31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 10977 |
| 3 | 20250214 | 184000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 4 | 20250214 | 183900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 5 | 20250214 | 183800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 6 | 20250214 | 183700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 7 | 20250214 | 183600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 8 | 20250214 | 183500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 9 | 20250214 | 183400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 10 | 20250214 | 183300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 11 | 20250214 | 183200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 12 | 20250214 | 183100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 13 | 20250214 | 183000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 14 | 20250214 | 182900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 15 | 20250214 | 182800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 16 | 20250214 | 182700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 17 | 20250214 | 182600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 18 | 20250214 | 182500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 19 | 20250214 | 182400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 20 | 20250214 | 182300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 21 | 20250214 | 182200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 22 | 20250214 | 182100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 23 | 20250214 | 182000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 24 | 20250214 | 181900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 25 | 20250214 | 181800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 26 | 20250214 | 181700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 27 | 20250214 | 181600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 28 | 20250214 | 181500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 29 | 20250214 | 181400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 30 | 20250214 | 181300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 31 | 20250214 | 181200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 32 | 20250214 | 181100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 10977 |
| 33 | 20250214 | 181000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 34 | 20250214 | 180900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 35 | 20250214 | 180800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 36 | 20250214 | 180700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 37 | 20250214 | 180600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 38 | 20250214 | 180500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 39 | 20250214 | 180400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 40 | 20250214 | 180300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 41 | 20250214 | 180200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 42 | 20250214 | 180100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 43 | 20250214 | 180000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 44 | 20250214 | 175900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 45 | 20250214 | 175800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 46 | 20250214 | 175700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 47 | 20250214 | 175600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 48 | 20250214 | 175500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 49 | 20250214 | 175400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 50 | 20250214 | 175300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 51 | 20250214 | 175200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 52 | 20250214 | 175100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 53 | 20250214 | 175000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 54 | 20250214 | 174900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 55 | 20250214 | 174800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 56 | 20250214 | 174700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 57 | 20250214 | 174600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 58 | 20250214 | 174500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 59 | 20250214 | 174400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 60 | 20250214 | 174300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 61 | 20250214 | 174200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 62 | 20250214 | 174100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 10977 |
| 63 | 20250214 | 174000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 64 | 20250214 | 173900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 65 | 20250214 | 173800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 66 | 20250214 | 173700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 67 | 20250214 | 173600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 68 | 20250214 | 173500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 69 | 20250214 | 173400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 70 | 20250214 | 173300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 71 | 20250214 | 173200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 72 | 20250214 | 173100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 73 | 20250214 | 173000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 74 | 20250214 | 172900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 75 | 20250214 | 172800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 76 | 20250214 | 172700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 77 | 20250214 | 172600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 78 | 20250214 | 172500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 79 | 20250214 | 172400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 80 | 20250214 | 172300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 81 | 20250214 | 172200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 82 | 20250214 | 172100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 83 | 20250214 | 172000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 84 | 20250214 | 171900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 85 | 20250214 | 171800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 86 | 20250214 | 171700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 87 | 20250214 | 171600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 88 | 20250214 | 171500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 89 | 20250214 | 171400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 90 | 20250214 | 171300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 91 | 20250214 | 171200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 92 | 20250214 | 171100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 10977 |
| 93 | 20250214 | 171000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 94 | 20250214 | 170900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 95 | 20250214 | 170800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 96 | 20250214 | 170700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 97 | 20250214 | 170600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 98 | 20250214 | 170500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 99 | 20250214 | 170400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 100 | 20250214 | 170300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 101 | 20250214 | 170200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 102 | 20250214 | 170100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 103 | 20250214 | 170000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 104 | 20250214 | 165900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 105 | 20250214 | 165800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 106 | 20250214 | 165700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 107 | 20250214 | 165600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 108 | 20250214 | 165500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 109 | 20250214 | 165400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 110 | 20250214 | 165300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 111 | 20250214 | 165200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 112 | 20250214 | 165100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 113 | 20250214 | 165000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 114 | 20250214 | 164900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 115 | 20250214 | 164800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 116 | 20250214 | 164700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 117 | 20250214 | 164600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 118 | 20250214 | 164500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 119 | 20250214 | 164400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 120 | 20250214 | 164300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 121 | 20250214 | 164200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 122 | 20250214 | 164100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 10977 |
| 123 | 20250214 | 164000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 124 | 20250214 | 163900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 125 | 20250214 | 163800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 126 | 20250214 | 163700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 127 | 20250214 | 163600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 128 | 20250214 | 163500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 129 | 20250214 | 163400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 130 | 20250214 | 163300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 131 | 20250214 | 163200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 132 | 20250214 | 163100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 133 | 20250214 | 163000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 134 | 20250214 | 162900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 135 | 20250214 | 162800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 136 | 20250214 | 162700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 137 | 20250214 | 162600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 138 | 20250214 | 162500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 139 | 20250214 | 162400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 140 | 20250214 | 162300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 141 | 20250214 | 162200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 142 | 20250214 | 162100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 143 | 20250214 | 162000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 144 | 20250214 | 161900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 145 | 20250214 | 161800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 146 | 20250214 | 161700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 147 | 20250214 | 161600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 148 | 20250214 | 161500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 149 | 20250214 | 161400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 150 | 20250214 | 161300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 151 | 20250214 | 161200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 152 | 20250214 | 161100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 10977 |
| 153 | 20250214 | 161000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 154 | 20250214 | 160900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 155 | 20250214 | 160800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 156 | 20250214 | 160700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 157 | 20250214 | 160600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 158 | 20250214 | 160500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 159 | 20250214 | 160400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 160 | 20250214 | 160300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 161 | 20250214 | 160200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 162 | 20250214 | 160100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 163 | 20250214 | 160000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 164 | 20250214 | 155900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 165 | 20250214 | 155800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 166 | 20250214 | 155700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 167 | 20250214 | 155600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 168 | 20250214 | 155500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 169 | 20250214 | 155400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 170 | 20250214 | 155300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 171 | 20250214 | 155200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 172 | 20250214 | 155100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 173 | 20250214 | 155000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 174 | 20250214 | 154900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 175 | 20250214 | 154800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 176 | 20250214 | 154700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 177 | 20250214 | 154600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 178 | 20250214 | 154500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 179 | 20250214 | 154400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 180 | 20250214 | 154300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 181 | 20250214 | 154200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 182 | 20250214 | 154100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 10977 |
| 183 | 20250214 | 154000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 184 | 20250214 | 153900 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 185 | 20250214 | 153800 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 186 | 20250214 | 153700 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 187 | 20250214 | 153600 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 188 | 20250214 | 153500 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 189 | 20250214 | 153400 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 190 | 20250214 | 153300 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 191 | 20250214 | 153200 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 192 | 20250214 | 153100 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 193 | 20250214 | 153000 | 11514084500 | 69900 | 69900 | 69900 | 69900 | 10977 |
| 194 | 20250214 | 152900 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20250214 | 152800 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20250214 | 152700 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20250214 | 152600 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20250214 | 152500 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20250214 | 152400 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20250214 | 152300 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20250214 | 152200 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20250214 | 152100 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20250214 | 152000 | 10746792200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20250214 | 151900 | 10746792200 | 69800 | 69700 | 69800 | 69700 | 408 |
| 205 | 20250214 | 151800 | 10718317900 | 69700 | 69600 | 69700 | 69600 | 319 |
| 206 | 20250214 | 151700 | 10696090100 | 69700 | 69600 | 69700 | 69600 | 209 |
| 207 | 20250214 | 151600 | 10681542700 | 69600 | 69700 | 69700 | 69600 | 409 |
| 208 | 20250214 | 151500 | 10653072800 | 69700 | 69600 | 69800 | 69600 | 2097 |
| 209 | 20250214 | 151400 | 10506997200 | 69600 | 69600 | 69700 | 69600 | 613 |
| 210 | 20250214 | 151300 | 10464311300 | 69600 | 69700 | 69800 | 69600 | 409 |
| 211 | 20250214 | 151200 | 10435828600 | 69600 | 69700 | 69800 | 69600 | 923 |
| 212 | 20250214 | 151100 | 10371454600 | 69700 | 69600 | 69700 | 69600 | 688 |
| 213 | 20250214 | 151000 | 10323506500 | 69600 | 69600 | 69800 | 69600 | 440 |
| 214 | 20250214 | 150900 | 10292861500 | 69700 | 69600 | 69800 | 69600 | 682 |
| 215 | 20250214 | 150800 | 10245344700 | 69600 | 69600 | 69700 | 69600 | 367 |
| 216 | 20250214 | 150700 | 10219801400 | 69600 | 69600 | 69700 | 69600 | 761 |
| 217 | 20250214 | 150600 | 10166803000 | 69600 | 69800 | 69800 | 69600 | 429 |
| 218 | 20250214 | 150500 | 10136941800 | 69700 | 69700 | 69800 | 69700 | 632 |
| 219 | 20250214 | 150400 | 10092890900 | 69700 | 69700 | 69800 | 69700 | 378 |
| 220 | 20250214 | 150300 | 10066544000 | 69800 | 69700 | 69800 | 69700 | 1003 |
| 221 | 20250214 | 150200 | 9996580600 | 69700 | 69600 | 69700 | 69600 | 812 |
| 222 | 20250214 | 150100 | 9940007900 | 69600 | 69600 | 69700 | 69600 | 406 |
| 223 | 20250214 | 150000 | 9911745300 | 69600 | 69600 | 69700 | 69600 | 544 |
| 224 | 20250214 | 145900 | 9873873000 | 69600 | 69600 | 69700 | 69600 | 2344 |
| 225 | 20250214 | 145800 | 9710686900 | 69600 | 69600 | 69700 | 69600 | 482 |
| 226 | 20250214 | 145700 | 9677128600 | 69700 | 69600 | 69800 | 69600 | 1334 |
| 227 | 20250214 | 145600 | 9584178200 | 69600 | 69700 | 69700 | 69600 | 433 |
| 228 | 20250214 | 145500 | 9554038500 | 69700 | 69700 | 69700 | 69600 | 444 |
| 229 | 20250214 | 145400 | 9523134000 | 69600 | 69600 | 69800 | 69600 | 1281 |
| 230 | 20250214 | 145300 | 9433864700 | 69600 | 69600 | 69700 | 69600 | 487 |
| 231 | 20250214 | 145200 | 9399969300 | 69600 | 69600 | 69700 | 69600 | 438 |
| 232 | 20250214 | 145100 | 9369484400 | 69600 | 69600 | 69600 | 69600 | 470 |
| 233 | 20250214 | 145000 | 9336772400 | 69600 | 69600 | 69700 | 69600 | 496 |
| 234 | 20250214 | 144900 | 9302244900 | 69700 | 69600 | 69700 | 69600 | 1484 |
| 235 | 20250214 | 144800 | 9198851400 | 69600 | 69600 | 69700 | 69600 | 585 |
| 236 | 20250214 | 144700 | 9158125200 | 69600 | 69600 | 69700 | 69600 | 461 |
| 237 | 20250214 | 144600 | 9126038400 | 69700 | 69600 | 69700 | 69600 | 415 |
| 238 | 20250214 | 144500 | 9097153800 | 69600 | 69700 | 69700 | 69600 | 463 |
| 239 | 20250214 | 144400 | 9064921300 | 69700 | 69600 | 69700 | 69600 | 673 |
| 240 | 20250214 | 144300 | 9018053300 | 69600 | 69700 | 69700 | 69600 | 465 |
| 241 | 20250214 | 144200 | 8985687800 | 69600 | 69600 | 69700 | 69600 | 855 |
| 242 | 20250214 | 144100 | 8926131800 | 69600 | 69600 | 69700 | 69600 | 467 |
| 243 | 20250214 | 144000 | 8893627300 | 69600 | 69700 | 69700 | 69600 | 636 |
| 244 | 20250214 | 143900 | 8849317400 | 69600 | 69600 | 69700 | 69600 | 638 |
| 245 | 20250214 | 143800 | 8804898100 | 69600 | 69700 | 69800 | 69600 | 473 |
| 246 | 20250214 | 143700 | 8771947700 | 69700 | 69700 | 69700 | 69600 | 916 |
| 247 | 20250214 | 143600 | 8708123500 | 69700 | 69600 | 69700 | 69600 | 509 |
| 248 | 20250214 | 143500 | 8672661300 | 69600 | 69600 | 69800 | 69600 | 612 |
| 249 | 20250214 | 143400 | 8630006600 | 69700 | 69700 | 69800 | 69600 | 1204 |
| 250 | 20250214 | 143300 | 8546105200 | 69700 | 69800 | 69800 | 69700 | 2140 |
| 251 | 20250214 | 143200 | 8396937100 | 69700 | 69700 | 69800 | 69700 | 578 |
| 252 | 20250214 | 143100 | 8356650400 | 69700 | 69700 | 69800 | 69700 | 433 |
| 253 | 20250214 | 143000 | 8326468200 | 69700 | 69800 | 69900 | 69700 | 957 |
| 254 | 20250214 | 142900 | 8259703500 | 69800 | 69800 | 69800 | 69700 | 425 |
| 255 | 20250214 | 142800 | 8230079900 | 69700 | 69700 | 69700 | 69700 | 479 |
| 256 | 20250214 | 142700 | 8196693600 | 69800 | 69800 | 69800 | 69700 | 2074 |
| 257 | 20250214 | 142600 | 8051968500 | 69700 | 69700 | 69800 | 69700 | 1055 |
| 258 | 20250214 | 142500 | 7978433400 | 69700 | 69800 | 69800 | 69700 | 828 |
| 259 | 20250214 | 142400 | 7920721400 | 69700 | 69700 | 69800 | 69700 | 416 |
| 260 | 20250214 | 142300 | 7891725300 | 69800 | 69700 | 69800 | 69700 | 432 |
| 261 | 20250214 | 142200 | 7861614200 | 69700 | 69700 | 69800 | 69700 | 508 |
| 262 | 20250214 | 142100 | 7826206300 | 69700 | 69700 | 69800 | 69700 | 701 |
| 263 | 20250214 | 142000 | 7777346400 | 69700 | 69700 | 69800 | 69700 | 1105 |
| 264 | 20250214 | 141900 | 7700317400 | 69700 | 69800 | 69800 | 69700 | 423 |
| 265 | 20250214 | 141800 | 7670832500 | 69700 | 69700 | 69800 | 69700 | 663 |
| 266 | 20250214 | 141700 | 7624621000 | 69700 | 69700 | 69800 | 69700 | 375 |
| 267 | 20250214 | 141600 | 7598483400 | 69700 | 69800 | 69800 | 69700 | 595 |
| 268 | 20250214 | 141500 | 7557011200 | 69700 | 69800 | 69800 | 69700 | 402 |
| 269 | 20250214 | 141400 | 7528986500 | 69700 | 69700 | 69800 | 69700 | 721 |
| 270 | 20250214 | 141300 | 7478727500 | 69700 | 69800 | 69800 | 69700 | 454 |
| 271 | 20250214 | 141200 | 7447082700 | 69800 | 69700 | 69800 | 69700 | 405 |
| 272 | 20250214 | 141100 | 7418850700 | 69700 | 69700 | 69800 | 69700 | 751 |
| 273 | 20250214 | 141000 | 7366485000 | 69700 | 69800 | 69800 | 69700 | 426 |
| 274 | 20250214 | 140900 | 7336791500 | 69700 | 69800 | 69800 | 69700 | 491 |
| 275 | 20250214 | 140800 | 7302565000 | 69700 | 69700 | 69800 | 69700 | 376 |
| 276 | 20250214 | 140700 | 7276356800 | 69700 | 69700 | 69900 | 69700 | 721 |
| 277 | 20250214 | 140600 | 7226063300 | 69700 | 69700 | 69900 | 69700 | 671 |
| 278 | 20250214 | 140500 | 7179249100 | 69800 | 69700 | 69800 | 69700 | 415 |
| 279 | 20250214 | 140400 | 7150321200 | 69700 | 69800 | 69900 | 69700 | 661 |
| 280 | 20250214 | 140300 | 7104209600 | 69800 | 69900 | 69900 | 69800 | 381 |
| 281 | 20250214 | 140200 | 7077615600 | 69800 | 69700 | 69900 | 69700 | 579 |
| 282 | 20250214 | 140100 | 7037201300 | 69800 | 69700 | 69800 | 69700 | 734 |
| 283 | 20250214 | 140000 | 6985988300 | 69700 | 69700 | 69800 | 69700 | 669 |
| 284 | 20250214 | 135900 | 6939337000 | 69800 | 69700 | 69800 | 69700 | 298 |
| 285 | 20250214 | 135800 | 6918565200 | 69700 | 69700 | 69800 | 69700 | 341 |
| 286 | 20250214 | 135700 | 6894795000 | 69700 | 69700 | 69800 | 69700 | 495 |
| 287 | 20250214 | 135600 | 6860292900 | 69700 | 69800 | 69800 | 69700 | 323 |
| 288 | 20250214 | 135500 | 6837777100 | 69800 | 69700 | 69800 | 69700 | 985 |
| 289 | 20250214 | 135400 | 6769045100 | 69700 | 69700 | 69800 | 69700 | 322 |
| 290 | 20250214 | 135300 | 6746599100 | 69700 | 69700 | 69800 | 69700 | 479 |
| 291 | 20250214 | 135200 | 6713212500 | 69800 | 69700 | 69800 | 69700 | 363 |
| 292 | 20250214 | 135100 | 6687905300 | 69800 | 69800 | 69900 | 69700 | 284 |
| 293 | 20250214 | 135000 | 6668098300 | 69800 | 69800 | 69900 | 69700 | 607 |
| 294 | 20250214 | 134900 | 6625748800 | 69800 | 69800 | 69900 | 69800 | 343 |
| 295 | 20250214 | 134800 | 6601806700 | 69800 | 69800 | 69900 | 69800 | 375 |
| 296 | 20250214 | 134700 | 6575631600 | 69900 | 69800 | 69900 | 69800 | 434 |
| 297 | 20250214 | 134600 | 6545337900 | 69800 | 69800 | 69900 | 69700 | 466 |
| 298 | 20250214 | 134500 | 6512830900 | 69800 | 69700 | 69900 | 69700 | 1176 |
| 299 | 20250214 | 134400 | 6430750400 | 69800 | 69800 | 69800 | 69700 | 487 |
| 300 | 20250214 | 134300 | 6396800900 | 69800 | 69700 | 69800 | 69700 | 395 |
| 301 | 20250214 | 134200 | 6369268900 | 69800 | 69700 | 69800 | 69700 | 402 |
| 302 | 20250214 | 134100 | 6341239700 | 69700 | 69700 | 69800 | 69700 | 343 |
| 303 | 20250214 | 134000 | 6317331800 | 69800 | 69700 | 69800 | 69700 | 421 |
| 304 | 20250214 | 133900 | 6287987200 | 69700 | 69700 | 69800 | 69700 | 340 |
| 305 | 20250214 | 133800 | 6264289000 | 69700 | 69700 | 69800 | 69700 | 299 |
| 306 | 20250214 | 133700 | 6243447800 | 69800 | 69700 | 69800 | 69700 | 369 |
| 307 | 20250214 | 133600 | 6217726500 | 69800 | 69900 | 69900 | 69700 | 311 |
| 308 | 20250214 | 133500 | 6196019900 | 69800 | 69800 | 69900 | 69800 | 321 |
| 309 | 20250214 | 133400 | 6173613400 | 69800 | 69800 | 69800 | 69700 | 914 |
| 310 | 20250214 | 133300 | 6109835100 | 69800 | 69800 | 69800 | 69700 | 464 |
| 311 | 20250214 | 133200 | 6077476800 | 69900 | 69800 | 69900 | 69700 | 764 |
| 312 | 20250214 | 133100 | 6024150700 | 69800 | 69700 | 69800 | 69700 | 1317 |
| 313 | 20250214 | 133000 | 5932253400 | 69800 | 69700 | 69800 | 69700 | 368 |
| 314 | 20250214 | 132900 | 5906602800 | 69800 | 69700 | 69800 | 69700 | 412 |
| 315 | 20250214 | 132800 | 5877883600 | 69800 | 69700 | 69800 | 69700 | 769 |
| 316 | 20250214 | 132700 | 5824245700 | 69700 | 69800 | 69800 | 69700 | 260 |
| 317 | 20250214 | 132600 | 5806123400 | 69700 | 69700 | 69800 | 69700 | 430 |
| 318 | 20250214 | 132500 | 5776151700 | 69800 | 69800 | 69800 | 69700 | 399 |
| 319 | 20250214 | 132400 | 5748339600 | 69700 | 69700 | 69800 | 69700 | 362 |
| 320 | 20250214 | 132300 | 5723107600 | 69700 | 69800 | 69800 | 69700 | 533 |
| 321 | 20250214 | 132200 | 5685919300 | 69800 | 69800 | 69900 | 69800 | 405 |
| 322 | 20250214 | 132100 | 5657647900 | 69800 | 69800 | 69900 | 69800 | 371 |
| 323 | 20250214 | 132000 | 5631751600 | 69800 | 69800 | 69900 | 69800 | 280 |
| 324 | 20250214 | 131900 | 5612207500 | 69800 | 69900 | 69900 | 69800 | 698 |
| 325 | 20250214 | 131800 | 5563486800 | 69900 | 69800 | 69900 | 69800 | 512 |
| 326 | 20250214 | 131700 | 5527730500 | 69800 | 69800 | 69900 | 69800 | 287 |
| 327 | 20250214 | 131600 | 5507697400 | 69800 | 69800 | 69900 | 69800 | 385 |
| 328 | 20250214 | 131500 | 5480823100 | 69900 | 69900 | 70000 | 69800 | 468 |
| 329 | 20250214 | 131400 | 5448125900 | 69900 | 69900 | 70000 | 69900 | 349 |
| 330 | 20250214 | 131300 | 5423730500 | 69900 | 70000 | 70000 | 69900 | 212 |
| 331 | 20250214 | 131200 | 5408906500 | 70000 | 69900 | 70100 | 69900 | 578 |
| 332 | 20250214 | 131100 | 5368448800 | 69900 | 69900 | 70000 | 69900 | 618 |
| 333 | 20250214 | 131000 | 5325236900 | 69900 | 69900 | 69900 | 69900 | 17 |
| 334 | 20250214 | 130900 | 5324048600 | 69900 | 70000 | 70000 | 69900 | 107 |
| 335 | 20250214 | 130800 | 5316568300 | 70000 | 70000 | 70100 | 70000 | 75 |
| 336 | 20250214 | 130700 | 5311317200 | 70000 | 69900 | 70000 | 69900 | 234 |
| 337 | 20250214 | 130600 | 5294947500 | 69900 | 69900 | 70000 | 69900 | 171 |
| 338 | 20250214 | 130500 | 5282979500 | 70000 | 69900 | 70000 | 69900 | 181 |
| 339 | 20250214 | 130400 | 5270327300 | 70000 | 69900 | 70000 | 69800 | 275 |
| 340 | 20250214 | 130300 | 5251087400 | 69900 | 70000 | 70100 | 69800 | 198 |
| 341 | 20250214 | 130200 | 5237235300 | 70000 | 69900 | 70100 | 69900 | 292 |
| 342 | 20250214 | 130100 | 5216799100 | 70100 | 70000 | 70100 | 69900 | 1162 |
| 343 | 20250214 | 130000 | 5135422700 | 70000 | 69900 | 70000 | 69800 | 261 |
| 344 | 20250214 | 125900 | 5117171300 | 69900 | 69900 | 70000 | 69900 | 575 |
| 345 | 20250214 | 125800 | 5076978400 | 69900 | 69900 | 70000 | 69900 | 988 |
| 346 | 20250214 | 125700 | 5007917100 | 70000 | 69900 | 70000 | 69900 | 698 |
| 347 | 20250214 | 125600 | 4959089500 | 69900 | 69700 | 69900 | 69700 | 17 |
| 348 | 20250214 | 125500 | 4957902900 | 69900 | 69800 | 69900 | 69800 | 1437 |
| 349 | 20250214 | 125400 | 4857596100 | 69900 | 69800 | 69900 | 69800 | 238 |
| 350 | 20250214 | 125300 | 4840982900 | 69800 | 69800 | 69900 | 69800 | 130 |
| 351 | 20250214 | 125200 | 4831908500 | 69900 | 69900 | 69900 | 69800 | 405 |
| 352 | 20250214 | 125100 | 4803634200 | 69900 | 69900 | 69900 | 69800 | 194 |
| 353 | 20250214 | 125000 | 4790091600 | 69900 | 69800 | 69900 | 69800 | 82 |
| 354 | 20250214 | 124900 | 4784367600 | 69800 | 69900 | 69900 | 69800 | 17 |
| 355 | 20250214 | 124800 | 4783180100 | 69900 | 69800 | 69900 | 69800 | 252 |
| 356 | 20250214 | 124700 | 4765575000 | 69800 | 69900 | 69900 | 69800 | 124 |
| 357 | 20250214 | 124600 | 4756919200 | 69900 | 69900 | 69900 | 69800 | 130 |
| 358 | 20250214 | 124500 | 4747842400 | 69900 | 69800 | 69900 | 69800 | 200 |
| 359 | 20250214 | 124400 | 4733864800 | 69900 | 69800 | 69900 | 69800 | 224 |
| 360 | 20250214 | 124300 | 4718228600 | 69900 | 69800 | 69900 | 69800 | 81 |
| 361 | 20250214 | 124200 | 4712573500 | 69800 | 69800 | 69800 | 69800 | 96 |
| 362 | 20250214 | 124100 | 4705872700 | 69800 | 69900 | 69900 | 69800 | 32 |
| 363 | 20250214 | 124000 | 4703638600 | 69800 | 69900 | 69900 | 69800 | 148 |
| 364 | 20250214 | 123900 | 4693306200 | 69800 | 69900 | 69900 | 69800 | 181 |
| 365 | 20250214 | 123800 | 4680654400 | 69900 | 69800 | 69900 | 69800 | 302 |
| 366 | 20250214 | 123700 | 4659549200 | 69800 | 69900 | 69900 | 69800 | 204 |
| 367 | 20250214 | 123600 | 4645308800 | 69900 | 69800 | 69900 | 69800 | 64 |
| 368 | 20250214 | 123500 | 4640839100 | 69900 | 69800 | 69900 | 69800 | 125 |
| 369 | 20250214 | 123400 | 4632113500 | 69800 | 69800 | 69900 | 69800 | 135 |
| 370 | 20250214 | 123300 | 4622688200 | 69800 | 69900 | 69900 | 69800 | 46 |
| 371 | 20250214 | 123200 | 4619475400 | 69800 | 69900 | 70000 | 69800 | 107 |
| 372 | 20250214 | 123100 | 4612002200 | 69900 | 69900 | 69900 | 69800 | 259 |
| 373 | 20250214 | 123000 | 4593898700 | 69800 | 69800 | 69900 | 69800 | 215 |
| 374 | 20250214 | 122900 | 4578891500 | 69800 | 69800 | 69900 | 69800 | 93 |
| 375 | 20250214 | 122800 | 4572399200 | 69800 | 69900 | 69900 | 69800 | 151 |
| 376 | 20250214 | 122700 | 4561857400 | 69800 | 69800 | 69900 | 69800 | 140 |
| 377 | 20250214 | 122600 | 4552084700 | 69900 | 69900 | 69900 | 69800 | 51 |
| 378 | 20250214 | 122500 | 4548521600 | 69900 | 69900 | 70000 | 69800 | 171 |
| 379 | 20250214 | 122400 | 4536568600 | 69900 | 69800 | 69900 | 69800 | 144 |
| 380 | 20250214 | 122300 | 4526505000 | 69800 | 69900 | 70000 | 69800 | 261 |
| 381 | 20250214 | 122200 | 4508261600 | 69900 | 69900 | 70000 | 69900 | 263 |
| 382 | 20250214 | 122100 | 4489864200 | 70000 | 69900 | 70000 | 69800 | 278 |
| 383 | 20250214 | 122000 | 4470426900 | 70000 | 69900 | 70000 | 69900 | 169 |
| 384 | 20250214 | 121900 | 4458612800 | 70000 | 69900 | 70000 | 69900 | 71 |
| 385 | 20250214 | 121800 | 4453649300 | 70000 | 70000 | 70000 | 69900 | 260 |
| 386 | 20250214 | 121700 | 4435473900 | 69900 | 69900 | 70000 | 69900 | 52 |
| 387 | 20250214 | 121600 | 4431839000 | 70000 | 70000 | 70100 | 69900 | 213 |
| 388 | 20250214 | 121500 | 4416936500 | 70000 | 70100 | 70100 | 70000 | 25 |
| 389 | 20250214 | 121400 | 4415186100 | 70000 | 70100 | 70100 | 69900 | 169 |
| 390 | 20250214 | 121300 | 4403350400 | 70000 | 69900 | 70200 | 69900 | 260 |
| 391 | 20250214 | 121200 | 4385128300 | 70100 | 70100 | 70100 | 70000 | 202 |
| 392 | 20250214 | 121100 | 4370987000 | 70000 | 70000 | 70100 | 70000 | 51 |
| 393 | 20250214 | 121000 | 4367416400 | 70000 | 70100 | 70100 | 70000 | 80 |
| 394 | 20250214 | 120900 | 4361815500 | 70000 | 70000 | 70100 | 70000 | 208 |
| 395 | 20250214 | 120800 | 4347255400 | 70000 | 70000 | 70100 | 70000 | 81 |
| 396 | 20250214 | 120700 | 4341585000 | 70000 | 70000 | 70100 | 70000 | 175 |
| 397 | 20250214 | 120600 | 4329334500 | 70000 | 70000 | 70100 | 70000 | 297 |
| 398 | 20250214 | 120500 | 4308543600 | 70000 | 70100 | 70100 | 70000 | 49 |
| 399 | 20250214 | 120400 | 4305113300 | 70100 | 70100 | 70100 | 70000 | 237 |
| 400 | 20250214 | 120300 | 4288504800 | 70200 | 70100 | 70200 | 70000 | 213 |
| 401 | 20250214 | 120200 | 4273585100 | 70100 | 70200 | 70300 | 69900 | 269 |
| 402 | 20250214 | 120100 | 4254705100 | 70200 | 70200 | 70200 | 70100 | 159 |
| 403 | 20250214 | 120000 | 4243544900 | 70200 | 70200 | 70300 | 70100 | 298 |
| 404 | 20250214 | 115900 | 4222626600 | 70200 | 70000 | 70300 | 70000 | 1305 |
| 405 | 20250214 | 115800 | 4131072900 | 70100 | 70100 | 70100 | 70000 | 142 |
| 406 | 20250214 | 115700 | 4121132400 | 70100 | 70000 | 70100 | 70000 | 88 |
| 407 | 20250214 | 115600 | 4114969000 | 70000 | 70000 | 70100 | 70000 | 141 |
| 408 | 20250214 | 115500 | 4105098700 | 70000 | 70000 | 70100 | 70000 | 391 |
| 409 | 20250214 | 115400 | 4077704200 | 70100 | 70100 | 70100 | 70100 | 122 |
| 410 | 20250214 | 115300 | 4069152000 | 69900 | 69900 | 70200 | 69900 | 660 |
| 411 | 20250214 | 115200 | 4022899300 | 70000 | 69900 | 70000 | 69900 | 130 |
| 412 | 20250214 | 115100 | 4013812100 | 69900 | 69900 | 70100 | 69900 | 282 |
| 413 | 20250214 | 115000 | 3994068100 | 69900 | 69900 | 70000 | 69900 | 65 |
| 414 | 20250214 | 114900 | 3989522300 | 69900 | 69900 | 69900 | 69900 | 93 |
| 415 | 20250214 | 114800 | 3983021600 | 69900 | 69900 | 70000 | 69900 | 220 |
| 416 | 20250214 | 114700 | 3967643100 | 70000 | 70000 | 70000 | 69900 | 29 |
| 417 | 20250214 | 114600 | 3965613500 | 70000 | 69900 | 70000 | 69900 | 140 |
| 418 | 20250214 | 114500 | 3955818700 | 69900 | 70000 | 70100 | 69900 | 442 |
| 419 | 20250214 | 114400 | 3924861500 | 70000 | 70100 | 70100 | 70000 | 452 |
| 420 | 20250214 | 114300 | 3893185900 | 70100 | 70000 | 70100 | 70000 | 284 |
| 421 | 20250214 | 114200 | 3873281300 | 70000 | 70100 | 70200 | 69900 | 271 |
| 422 | 20250214 | 114100 | 3854289800 | 70100 | 70000 | 70200 | 70000 | 292 |
| 423 | 20250214 | 114000 | 3833819600 | 70000 | 69900 | 70100 | 69900 | 127 |
| 424 | 20250214 | 113900 | 3824920900 | 70100 | 70000 | 70100 | 70000 | 280 |
| 425 | 20250214 | 113800 | 3805308100 | 70000 | 69900 | 70000 | 69900 | 207 |
| 426 | 20250214 | 113700 | 3790828400 | 69900 | 69900 | 70000 | 69900 | 375 |
| 427 | 20250214 | 113600 | 3764595000 | 69900 | 69900 | 70000 | 69900 | 30 |
| 428 | 20250214 | 113500 | 3762497800 | 69900 | 69900 | 70000 | 69900 | 296 |
| 429 | 20250214 | 113400 | 3741791200 | 70000 | 69900 | 70000 | 69900 | 528 |
| 430 | 20250214 | 113300 | 3704864200 | 69800 | 69800 | 69900 | 69800 | 53 |
| 431 | 20250214 | 113200 | 3701164700 | 69800 | 69800 | 69900 | 69800 | 9 |
| 432 | 20250214 | 113100 | 3700536200 | 69800 | 69800 | 69900 | 69800 | 149 |
| 433 | 20250214 | 113000 | 3690135900 | 69900 | 69800 | 69900 | 69800 | 85 |
| 434 | 20250214 | 112900 | 3684202500 | 69900 | 69800 | 69900 | 69800 | 23 |
| 435 | 20250214 | 112800 | 3682595800 | 69800 | 69800 | 69900 | 69800 | 96 |
| 436 | 20250214 | 112700 | 3675894600 | 69800 | 69900 | 69900 | 69800 | 152 |
| 437 | 20250214 | 112600 | 3665279800 | 69900 | 69800 | 69900 | 69800 | 165 |
| 438 | 20250214 | 112500 | 3653754600 | 69800 | 69900 | 69900 | 69800 | 169 |
| 439 | 20250214 | 112400 | 3641943100 | 69900 | 69900 | 70000 | 69900 | 134 |
| 440 | 20250214 | 112300 | 3632576400 | 70000 | 69900 | 70000 | 69900 | 87 |
| 441 | 20250214 | 112200 | 3626494500 | 69900 | 69900 | 70000 | 69900 | 62 |
| 442 | 20250214 | 112100 | 3622160100 | 69900 | 69900 | 69900 | 69900 | 183 |
| 443 | 20250214 | 112000 | 3609368400 | 70000 | 69900 | 70000 | 69900 | 26 |
| 444 | 20250214 | 111900 | 3607550600 | 69900 | 69900 | 70000 | 69900 | 262 |
| 445 | 20250214 | 111800 | 3589218200 | 69900 | 70000 | 70000 | 69900 | 76 |
| 446 | 20250214 | 111700 | 3583905700 | 69900 | 69900 | 70000 | 69900 | 441 |
| 447 | 20250214 | 111600 | 3553065100 | 69900 | 70000 | 70000 | 69900 | 34 |
| 448 | 20250214 | 111500 | 3550687300 | 69900 | 69900 | 69900 | 69900 | 3 |
| 449 | 20250214 | 111400 | 3550477600 | 69900 | 69900 | 70000 | 69800 | 1259 |
| 450 | 20250214 | 111300 | 3462438400 | 69900 | 69800 | 69900 | 69800 | 247 |
| 451 | 20250214 | 111200 | 3445176000 | 69800 | 69800 | 69900 | 69800 | 289 |
| 452 | 20250214 | 111100 | 3425003700 | 69800 | 69800 | 69800 | 69800 | 21 |
| 453 | 20250214 | 111000 | 3423537900 | 69800 | 69900 | 69900 | 69800 | 184 |
| 454 | 20250214 | 110900 | 3410693900 | 69900 | 69900 | 69900 | 69800 | 35 |
| 455 | 20250214 | 110800 | 3408250400 | 69800 | 69800 | 69900 | 69800 | 13 |
| 456 | 20250214 | 110700 | 3407342800 | 69800 | 69800 | 69900 | 69800 | 183 |
| 457 | 20250214 | 110600 | 3394568600 | 69800 | 69800 | 69900 | 69800 | 49 |
| 458 | 20250214 | 110500 | 3391148200 | 69800 | 69900 | 69900 | 69800 | 63 |
| 459 | 20250214 | 110400 | 3386750300 | 69900 | 69900 | 69900 | 69900 | 3 |
| 460 | 20250214 | 110300 | 3386540600 | 69900 | 69800 | 69900 | 69800 | 227 |
| 461 | 20250214 | 110200 | 3370695800 | 69900 | 69800 | 69900 | 69800 | 29 |
| 462 | 20250214 | 110100 | 3368671500 | 69900 | 69900 | 69900 | 69800 | 227 |
| 463 | 20250214 | 110000 | 3352807800 | 69800 | 69800 | 69900 | 69800 | 333 |
| 464 | 20250214 | 105900 | 3329547300 | 69900 | 69800 | 69900 | 69800 | 30 |
| 465 | 20250214 | 105800 | 3327453100 | 69900 | 69900 | 69900 | 69800 | 202 |
| 466 | 20250214 | 105700 | 3313352200 | 69800 | 69800 | 69900 | 69800 | 49 |
| 467 | 20250214 | 105600 | 3309931800 | 69800 | 69800 | 69900 | 69800 | 543 |
| 468 | 20250214 | 105500 | 3271996200 | 69800 | 69900 | 69900 | 69800 | 39 |
| 469 | 20250214 | 105400 | 3269273600 | 69900 | 69800 | 69900 | 69800 | 278 |
| 470 | 20250214 | 105300 | 3249868900 | 69800 | 69800 | 69900 | 69800 | 134 |
| 471 | 20250214 | 105200 | 3240515500 | 69800 | 69900 | 69900 | 69800 | 32 |
| 472 | 20250214 | 105100 | 3238281100 | 69800 | 69900 | 69900 | 69800 | 82 |
| 473 | 20250214 | 105000 | 3232553400 | 69900 | 69700 | 69900 | 69700 | 135 |
| 474 | 20250214 | 104900 | 3223130000 | 69900 | 69800 | 69900 | 69800 | 262 |
| 475 | 20250214 | 104800 | 3204839400 | 69800 | 69800 | 69800 | 69800 | 31 |
| 476 | 20250214 | 104700 | 3202675600 | 69800 | 69900 | 69900 | 69700 | 95 |
| 477 | 20250214 | 104600 | 3196044800 | 69900 | 69800 | 69900 | 69800 | 157 |
| 478 | 20250214 | 104500 | 3185082300 | 69800 | 69700 | 69900 | 69700 | 434 |
| 479 | 20250214 | 104400 | 3154796600 | 69700 | 69700 | 69800 | 69700 | 254 |
| 480 | 20250214 | 104300 | 3137077700 | 69700 | 69800 | 69800 | 69700 | 35 |
| 481 | 20250214 | 104200 | 3134635000 | 69800 | 69800 | 69800 | 69700 | 148 |
| 482 | 20250214 | 104100 | 3124319100 | 69800 | 69800 | 69800 | 69700 | 69 |
| 483 | 20250214 | 104000 | 3119507300 | 69800 | 69700 | 69800 | 69700 | 376 |
| 484 | 20250214 | 103900 | 3093272100 | 69700 | 69800 | 69800 | 69700 | 228 |
| 485 | 20250214 | 103800 | 3077379700 | 69700 | 69800 | 69800 | 69700 | 17 |
| 486 | 20250214 | 103700 | 3076194700 | 69700 | 69700 | 69800 | 69700 | 82 |
| 487 | 20250214 | 103600 | 3070477200 | 69800 | 69700 | 69800 | 69700 | 32 |
| 488 | 20250214 | 103500 | 3068246500 | 69700 | 69800 | 69800 | 69700 | 210 |
| 489 | 20250214 | 103400 | 3053607200 | 69800 | 69700 | 69800 | 69700 | 12 |
| 490 | 20250214 | 103300 | 3052770300 | 69800 | 69800 | 69800 | 69700 | 289 |
| 491 | 20250214 | 103200 | 3032625200 | 69700 | 69800 | 69800 | 69700 | 256 |
| 492 | 20250214 | 103100 | 3014769200 | 69700 | 69700 | 69800 | 69700 | 111 |
| 493 | 20250214 | 103000 | 3007030700 | 69700 | 69800 | 69800 | 69700 | 66 |
| 494 | 20250214 | 102900 | 3002430200 | 69700 | 69700 | 69800 | 69700 | 114 |
| 495 | 20250214 | 102800 | 2994484300 | 69700 | 69700 | 69700 | 69700 | 177 |
| 496 | 20250214 | 102700 | 2982147400 | 69800 | 69700 | 69800 | 69700 | 20 |
| 497 | 20250214 | 102600 | 2980753100 | 69700 | 69800 | 69800 | 69700 | 250 |
| 498 | 20250214 | 102500 | 2963317900 | 69800 | 69700 | 69800 | 69700 | 722 |
| 499 | 20250214 | 102400 | 2912934400 | 69700 | 69700 | 69800 | 69700 | 94 |
| 500 | 20250214 | 102300 | 2906381400 | 69800 | 69700 | 69800 | 69700 | 6 |
| 501 | 20250214 | 102200 | 2905962700 | 69800 | 69700 | 69800 | 69600 | 228 |
| 502 | 20250214 | 102100 | 2890071100 | 69700 | 69700 | 69800 | 69700 | 1262 |
| 503 | 20250214 | 102000 | 2802103100 | 69800 | 69800 | 69800 | 69700 | 32 |
| 504 | 20250214 | 101900 | 2799871900 | 69800 | 69800 | 69800 | 69700 | 65 |
| 505 | 20250214 | 101800 | 2795340900 | 69700 | 69800 | 69800 | 69700 | 127 |
| 506 | 20250214 | 101700 | 2786486600 | 69700 | 69700 | 69700 | 69700 | 236 |
| 507 | 20250214 | 101600 | 2770037400 | 69700 | 69700 | 69800 | 69700 | 59 |
| 508 | 20250214 | 101500 | 2765924900 | 69700 | 69700 | 69700 | 69700 | 146 |
| 509 | 20250214 | 101400 | 2755748700 | 69700 | 69700 | 69800 | 69700 | 136 |
| 510 | 20250214 | 101300 | 2746263000 | 69700 | 69800 | 69800 | 69700 | 112 |
| 511 | 20250214 | 101200 | 2738453200 | 69900 | 69800 | 69900 | 69800 | 608 |
| 512 | 20250214 | 101100 | 2696014700 | 69800 | 69800 | 69900 | 69800 | 142 |
| 513 | 20250214 | 101000 | 2686102600 | 69800 | 69800 | 69900 | 69800 | 72 |
| 514 | 20250214 | 100900 | 2681076900 | 69800 | 69800 | 69800 | 69800 | 20 |
| 515 | 20250214 | 100800 | 2679680900 | 69900 | 69800 | 69900 | 69800 | 279 |
| 516 | 20250214 | 100700 | 2660199900 | 69800 | 69800 | 69900 | 69800 | 20 |
| 517 | 20250214 | 100600 | 2658803800 | 69800 | 69800 | 69800 | 69800 | 124 |
| 518 | 20250214 | 100500 | 2650148600 | 69700 | 69800 | 69800 | 69700 | 154 |
| 519 | 20250214 | 100400 | 2639406400 | 69800 | 69800 | 69800 | 69700 | 126 |
| 520 | 20250214 | 100300 | 2630622100 | 69800 | 69800 | 69800 | 69700 | 1122 |
| 521 | 20250214 | 100200 | 2552326500 | 69800 | 69800 | 69900 | 69800 | 89 |
| 522 | 20250214 | 100100 | 2546114200 | 69800 | 69800 | 69900 | 69800 | 169 |
| 523 | 20250214 | 100000 | 2534317100 | 69900 | 69900 | 69900 | 69800 | 25 |
| 524 | 20250214 | 095900 | 2532571400 | 69900 | 69800 | 69900 | 69800 | 12 |
| 525 | 20250214 | 095800 | 2531733400 | 69800 | 69800 | 69900 | 69800 | 274 |
| 526 | 20250214 | 095700 | 2512599100 | 69800 | 69800 | 69900 | 69800 | 233 |
| 527 | 20250214 | 095600 | 2496325200 | 69800 | 69900 | 69900 | 69800 | 68 |
| 528 | 20250214 | 095500 | 2491578500 | 69800 | 69800 | 69900 | 69800 | 97 |
| 529 | 20250214 | 095400 | 2484807600 | 69900 | 69700 | 69900 | 69700 | 326 |
| 530 | 20250214 | 095300 | 2462072900 | 69800 | 69800 | 69800 | 69800 | 75 |
| 531 | 20250214 | 095200 | 2456837900 | 69800 | 69700 | 69800 | 69700 | 29 |
| 532 | 20250214 | 095100 | 2454814400 | 69700 | 69800 | 69800 | 69700 | 102 |
| 533 | 20250214 | 095000 | 2447703300 | 69700 | 69700 | 69800 | 69700 | 171 |
| 534 | 20250214 | 094900 | 2435783600 | 69700 | 69700 | 69800 | 69700 | 563 |
| 535 | 20250214 | 094800 | 2396494700 | 69800 | 69800 | 69800 | 69700 | 155 |
| 536 | 20250214 | 094700 | 2385686100 | 69800 | 69800 | 69800 | 69700 | 188 |
| 537 | 20250214 | 094600 | 2372581600 | 69700 | 69800 | 69800 | 69700 | 104 |
| 538 | 20250214 | 094500 | 2365325200 | 69900 | 69900 | 69900 | 69800 | 98 |
| 539 | 20250214 | 094400 | 2358484100 | 69800 | 69800 | 69800 | 69800 | 202 |
| 540 | 20250214 | 094300 | 2344384500 | 69800 | 69800 | 69900 | 69800 | 342 |
| 541 | 20250214 | 094200 | 2320512300 | 69800 | 69800 | 69900 | 69800 | 104 |
| 542 | 20250214 | 094100 | 2313251500 | 69900 | 69800 | 69900 | 69800 | 17 |
| 543 | 20250214 | 094000 | 2312063300 | 69800 | 69800 | 69900 | 69800 | 246 |
| 544 | 20250214 | 093900 | 2294891400 | 69900 | 69900 | 69900 | 69700 | 825 |
| 545 | 20250214 | 093800 | 2237351600 | 69800 | 69900 | 69900 | 69800 | 271 |
| 546 | 20250214 | 093700 | 2218428800 | 69900 | 69800 | 69900 | 69800 | 263 |
| 547 | 20250214 | 093600 | 2200050600 | 69700 | 69800 | 69800 | 69700 | 621 |
| 548 | 20250214 | 093500 | 2156750800 | 69800 | 69700 | 69800 | 69700 | 144 |
| 549 | 20250214 | 093400 | 2146711200 | 69800 | 69700 | 69800 | 69600 | 1000 |
| 550 | 20250214 | 093300 | 2077011800 | 69700 | 69700 | 69700 | 69600 | 578 |
| 551 | 20250214 | 093200 | 2036746900 | 69700 | 69700 | 69700 | 69600 | 227 |
| 552 | 20250214 | 093100 | 2020925800 | 69700 | 69800 | 69800 | 69600 | 1370 |
| 553 | 20250214 | 093000 | 1925436800 | 69800 | 69700 | 69800 | 69700 | 61 |
| 554 | 20250214 | 092900 | 1921179300 | 69700 | 69800 | 69800 | 69700 | 298 |
| 555 | 20250214 | 092800 | 1900393900 | 69800 | 69900 | 69900 | 69800 | 125 |
| 556 | 20250214 | 092700 | 1891661700 | 69900 | 69800 | 69900 | 69700 | 219 |
| 557 | 20250214 | 092600 | 1876372500 | 69900 | 69800 | 69900 | 69800 | 1486 |
| 558 | 20250214 | 092500 | 1772640300 | 69800 | 69800 | 69800 | 69700 | 100 |
| 559 | 20250214 | 092400 | 1765660500 | 69800 | 69800 | 69800 | 69700 | 182 |
| 560 | 20250214 | 092300 | 1752962700 | 69800 | 69800 | 69800 | 69700 | 156 |
| 561 | 20250214 | 092200 | 1742076100 | 69700 | 69800 | 69800 | 69700 | 591 |
| 562 | 20250214 | 092100 | 1700873700 | 69800 | 69700 | 69800 | 69600 | 605 |
| 563 | 20250214 | 092000 | 1658710300 | 69700 | 69700 | 69700 | 69600 | 1566 |
| 564 | 20250214 | 091900 | 1549586400 | 69700 | 69800 | 69800 | 69700 | 213 |
| 565 | 20250214 | 091800 | 1534734900 | 69700 | 69800 | 69800 | 69700 | 572 |
| 566 | 20250214 | 091700 | 1494830600 | 69800 | 69800 | 69800 | 69700 | 628 |
| 567 | 20250214 | 091600 | 1450997800 | 69800 | 69800 | 69800 | 69800 | 361 |
| 568 | 20250214 | 091500 | 1425800000 | 69700 | 69700 | 69800 | 69700 | 770 |
| 569 | 20250214 | 091400 | 1372130700 | 69600 | 69700 | 69700 | 69600 | 197 |
| 570 | 20250214 | 091300 | 1358402900 | 69700 | 69600 | 69700 | 69600 | 743 |
| 571 | 20250214 | 091200 | 1306620800 | 69600 | 69700 | 69800 | 69600 | 682 |
| 572 | 20250214 | 091100 | 1259096100 | 69700 | 69600 | 69700 | 69600 | 577 |
| 573 | 20250214 | 091000 | 1218879400 | 69700 | 69600 | 69700 | 69600 | 1242 |
| 574 | 20250214 | 090900 | 1132351100 | 69600 | 69700 | 69800 | 69600 | 2209 |
| 575 | 20250214 | 090800 | 978385300 | 69700 | 69800 | 69800 | 69700 | 498 |
| 576 | 20250214 | 090700 | 943626800 | 69800 | 69900 | 69900 | 69800 | 1570 |
| 577 | 20250214 | 090600 | 834040300 | 69800 | 69800 | 69800 | 69700 | 974 |
| 578 | 20250214 | 090500 | 766062400 | 69800 | 69900 | 69900 | 69800 | 1519 |
| 579 | 20250214 | 090400 | 659987900 | 70000 | 69900 | 70000 | 69800 | 562 |
| 580 | 20250214 | 090300 | 620702800 | 69900 | 69800 | 69900 | 69800 | 336 |
| 581 | 20250214 | 090200 | 597230400 | 69800 | 69900 | 70000 | 69700 | 2567 |
| 582 | 20250214 | 090100 | 418075500 | 69900 | 70000 | 70100 | 69800 | 2706 |
| 583 | 20250214 | 090000 | 228842300 | 70000 | 70400 | 70500 | 69900 | 3254 |