | 82000 | 81700 | 82000 | 81700 | 635 |
| 236 | 20250214 | 151300 | 11326451200 | 81700 | 81800 | 82200 | 81700 | 860 |
| 237 | 20250214 | 151200 | 11256009100 | 81900 | 81600 | 81900 | 81600 | 28 |
| 238 | 20250214 | 151100 | 11253719900 | 81700 | 81800 | 82200 | 81700 | 1711 |
| 239 | 20250214 | 151000 | 11113302800 | 81800 | 81900 | 82100 | 81700 | 587 |
| 240 | 20250214 | 150900 | 11065234600 | 82100 | 82000 | 82100 | 81800 | 264 |
| 241 | 20250214 | 150800 | 11043589200 | 82000 | 81900 | 82000 | 81700 | 1603 |
| 242 | 20250214 | 150700 | 10912221700 | 81900 | 81700 | 81900 | 81500 | 306 |
| 243 | 20250214 | 150600 | 10887221900 | 81900 | 81800 | 82000 | 81500 | 565 |
| 244 | 20250214 | 150500 | 10841020600 | 81800 | 81800 | 82000 | 81600 | 390 |
| 245 | 20250214 | 150400 | 10809119800 | 81800 | 81900 | 82000 | 81700 | 380 |
| 246 | 20250214 | 150300 | 10778006600 | 82000 | 81800 | 82000 | 81800 | 580 |
| 247 | 20250214 | 150200 | 10730502900 | 81800 | 81700 | 81900 | 81500 | 403 |
| 248 | 20250214 | 150100 | 10697558500 | 81700 | 81600 | 81900 | 81400 | 327 |
| 249 | 20250214 | 150000 | 10670847200 | 81700 | 81700 | 82000 | 81400 | 442 |
| 250 | 20250214 | 145900 | 10634745800 | 81800 | 81700 | 82000 | 81700 | 537 |
| 251 | 20250214 | 145800 | 10590811200 | 81800 | 81900 | 82000 | 81500 | 500 |
| 252 | 20250214 | 145700 | 10549947000 | 81800 | 81700 | 81900 | 81400 | 471 |
| 253 | 20250214 | 145600 | 10511481900 | 81700 | 81700 | 81800 | 81300 | 698 |
| 254 | 20250214 | 145500 | 10454558600 | 81900 | 81800 | 81900 | 81300 | 344 |
| 255 | 20250214 | 145400 | 10426472600 | 81600 | 81500 | 81900 | 81400 | 486 |
| 256 | 20250214 | 145300 | 10386826200 | 81500 | 81400 | 81900 | 81300 | 901 |
| 257 | 20250214 | 145200 | 10313199500 | 81300 | 81700 | 81900 | 81300 | 618 |
| 258 | 20250214 | 145100 | 10262742200 | 81700 | 81800 | 81900 | 81600 | 583 |
| 259 | 20250214 | 145000 | 10215093900 | 81700 | 81700 | 81700 | 81400 | 411 |
| 260 | 20250214 | 144900 | 10181561000 | 81600 | 81500 | 81700 | 81300 | 407 |
| 261 | 20250214 | 144800 | 10148385200 | 81600 | 81400 | 81700 | 81400 | 581 |
| 262 | 20250214 | 144700 | 10101010900 | 81400 | 81600 | 81700 | 81200 | 1030 |
| 263 | 20250214 | 144600 | 10017054700 | 81600 | 81500 | 81700 | 81300 | 364 |
| 264 | 20250214 | 144500 | 9987396300 | 81600 | 81600 | 81700 | 81300 | 612 |
| 265 | 20250214 | 144400 | 9937489100 | 81600 | 81400 | 81800 | 81200 | 866 |
| 266 | 20250214 | 144300 | 9866999800 | 81400 | 81700 | 81900 | 81400 | 705 |
| 267 | 20250214 | 144200 | 9809448000 | 81800 | 81800 | 82000 | 81700 | 551 |
| 268 | 20250214 | 144100 | 9764351100 | 81900 | 81800 | 82000 | 81700 | 226 |
| 269 | 20250214 | 144000 | 9745840000 | 81900 | 82000 | 82000 | 81800 | 810 |
| 270 | 20250214 | 143900 | 9679526400 | 82000 | 82000 | 82100 | 81800 | 504 |
| 271 | 20250214 | 143800 | 9638220800 | 82000 | 81800 | 82100 | 81800 | 419 |
| 272 | 20250214 | 143700 | 9603876500 | 81800 | 82000 | 82000 | 81800 | 462 |
| 273 | 20250214 | 143600 | 9566029300 | 82000 | 81900 | 82000 | 81800 | 818 |
| 274 | 20250214 | 143500 | 9499051500 | 82000 | 81900 | 82100 | 81900 | 369 |
| 275 | 20250214 | 143400 | 9468796400 | 82000 | 82000 | 82100 | 81900 | 485 |
| 276 | 20250214 | 143300 | 9429017800 | 82000 | 81900 | 82000 | 81900 | 508 |
| 277 | 20250214 | 143200 | 9387390100 | 81900 | 81800 | 82000 | 81800 | 593 |
| 278 | 20250214 | 143100 | 9338804000 | 81900 | 81900 | 82100 | 81900 | 362 |
| 279 | 20250214 | 143000 | 9309136300 | 82100 | 81800 | 82100 | 81800 | 1751 |
| 280 | 20250214 | 142900 | 9165624600 | 81800 | 81900 | 81900 | 81800 | 343 |
| 281 | 20250214 | 142800 | 9137540300 | 81800 | 81800 | 81900 | 81800 | 431 |
| 282 | 20250214 | 142700 | 9102259000 | 81900 | 81800 | 82000 | 81800 | 541 |
| 283 | 20250214 | 142600 | 9057956000 | 81900 | 81900 | 82000 | 81800 | 404 |
| 284 | 20250214 | 142500 | 9024874000 | 81900 | 82100 | 82100 | 81800 | 528 |
| 285 | 20250214 | 142400 | 8981599200 | 81900 | 81900 | 82100 | 81900 | 322 |
| 286 | 20250214 | 142300 | 8955191000 | 82000 | 82000 | 82100 | 81900 | 574 |
| 287 | 20250214 | 142200 | 8908142400 | 82000 | 82000 | 82000 | 81800 | 474 |
| 288 | 20250214 | 142100 | 8869311100 | 81900 | 81900 | 82100 | 81900 | 478 |
| 289 | 20250214 | 142000 | 8830122500 | 82000 | 82000 | 82200 | 81900 | 1060 |
| 290 | 20250214 | 141900 | 8743192500 | 82100 | 82000 | 82100 | 82000 | 894 |
| 291 | 20250214 | 141800 | 8669837200 | 82100 | 81800 | 82100 | 81800 | 556 |
| 292 | 20250214 | 141700 | 8624255600 | 81900 | 81900 | 82100 | 81700 | 506 |
| 293 | 20250214 | 141600 | 8582796100 | 82000 | 82100 | 82200 | 81800 | 1235 |
| 294 | 20250214 | 141500 | 8481560700 | 82200 | 81900 | 82200 | 81800 | 490 |
| 295 | 20250214 | 141400 | 8441379000 | 82000 | 81900 | 82000 | 81800 | 484 |
| 296 | 20250214 | 141300 | 8401716200 | 81800 | 81900 | 82100 | 81800 | 442 |
| 297 | 20250214 | 141200 | 8365488100 | 81900 | 82000 | 82100 | 81900 | 540 |
| 298 | 20250214 | 141100 | 8321197800 | 81900 | 82000 | 82000 | 81800 | 375 |
| 299 | 20250214 | 141000 | 8290456900 | 82000 | 82100 | 82200 | 81900 | 457 |
| 300 | 20250214 | 140900 | 8252963400 | 82200 | 82200 | 82200 | 82000 | 378 |
| 301 | 20250214 | 140800 | 8221912300 | 82200 | 82200 | 82200 | 82000 | 497 |
| 302 | 20250214 | 140700 | 8181082200 | 82200 | 82200 | 82200 | 82100 | 502 |
| 303 | 20250214 | 140600 | 8139843200 | 82200 | 82000 | 82200 | 82000 | 386 |
| 304 | 20250214 | 140500 | 8108144500 | 81800 | 82200 | 82300 | 81800 | 928 |
| 305 | 20250214 | 140400 | 8031966900 | 82300 | 82300 | 82400 | 82200 | 439 |
| 306 | 20250214 | 140300 | 7995852300 | 82200 | 82500 | 82500 | 82200 | 744 |
| 307 | 20250214 | 140200 | 7934633200 | 82400 | 82300 | 82400 | 82200 | 517 |
| 308 | 20250214 | 140100 | 7892058700 | 82300 | 82300 | 82400 | 82200 | 320 |
| 309 | 20250214 | 140000 | 7865718500 | 82200 | 82400 | 82400 | 82200 | 786 |
| 310 | 20250214 | 135900 | 7801008100 | 82300 | 82400 | 82400 | 82200 | 651 |
| 311 | 20250214 | 135800 | 7747415900 | 82300 | 82300 | 82400 | 82000 | 526 |
| 312 | 20250214 | 135700 | 7704162000 | 82200 | 82200 | 82400 | 81800 | 628 |
| 313 | 20250214 | 135600 | 7652584500 | 82400 | 82100 | 82400 | 81900 | 1680 |
| 314 | 20250214 | 135500 | 7514412600 | 82200 | 82100 | 82200 | 81900 | 500 |
| 315 | 20250214 | 135400 | 7473357700 | 81900 | 81800 | 82200 | 81700 | 3538 |
| 316 | 20250214 | 135300 | 7183252100 | 81900 | 81600 | 82000 | 81500 | 3308 |
| 317 | 20250214 | 135200 | 6912774300 | 81600 | 81300 | 81700 | 81200 | 895 |
| 318 | 20250214 | 135100 | 6839808000 | 81400 | 81400 | 81500 | 81300 | 257 |
| 319 | 20250214 | 135000 | 6818883400 | 81500 | 81500 | 81500 | 81200 | 337 |
| 320 | 20250214 | 134900 | 6791437900 | 81600 | 81500 | 81600 | 81200 | 307 |
| 321 | 20250214 | 134800 | 6766426900 | 81300 | 81200 | 81500 | 81200 | 318 |
| 322 | 20250214 | 134700 | 6740547300 | 81300 | 81300 | 81500 | 81100 | 303 |
| 323 | 20250214 | 134600 | 6715905100 | 81500 | 81400 | 81500 | 81100 | 249 |
| 324 | 20250214 | 134500 | 6695646500 | 81300 | 81300 | 81500 | 81100 | 385 |
| 325 | 20250214 | 134400 | 6664346800 | 81400 | 81400 | 81500 | 81200 | 274 |
| 326 | 20250214 | 134300 | 6642056500 | 81300 | 81600 | 81600 | 81300 | 338 |
| 327 | 20250214 | 134200 | 6614524000 | 81400 | 81400 | 81600 | 81100 | 504 |
| 328 | 20250214 | 134100 | 6573533900 | 81500 | 81700 | 81700 | 81400 | 517 |
| 329 | 20250214 | 134000 | 6531384400 | 81700 | 81700 | 81700 | 81300 | 233 |
| 330 | 20250214 | 133900 | 6512381600 | 81600 | 81600 | 81700 | 81400 | 268 |
| 331 | 20250214 | 133800 | 6490511100 | 81600 | 81400 | 81600 | 81200 | 355 |
| 332 | 20250214 | 133700 | 6461600500 | 81500 | 81600 | 81600 | 81300 | 250 |
| 333 | 20250214 | 133600 | 6441227500 | 81600 | 81500 | 81700 | 81400 | 210 |
| 334 | 20250214 | 133500 | 6424104100 | 81500 | 81600 | 81700 | 81500 | 268 |
| 335 | 20250214 | 133400 | 6402238700 | 81600 | 81500 | 81600 | 81400 | 136 |
| 336 | 20250214 | 133300 | 6391148300 | 81600 | 81100 | 81600 | 81100 | 1198 |
| 337 | 20250214 | 133200 | 6293646700 | 81100 | 81100 | 81200 | 81000 | 165 |
| 338 | 20250214 | 133100 | 6280253600 | 81100 | 81200 | 81200 | 81100 | 266 |
| 339 | 20250214 | 133000 | 6258664900 | 81100 | 80800 | 81100 | 80700 | 1089 |
| 340 | 20250214 | 132900 | 6170495100 | 80800 | 80700 | 80900 | 80500 | 330 |
| 341 | 20250214 | 132800 | 6143884100 | 80700 | 80800 | 80900 | 80500 | 252 |
| 342 | 20250214 | 132700 | 6123529800 | 80800 | 80700 | 80900 | 80700 | 376 |
| 343 | 20250214 | 132600 | 6093150000 | 80500 | 80500 | 80900 | 80500 | 166 |
| 344 | 20250214 | 132500 | 6079758200 | 80800 | 80400 | 80900 | 80400 | 330 |
| 345 | 20250214 | 132400 | 6053089800 | 80300 | 80700 | 80700 | 80300 | 163 |
| 346 | 20250214 | 132300 | 6039956800 | 80600 | 80500 | 80700 | 80300 | 241 |
| 347 | 20250214 | 132200 | 6020558600 | 80600 | 80700 | 80700 | 80300 | 163 |
| 348 | 20250214 | 132100 | 6007438300 | 80600 | 80300 | 80600 | 80300 | 186 |
| 349 | 20250214 | 132000 | 5992482300 | 80300 | 80500 | 80600 | 80300 | 158 |
| 350 | 20250214 | 131900 | 5979773100 | 80300 | 80400 | 80700 | 80200 | 236 |
| 351 | 20250214 | 131800 | 5960771600 | 80600 | 80300 | 80600 | 80200 | 232 |
| 352 | 20250214 | 131700 | 5942113700 | 80300 | 80500 | 80600 | 80300 | 82 |
| 353 | 20250214 | 131600 | 5935518700 | 80400 | 80400 | 80600 | 80100 | 330 |
| 354 | 20250214 | 131500 | 5908995100 | 80400 | 80400 | 80600 | 80200 | 120 |
| 355 | 20250214 | 131400 | 5899340800 | 80200 | 80300 | 80500 | 80200 | 59 |
| 356 | 20250214 | 131300 | 5894596500 | 80300 | 80400 | 80500 | 80200 | 340 |
| 357 | 20250214 | 131200 | 5867251300 | 80300 | 80400 | 80500 | 80200 | 244 |
| 358 | 20250214 | 131100 | 5847635400 | 80400 | 80200 | 80600 | 80200 | 274 |
| 359 | 20250214 | 131000 | 5825600000 | 80200 | 80400 | 80600 | 80100 | 390 |
| 360 | 20250214 | 130900 | 5794245300 | 80500 | 80400 | 80500 | 80100 | 66 |
| 361 | 20250214 | 130800 | 5788941500 | 80400 | 80400 | 80500 | 80100 | 131 |
| 362 | 20250214 | 130700 | 5778423800 | 80200 | 80300 | 80500 | 80200 | 47 |
| 363 | 20250214 | 130600 | 5774645900 | 80300 | 80100 | 80500 | 80100 | 149 |
| 364 | 20250214 | 130500 | 5762677000 | 80200 | 80200 | 80400 | 79900 | 242 |
| 365 | 20250214 | 130400 | 5743266100 | 80200 | 80100 | 80400 | 80100 | 47 |
| 366 | 20250214 | 130300 | 5739494200 | 80100 | 80000 | 80400 | 80000 | 266 |
| 367 | 20250214 | 130200 | 5718156400 | 80000 | 80200 | 80200 | 80000 | 33 |
| 368 | 20250214 | 130100 | 5715513700 | 80100 | 80000 | 80400 | 80000 | 756 |
| 369 | 20250214 | 130000 | 5654888000 | 80100 | 80200 | 80200 | 80000 | 12 |
| 370 | 20250214 | 125900 | 5653926800 | 80100 | 80200 | 80200 | 80000 | 46 |
| 371 | 20250214 | 125800 | 5650243400 | 80300 | 80200 | 80400 | 80000 | 387 |
| 372 | 20250214 | 125700 | 5619207000 | 80300 | 80100 | 80500 | 80100 | 200 |
| 373 | 20250214 | 125600 | 5603138900 | 80100 | 80400 | 80400 | 80100 | 66 |
| 374 | 20250214 | 125500 | 5597846300 | 80500 | 80100 | 80500 | 80000 | 538 |
| 375 | 20250214 | 125400 | 5554662700 | 80100 | 80000 | 80100 | 80000 | 66 |
| 376 | 20250214 | 125300 | 5549379900 | 80000 | 80000 | 80200 | 80000 | 19 |
| 377 | 20250214 | 125200 | 5547858400 | 80100 | 79900 | 80300 | 79800 | 337 |
| 378 | 20250214 | 125100 | 5520887300 | 80200 | 79600 | 80200 | 79600 | 225 |
| 379 | 20250214 | 125000 | 5502886000 | 79900 | 79600 | 80000 | 79600 | 74 |
| 380 | 20250214 | 124900 | 5496975300 | 79900 | 79900 | 80000 | 79700 | 141 |
| 381 | 20250214 | 124800 | 5485713700 | 80000 | 79900 | 80000 | 79600 | 635 |
| 382 | 20250214 | 124700 | 5435010200 | 80000 | 79900 | 80000 | 79800 | 76 |
| 383 | 20250214 | 124600 | 5428938100 | 80000 | 79900 | 80100 | 79900 | 29 |
| 384 | 20250214 | 124500 | 5426620300 | 79900 | 80100 | 80200 | 79900 | 125 |
| 385 | 20250214 | 124400 | 5416604000 | 80000 | 80100 | 80100 | 80000 | 158 |
| 386 | 20250214 | 124300 | 5403959500 | 80100 | 80200 | 80400 | 80100 | 793 |
| 387 | 20250214 | 124200 | 5340383200 | 80200 | 80100 | 80600 | 80100 | 331 |
| 388 | 20250214 | 124100 | 5313763300 | 80100 | 80500 | 80700 | 80100 | 554 |
| 389 | 20250214 | 124000 | 5269213200 | 80700 | 80400 | 80700 | 80400 | 6 |
| 390 | 20250214 | 123900 | 5268729300 | 80700 | 80500 | 80700 | 80400 | 122 |
| 391 | 20250214 | 123800 | 5258909900 | 80900 | 80400 | 80900 | 80400 | 191 |
| 392 | 20250214 | 123700 | 5243505500 | 80500 | 80500 | 80500 | 80300 | 54 |
| 393 | 20250214 | 123600 | 5239159100 | 80400 | 80500 | 80600 | 80400 | 116 |
| 394 | 20250214 | 123500 | 5229820700 | 80600 | 80500 | 80600 | 80400 | 135 |
| 395 | 20250214 | 123400 | 5218944500 | 80400 | 80300 | 80600 | 80300 | 92 |
| 396 | 20250214 | 123300 | 5211534300 | 80400 | 80600 | 80600 | 80400 | 76 |
| 397 | 20250214 | 123200 | 5205416300 | 80700 | 80500 | 80700 | 80400 | 251 |
| 398 | 20250214 | 123100 | 5185204100 | 80600 | 80700 | 80700 | 80500 | 106 |
| 399 | 20250214 | 123000 | 5176651600 | 80600 | 80800 | 81000 | 80500 | 661 |
| 400 | 20250214 | 122900 | 5123320800 | 80800 | 80800 | 80800 | 80800 | 69 |
| 401 | 20250214 | 122800 | 5117745600 | 80600 | 80500 | 80600 | 80500 | 22 |
| 402 | 20250214 | 122700 | 5115973500 | 80500 | 80600 | 80600 | 80500 | 199 |
| 403 | 20250214 | 122600 | 5099935100 | 80900 | 80700 | 80900 | 80300 | 333 |
| 404 | 20250214 | 122500 | 5073096500 | 80800 | 80700 | 80800 | 80400 | 576 |
| 405 | 20250214 | 122400 | 5026640500 | 80700 | 80700 | 80700 | 80700 | 1 |
| 406 | 20250214 | 122300 | 5026559800 | 80500 | 80500 | 80600 | 80500 | 65 |
| 407 | 20250214 | 122200 | 5021326700 | 80800 | 80800 | 80800 | 80800 | 0 |
| 408 | 20250214 | 122100 | 5021326700 | 80800 | 80600 | 80800 | 80500 | 261 |
| 409 | 20250214 | 122000 | 5000262300 | 80700 | 80600 | 80700 | 80600 | 6 |
| 410 | 20250214 | 121900 | 4999778200 | 80600 | 80600 | 80600 | 80500 | 54 |
| 411 | 20250214 | 121800 | 4995429900 | 80500 | 80700 | 80700 | 80500 | 2 |
| 412 | 20250214 | 121700 | 4995268700 | 80700 | 80800 | 80800 | 80500 | 125 |
| 413 | 20250214 | 121600 | 4985201500 | 80900 | 80500 | 80900 | 80500 | 421 |
| 414 | 20250214 | 121500 | 4951206100 | 80500 | 80600 | 80600 | 80500 | 33 |
| 415 | 20250214 | 121400 | 4948547000 | 80600 | 80600 | 80600 | 80600 | 0 |
| 416 | 20250214 | 121300 | 4948547000 | 80600 | 80600 | 80600 | 80500 | 25 |
| 417 | 20250214 | 121200 | 4946532200 | 80600 | 80600 | 80600 | 80600 | 10 |
| 418 | 20250214 | 121100 | 4945726200 | 80700 | 80600 | 80700 | 80600 | 44 |
| 419 | 20250214 | 121000 | 4942176700 | 80600 | 80300 | 80900 | 80300 | 270 |
| 420 | 20250214 | 120900 | 4920402500 | 80600 | 80600 | 80600 | 80600 | 2 |
| 421 | 20250214 | 120800 | 4920241300 | 80800 | 80700 | 80800 | 79900 | 958 |
| 422 | 20250214 | 120700 | 4843139100 | 80700 | 80800 | 80900 | 80700 | 304 |
| 423 | 20250214 | 120600 | 4818573800 | 81000 | 80900 | 81000 | 80900 | 160 |
| 424 | 20250214 | 120500 | 4805624800 | 81000 | 80900 | 81100 | 80900 | 99 |
| 425 | 20250214 | 120400 | 4797601600 | 80700 | 81000 | 81100 | 80700 | 206 |
| 426 | 20250214 | 120300 | 4780954800 | 81000 | 81200 | 81200 | 81000 | 326 |
| 427 | 20250214 | 120200 | 4754505900 | 81200 | 81400 | 81500 | 81200 | 280 |
| 428 | 20250214 | 120100 | 4731717800 | 81500 | 81600 | 81600 | 81500 | 101 |
| 429 | 20250214 | 120000 | 4723486000 | 81600 | 81500 | 81600 | 81500 | 136 |
| 430 | 20250214 | 115900 | 4712390600 | 81600 | 81500 | 81600 | 81400 | 304 |
| 431 | 20250214 | 115800 | 4687592900 | 81500 | 81500 | 81500 | 81400 | 97 |
| 432 | 20250214 | 115700 | 4679689100 | 81500 | 81400 | 81500 | 81400 | 52 |
| 433 | 20250214 | 115600 | 4675452100 | 81500 | 81500 | 81600 | 81400 | 229 |
| 434 | 20250214 | 115500 | 4656786800 | 81500 | 81400 | 81600 | 81300 | 715 |
| 435 | 20250214 | 115400 | 4598509200 | 81500 | 81300 | 81500 | 81300 | 65 |
| 436 | 20250214 | 115300 | 4593214000 | 81400 | 81300 | 81500 | 81300 | 831 |
| 437 | 20250214 | 115200 | 4525599800 | 81200 | 81200 | 81300 | 81100 | 61 |
| 438 | 20250214 | 115100 | 4520645800 | 81200 | 81100 | 81300 | 81100 | 144 |
| 439 | 20250214 | 115000 | 4508942900 | 81100 | 81200 | 81300 | 81100 | 231 |
| 440 | 20250214 | 114900 | 4490186800 | 81200 | 81100 | 81200 | 81100 | 64 |
| 441 | 20250214 | 114800 | 4484992200 | 81200 | 81100 | 81200 | 81100 | 213 |
| 442 | 20250214 | 114700 | 4467715400 | 81100 | 81000 | 81200 | 80900 | 2170 |
| 443 | 20250214 | 114600 | 4291856200 | 81000 | 80900 | 81100 | 80900 | 111 |
| 444 | 20250214 | 114500 | 4282867000 | 80900 | 81000 | 81000 | 80900 | 153 |
| 445 | 20250214 | 114400 | 4270474600 | 80800 | 81000 | 81000 | 80800 | 131 |
| 446 | 20250214 | 114300 | 4259875200 | 81000 | 80800 | 81000 | 80800 | 68 |
| 447 | 20250214 | 114200 | 4254372100 | 81000 | 80800 | 81000 | 80800 | 150 |
| 448 | 20250214 | 114100 | 4242229600 | 80800 | 80900 | 81000 | 80600 | 142 |
| 449 | 20250214 | 114000 | 4230754900 | 80900 | 80900 | 80900 | 80700 | 47 |
| 450 | 20250214 | 113900 | 4226954700 | 80900 | 80800 | 81000 | 80800 | 103 |
| 451 | 20250214 | 113800 | 4218617400 | 80900 | 80900 | 80900 | 80600 | 293 |
| 452 | 20250214 | 113700 | 4194949900 | 80900 | 80900 | 80900 | 80800 | 174 |
| 453 | 20250214 | 113600 | 4180874700 | 80900 | 80800 | 80900 | 80700 | 103 |
| 454 | 20250214 | 113500 | 4172554700 | 80900 | 80800 | 81000 | 80800 | 181 |
| 455 | 20250214 | 113400 | 4157905300 | 81000 | 80800 | 81000 | 80700 | 282 |
| 456 | 20250214 | 113300 | 4135099500 | 80900 | 80800 | 80900 | 80800 | 77 |
| 457 | 20250214 | 113200 | 4128871100 | 80900 | 80900 | 81000 | 80700 | 136 |
| 458 | 20250214 | 113100 | 4117866600 | 80900 | 80900 | 80900 | 80800 | 242 |
| 459 | 20250214 | 113000 | 4098302000 | 81000 | 80800 | 81000 | 80800 | 178 |
| 460 | 20250214 | 112900 | 4083901300 | 80900 | 80900 | 81000 | 80800 | 229 |
| 461 | 20250214 | 112800 | 4065363300 | 80800 | 80700 | 80900 | 80700 | 204 |
| 462 | 20250214 | 112700 | 4048873800 | 80800 | 80800 | 80800 | 80700 | 78 |
| 463 | 20250214 | 112600 | 4042571700 | 80900 | 80900 | 81000 | 80800 | 135 |
| 464 | 20250214 | 112500 | 4031645800 | 80900 | 80900 | 81000 | 80900 | 106 |
| 465 | 20250214 | 112400 | 4023068600 | 80800 | 80800 | 81000 | 80800 | 168 |
| 466 | 20250214 | 112300 | 4009470500 | 80800 | 81100 | 81100 | 80800 | 444 |
| 467 | 20250214 | 112200 | 3973537600 | 81100 | 81100 | 81100 | 81000 | 132 |
| 468 | 20250214 | 112100 | 3962836500 | 81000 | 81000 | 81100 | 80900 | 104 |
| 469 | 20250214 | 112000 | 3954410500 | 81100 | 81000 | 81100 | 80900 | 81 |
| 470 | 20250214 | 111900 | 3947848100 | 81000 | 80900 | 81100 | 80900 | 44 |
| 471 | 20250214 | 111800 | 3944280700 | 81100 | 81000 | 81100 | 80900 | 153 |
| 472 | 20250214 | 111700 | 3931876100 | 81100 | 81100 | 81100 | 81000 | 118 |
| 473 | 20250214 | 111600 | 3922307000 | 81000 | 81000 | 81200 | 81000 | 48 |
| 474 | 20250214 | 111500 | 3918414900 | 81200 | 81000 | 81200 | 80900 | 163 |
| 475 | 20250214 | 111400 | 3905195100 | 81000 | 81100 | 81200 | 80900 | 139 |
| 476 | 20250214 | 111300 | 3893936800 | 81100 | 80900 | 81200 | 80900 | 250 |
| 477 | 20250214 | 111200 | 3873696900 | 81200 | 81000 | 81200 | 80900 | 90 |
| 478 | 20250214 | 111100 | 3866404500 | 81200 | 81100 | 81200 | 81000 | 134 |
| 479 | 20250214 | 111000 | 3855530100 | 81200 | 81100 | 81200 | 80900 | 225 |
| 480 | 20250214 | 110900 | 3837297900 | 81100 | 81000 | 81100 | 81000 | 43 |
| 481 | 20250214 | 110800 | 3833810800 | 81000 | 81200 | 81200 | 81000 | 200 |
| 482 | 20250214 | 110700 | 3817578000 | 81200 | 81000 | 81200 | 81000 | 43 |
| 483 | 20250214 | 110600 | 3814088800 | 81000 | 81000 | 81300 | 80900 | 165 |
| 484 | 20250214 | 110500 | 3800714300 | 81200 | 81100 | 81300 | 81000 | 293 |
| 485 | 20250214 | 110400 | 3776937200 | 81100 | 81100 | 81200 | 81000 | 129 |
| 486 | 20250214 | 110300 | 3766473800 | 81200 | 81200 | 81200 | 81100 | 74 |
| 487 | 20250214 | 110200 | 3760467500 | 81100 | 81300 | 81300 | 81100 | 87 |
| 488 | 20250214 | 110100 | 3753396800 | 81300 | 81100 | 81300 | 81100 | 171 |
| 489 | 20250214 | 110000 | 3739506100 | 81200 | 81100 | 81200 | 81000 | 70 |
| 490 | 20250214 | 105900 | 3733825700 | 81100 | 81200 | 81200 | 81000 | 159 |
| 491 | 20250214 | 105800 | 3720926500 | 81200 | 81100 | 81200 | 81000 | 114 |
| 492 | 20250214 | 105700 | 3711674000 | 81000 | 81200 | 81200 | 81000 | 167 |
| 493 | 20250214 | 105600 | 3698126100 | 81000 | 81100 | 81200 | 81000 | 231 |
| 494 | 20250214 | 105500 | 3679406800 | 81000 | 81100 | 81200 | 80900 | 178 |
| 495 | 20250214 | 105400 | 3664976800 | 81200 | 81100 | 81200 | 80700 | 1116 |
| 496 | 20250214 | 105300 | 3574543000 | 81100 | 81400 | 81400 | 81100 | 167 |
| 497 | 20250214 | 105200 | 3560981500 | 81400 | 81300 | 81400 | 81100 | 193 |
| 498 | 20250214 | 105100 | 3545299500 | 81300 | 81200 | 81400 | 81100 | 189 |
| 499 | 20250214 | 105000 | 3529941100 | 81200 | 81400 | 81400 | 81200 | 160 |
| 500 | 20250214 | 104900 | 3516937000 | 81300 | 81300 | 81400 | 81300 | 120 |
| 501 | 20250214 | 104800 | 3507174500 | 81500 | 81500 | 81500 | 81300 | 163 |
| 502 | 20250214 | 104700 | 3493898800 | 81500 | 81500 | 81600 | 81400 | 139 |
| 503 | 20250214 | 104600 | 3482572700 | 81500 | 81500 | 81500 | 81300 | 847 |
| 504 | 20250214 | 104500 | 3413554200 | 81500 | 81500 | 81600 | 81400 | 169 |
| 505 | 20250214 | 104400 | 3399770100 | 81500 | 81500 | 81600 | 81400 | 186 |
| 506 | 20250214 | 104300 | 3384602300 | 81400 | 81500 | 81500 | 81400 | 53 |
| 507 | 20250214 | 104200 | 3380283700 | 81500 | 81600 | 81600 | 81400 | 78 |
| 508 | 20250214 | 104100 | 3373926500 | 81600 | 81600 | 81600 | 81500 | 206 |
| 509 | 20250214 | 104000 | 3357122500 | 81500 | 81500 | 81600 | 81500 | 70 |
| 510 | 20250214 | 103900 | 3351411800 | 81500 | 81600 | 81700 | 81500 | 127 |
| 511 | 20250214 | 103800 | 3341048300 | 81500 | 81400 | 81600 | 81400 | 88 |
| 512 | 20250214 | 103700 | 3333876500 | 81500 | 81500 | 81500 | 81400 | 62 |
| 513 | 20250214 | 103600 | 3328824200 | 81500 | 81600 | 81700 | 81500 | 199 |
| 514 | 20250214 | 103500 | 3312586500 | 81600 | 81500 | 81700 | 81500 | 300 |
| 515 | 20250214 | 103400 | 3288112400 | 81600 | 81600 | 81600 | 81400 | 84 |
| 516 | 20250214 | 103300 | 3281261500 | 81500 | 81600 | 81600 | 81500 | 88 |
| 517 | 20250214 | 103200 | 3274081100 | 81600 | 81600 | 81600 | 81500 | 136 |
| 518 | 20250214 | 103100 | 3262986700 | 81600 | 81500 | 81700 | 81400 | 79 |
| 519 | 20250214 | 103000 | 3256542800 | 81400 | 81600 | 81600 | 81300 | 257 |
| 520 | 20250214 | 102900 | 3235577900 | 81300 | 81400 | 81600 | 81300 | 86 |
| 521 | 20250214 | 102800 | 3228577400 | 81400 | 81500 | 81600 | 81300 | 171 |
| 522 | 20250214 | 102700 | 3214659300 | 81500 | 81500 | 81500 | 81400 | 72 |
| 523 | 20250214 | 102600 | 3208792800 | 81500 | 81400 | 81500 | 81400 | 90 |
| 524 | 20250214 | 102500 | 3201458800 | 81500 | 81400 | 81500 | 81300 | 115 |
| 525 | 20250214 | 102400 | 3192093600 | 81300 | 81400 | 81500 | 81300 | 210 |
| 526 | 20250214 | 102300 | 3175005400 | 81400 | 81500 | 81600 | 81400 | 225 |
| 527 | 20250214 | 102200 | 3156664800 | 81500 | 81400 | 81500 | 81400 | 76 |
| 528 | 20250214 | 102100 | 3150472200 | 81500 | 81600 | 81700 | 81300 | 259 |
| 529 | 20250214 | 102000 | 3129374000 | 81500 | 81400 | 81700 | 81400 | 143 |
| 530 | 20250214 | 101900 | 3117708200 | 81400 | 81400 | 81500 | 81400 | 42 |
| 531 | 20250214 | 101800 | 3114286900 | 81500 | 81600 | 81600 | 81400 | 115 |
| 532 | 20250214 | 101700 | 3104909900 | 81500 | 81400 | 81600 | 81400 | 64 |
| 533 | 20250214 | 101600 | 3099688400 | 81300 | 81500 | 81600 | 81300 | 97 |
| 534 | 20250214 | 101500 | 3091783100 | 81500 | 81500 | 81600 | 81200 | 281 |
| 535 | 20250214 | 101400 | 3068915200 | 81600 | 81300 | 81600 | 81300 | 648 |
| 536 | 20250214 | 101300 | 3016100100 | 81400 | 81400 | 81500 | 81400 | 30 |
| 537 | 20250214 | 101200 | 3013656800 | 81400 | 81500 | 81500 | 81400 | 76 |
| 538 | 20250214 | 101100 | 3007465100 | 81400 | 81400 | 81600 | 81400 | 100 |
| 539 | 20250214 | 101000 | 2999318000 | 81500 | 81400 | 81500 | 81300 | 110 |
| 540 | 20250214 | 100900 | 2990355200 | 81400 | 81400 | 81400 | 81300 | 183 |
| 541 | 20250214 | 100800 | 2975462000 | 81400 | 81300 | 81400 | 81200 | 96 |
| 542 | 20250214 | 100700 | 2967653200 | 81300 | 81200 | 81300 | 81100 | 193 |
| 543 | 20250214 | 100600 | 2951984900 | 81100 | 81300 | 81600 | 81100 | 374 |
| 544 | 20250214 | 100500 | 2921570400 | 81400 | 81500 | 81500 | 81300 | 130 |
| 545 | 20250214 | 100400 | 2910985800 | 81500 | 81500 | 81600 | 81500 | 125 |
| 546 | 20250214 | 100300 | 2900795900 | 81400 | 81400 | 81500 | 81300 | 93 |
| 547 | 20250214 | 100200 | 2893223800 | 81400 | 81500 | 81600 | 81300 | 103 |
| 548 | 20250214 | 100100 | 2884835200 | 81500 | 81300 | 81600 | 81300 | 139 |
| 549 | 20250214 | 100000 | 2873504800 | 81400 | 81600 | 81600 | 81400 | 217 |
| 550 | 20250214 | 095900 | 2855827100 | 81600 | 81500 | 81600 | 81400 | 100 |
| 551 | 20250214 | 095800 | 2847674100 | 81600 | 81300 | 81600 | 81300 | 87 |
| 552 | 20250214 | 095700 | 2840577600 | 81600 | 81500 | 81600 | 81400 | 191 |
| 553 | 20250214 | 095600 | 2825009000 | 81600 | 81400 | 81700 | 81400 | 523 |
| 554 | 20250214 | 095500 | 2782345900 | 81500 | 81500 | 81600 | 81400 | 275 |
| 555 | 20250214 | 095400 | 2759933000 | 81500 | 81400 | 81600 | 81300 | 439 |
| 556 | 20250214 | 095300 | 2724175700 | 81500 | 81300 | 81500 | 81300 | 95 |
| 557 | 20250214 | 095200 | 2716438000 | 81500 | 81700 | 81700 | 81300 | 166 |
| 558 | 20250214 | 095100 | 2702916100 | 81600 | 81600 | 81700 | 81400 | 269 |
| 559 | 20250214 | 095000 | 2680958700 | 81700 | 81700 | 81800 | 81500 | 207 |
| 560 | 20250214 | 094900 | 2664045300 | 81800 | 81800 | 81800 | 81700 | 54 |
| 561 | 20250214 | 094800 | 2659628900 | 81800 | 81800 | 81900 | 81700 | 312 |
| 562 | 20250214 | 094700 | 2634101600 | 81900 | 81700 | 81900 | 81600 | 308 |
| 563 | 20250214 | 094600 | 2608916600 | 81600 | 81600 | 81700 | 81600 | 120 |
| 564 | 20250214 | 094500 | 2599122800 | 81600 | 81700 | 81900 | 81500 | 301 |
| 565 | 20250214 | 094400 | 2574524800 | 81700 | 81900 | 82000 | 81700 | 731 |
| 566 | 20250214 | 094300 | 2514689400 | 81900 | 82100 | 82100 | 81800 | 367 |
| 567 | 20250214 | 094200 | 2484611100 | 82100 | 82100 | 82100 | 81800 | 885 |
| 568 | 20250214 | 094100 | 2412050800 | 82100 | 82100 | 82300 | 82000 | 385 |
| 569 | 20250214 | 094000 | 2380418500 | 82100 | 81900 | 82300 | 81800 | 1707 |
| 570 | 20250214 | 093900 | 2240407900 | 81900 | 81900 | 82500 | 81900 | 3130 |
| 571 | 20250214 | 093800 | 1983567000 | 82000 | 81700 | 82000 | 81500 | 2527 |
| 572 | 20250214 | 093700 | 1776782500 | 81500 | 81500 | 81700 | 81400 | 130 |
| 573 | 20250214 | 093600 | 1766179600 | 81500 | 81300 | 81600 | 81200 | 168 |
| 574 | 20250214 | 093500 | 1752493500 | 81200 | 81400 | 81400 | 81200 | 217 |
| 575 | 20250214 | 093400 | 1734856400 | 81600 | 81600 | 81600 | 81400 | 249 |
| 576 | 20250214 | 093300 | 1714562100 | 81600 | 81500 | 81700 | 81300 | 774 |
| 577 | 20250214 | 093200 | 1651525400 | 81500 | 81200 | 81800 | 81100 | 1700 |
| 578 | 20250214 | 093100 | 1513060100 | 81200 | 80900 | 81200 | 80900 | 310 |
| 579 | 20250214 | 093000 | 1487940900 | 80900 | 81100 | 81100 | 80500 | 679 |
| 580 | 20250214 | 092900 | 1432997000 | 81100 | 81000 | 81100 | 81000 | 336 |
| 581 | 20250214 | 092800 | 1405764800 | 80900 | 80900 | 81000 | 80700 | 578 |
| 582 | 20250214 | 092700 | 1359026100 | 80800 | 81000 | 81100 | 80600 | 884 |
| 583 | 20250214 | 092600 | 1287574900 | 80800 | 80900 | 81100 | 80700 | 1957 |
| 584 | 20250214 | 092500 | 1129167900 | 80800 | 80500 | 80800 | 80200 | 1569 |
| 585 | 20250214 | 092400 | 1002633500 | 80500 | 80400 | 80500 | 80100 | 400 |
| 586 | 20250214 | 092300 | 970473100 | 80400 | 80000 | 80400 | 80000 | 405 |
| 587 | 20250214 | 092200 | 937954200 | 80000 | 80200 | 80300 | 79900 | 256 |
| 588 | 20250214 | 092100 | 917453400 | 80200 | 80100 | 80300 | 79900 | 154 |
| 589 | 20250214 | 092000 | 905131900 | 80200 | 80100 | 80200 | 79900 | 304 |
| 590 | 20250214 | 091900 | 880788500 | 80100 | 79800 | 80100 | 79800 | 162 |
| 591 | 20250214 | 091800 | 867828600 | 79900 | 80000 | 80200 | 79900 | 735 |
| 592 | 20250214 | 091700 | 809036000 | 80000 | 80400 | 80400 | 79900 | 148 |
| 593 | 20250214 | 091600 | 797176100 | 80400 | 80100 | 80500 | 80000 | 358 |
| 594 | 20250214 | 091500 | 768452200 | 80100 | 79900 | 80100 | 79700 | 102 |
| 595 | 20250214 | 091400 | 760293100 | 79700 | 79600 | 80100 | 79600 | 3508 |
| 596 | 20250214 | 091300 | 479708600 | 79900 | 79800 | 80100 | 79700 | 660 |
| 597 | 20250214 | 091200 | 426908300 | 79700 | 79600 | 79700 | 79600 | 62 |
| 598 | 20250214 | 091100 | 421972200 | 79400 | 79600 | 79700 | 79400 | 68 |
| 599 | 20250214 | 091000 | 416569800 | 79400 | 79500 | 79800 | 79400 | 66 |
| 600 | 20250214 | 090900 | 411321400 | 79900 | 79400 | 79900 | 79400 | 212 |
| 601 | 20250214 | 090800 | 394418500 | 79500 | 79500 | 79500 | 79500 | 2 |
| 602 | 20250214 | 090700 | 394259500 | 79500 | 79900 | 79900 | 79300 | 215 |
| 603 | 20250214 | 090600 | 377169600 | 79800 | 79500 | 79900 | 79500 | 367 |
| 604 | 20250214 | 090500 | 347964400 | 79500 | 79200 | 79500 | 79100 | 284 |
| 605 | 20250214 | 090400 | 325415400 | 79500 | 79200 | 79500 | 79200 | 344 |
| 606 | 20250214 | 090300 | 298119200 | 79200 | 78600 | 79300 | 78600 | 499 |
| 607 | 20250214 | 090200 | 258782400 | 78400 | 78600 | 78800 | 78400 | 841 |
| 608 | 20250214 | 090100 | 192698800 | 78400 | 79000 | 79000 | 78300 | 1012 |
| 609 | 20250214 | 090000 | 113158000 | 79200 | 79900 | 79900 | 79000 | 1148 |