34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 7925 |
| 3 | 20250214 | 184000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 4 | 20250214 | 183900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 5 | 20250214 | 183800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 6 | 20250214 | 183700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 7 | 20250214 | 183600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 8 | 20250214 | 183500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 9 | 20250214 | 183400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 10 | 20250214 | 183300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 11 | 20250214 | 183200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 12 | 20250214 | 183100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 13 | 20250214 | 183000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 14 | 20250214 | 182900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 15 | 20250214 | 182800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 16 | 20250214 | 182700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 17 | 20250214 | 182600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 18 | 20250214 | 182500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 19 | 20250214 | 182400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 20 | 20250214 | 182300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 21 | 20250214 | 182200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 22 | 20250214 | 182100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 23 | 20250214 | 182000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 24 | 20250214 | 181900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 25 | 20250214 | 181800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 26 | 20250214 | 181700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 27 | 20250214 | 181600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 28 | 20250214 | 181500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 29 | 20250214 | 181400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 30 | 20250214 | 181300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 31 | 20250214 | 181200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 32 | 20250214 | 181100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 7925 |
| 33 | 20250214 | 181000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 34 | 20250214 | 180900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 35 | 20250214 | 180800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 36 | 20250214 | 180700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 37 | 20250214 | 180600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 38 | 20250214 | 180500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 39 | 20250214 | 180400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 40 | 20250214 | 180300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 41 | 20250214 | 180200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 42 | 20250214 | 180100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 43 | 20250214 | 180000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 44 | 20250214 | 175900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 45 | 20250214 | 175800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 46 | 20250214 | 175700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 47 | 20250214 | 175600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 48 | 20250214 | 175500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 49 | 20250214 | 175400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 50 | 20250214 | 175300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 51 | 20250214 | 175200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 52 | 20250214 | 175100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 53 | 20250214 | 175000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 54 | 20250214 | 174900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 55 | 20250214 | 174800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 56 | 20250214 | 174700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 57 | 20250214 | 174600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 58 | 20250214 | 174500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 59 | 20250214 | 174400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 60 | 20250214 | 174300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 61 | 20250214 | 174200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 62 | 20250214 | 174100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 7925 |
| 63 | 20250214 | 174000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 64 | 20250214 | 173900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 65 | 20250214 | 173800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 66 | 20250214 | 173700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 67 | 20250214 | 173600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 68 | 20250214 | 173500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 69 | 20250214 | 173400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 70 | 20250214 | 173300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 71 | 20250214 | 173200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 72 | 20250214 | 173100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 73 | 20250214 | 173000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 74 | 20250214 | 172900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 75 | 20250214 | 172800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 76 | 20250214 | 172700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 77 | 20250214 | 172600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 78 | 20250214 | 172500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 79 | 20250214 | 172400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 80 | 20250214 | 172300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 81 | 20250214 | 172200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 82 | 20250214 | 172100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 83 | 20250214 | 172000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 84 | 20250214 | 171900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 85 | 20250214 | 171800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 86 | 20250214 | 171700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 87 | 20250214 | 171600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 88 | 20250214 | 171500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 89 | 20250214 | 171400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 90 | 20250214 | 171300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 91 | 20250214 | 171200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 92 | 20250214 | 171100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 7925 |
| 93 | 20250214 | 171000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 94 | 20250214 | 170900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 95 | 20250214 | 170800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 96 | 20250214 | 170700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 97 | 20250214 | 170600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 98 | 20250214 | 170500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 99 | 20250214 | 170400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 100 | 20250214 | 170300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 101 | 20250214 | 170200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 102 | 20250214 | 170100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 103 | 20250214 | 170000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 104 | 20250214 | 165900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 105 | 20250214 | 165800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 106 | 20250214 | 165700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 107 | 20250214 | 165600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 108 | 20250214 | 165500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 109 | 20250214 | 165400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 110 | 20250214 | 165300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 111 | 20250214 | 165200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 112 | 20250214 | 165100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 113 | 20250214 | 165000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 114 | 20250214 | 164900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 115 | 20250214 | 164800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 116 | 20250214 | 164700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 117 | 20250214 | 164600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 118 | 20250214 | 164500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 119 | 20250214 | 164400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 120 | 20250214 | 164300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 121 | 20250214 | 164200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 122 | 20250214 | 164100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 7925 |
| 123 | 20250214 | 164000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 124 | 20250214 | 163900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 125 | 20250214 | 163800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 126 | 20250214 | 163700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 127 | 20250214 | 163600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 128 | 20250214 | 163500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 129 | 20250214 | 163400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 130 | 20250214 | 163300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 131 | 20250214 | 163200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 132 | 20250214 | 163100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 133 | 20250214 | 163000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 134 | 20250214 | 162900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 135 | 20250214 | 162800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 136 | 20250214 | 162700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 137 | 20250214 | 162600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 138 | 20250214 | 162500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 139 | 20250214 | 162400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 140 | 20250214 | 162300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 141 | 20250214 | 162200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 142 | 20250214 | 162100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 143 | 20250214 | 162000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 144 | 20250214 | 161900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 145 | 20250214 | 161800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 146 | 20250214 | 161700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 147 | 20250214 | 161600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 148 | 20250214 | 161500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 149 | 20250214 | 161400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 150 | 20250214 | 161300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 151 | 20250214 | 161200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 152 | 20250214 | 161100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 7925 |
| 153 | 20250214 | 161000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 154 | 20250214 | 160900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 155 | 20250214 | 160800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 156 | 20250214 | 160700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 157 | 20250214 | 160600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 158 | 20250214 | 160500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 159 | 20250214 | 160400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 160 | 20250214 | 160300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 161 | 20250214 | 160200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 162 | 20250214 | 160100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 163 | 20250214 | 160000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 164 | 20250214 | 155900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 165 | 20250214 | 155800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 166 | 20250214 | 155700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 167 | 20250214 | 155600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 168 | 20250214 | 155500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 169 | 20250214 | 155400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 170 | 20250214 | 155300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 171 | 20250214 | 155200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 172 | 20250214 | 155100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 173 | 20250214 | 155000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 174 | 20250214 | 154900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 175 | 20250214 | 154800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 176 | 20250214 | 154700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 177 | 20250214 | 154600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 178 | 20250214 | 154500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 179 | 20250214 | 154400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 180 | 20250214 | 154300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 181 | 20250214 | 154200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 182 | 20250214 | 154100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 7925 |
| 183 | 20250214 | 154000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 184 | 20250214 | 153900 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 185 | 20250214 | 153800 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 186 | 20250214 | 153700 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 187 | 20250214 | 153600 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 188 | 20250214 | 153500 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 189 | 20250214 | 153400 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 190 | 20250214 | 153300 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 191 | 20250214 | 153200 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 192 | 20250214 | 153100 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 0 |
| 193 | 20250214 | 153000 | 41144166100 | 132300 | 132300 | 132300 | 132300 | 7925 |
| 194 | 20250214 | 152900 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 195 | 20250214 | 152800 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 196 | 20250214 | 152700 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 197 | 20250214 | 152600 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 198 | 20250214 | 152500 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 199 | 20250214 | 152400 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 200 | 20250214 | 152300 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 201 | 20250214 | 152200 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 202 | 20250214 | 152100 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 203 | 20250214 | 152000 | 40095688600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 204 | 20250214 | 151900 | 40095688600 | 131900 | 131800 | 132000 | 131700 | 1305 |
| 205 | 20250214 | 151800 | 39923575900 | 131800 | 131800 | 131900 | 131700 | 941 |
| 206 | 20250214 | 151700 | 39799539400 | 131800 | 131800 | 131900 | 131600 | 950 |
| 207 | 20250214 | 151600 | 39674415400 | 131700 | 131800 | 131800 | 131700 | 335 |
| 208 | 20250214 | 151500 | 39630281700 | 131800 | 131700 | 131900 | 131700 | 585 |
| 209 | 20250214 | 151400 | 39553222600 | 131800 | 131600 | 131800 | 131600 | 619 |
| 210 | 20250214 | 151300 | 39471706500 | 131700 | 131800 | 131900 | 131600 | 1733 |
| 211 | 20250214 | 151200 | 39243449800 | 131800 | 131700 | 131800 | 131700 | 496 |
| 212 | 20250214 | 151100 | 39178113500 | 131700 | 131700 | 131800 | 131600 | 501 |
| 213 | 20250214 | 151000 | 39112129900 | 131800 | 131800 | 131800 | 131700 | 613 |
| 214 | 20250214 | 150900 | 39031388300 | 131800 | 131800 | 131800 | 131700 | 530 |
| 215 | 20250214 | 150800 | 38961563900 | 131700 | 131800 | 131800 | 131700 | 711 |
| 216 | 20250214 | 150700 | 38867918400 | 131800 | 131700 | 131800 | 131700 | 340 |
| 217 | 20250214 | 150600 | 38823118500 | 131800 | 131700 | 131800 | 131600 | 774 |
| 218 | 20250214 | 150500 | 38721224700 | 131700 | 131800 | 131800 | 131600 | 1555 |
| 219 | 20250214 | 150400 | 38516395900 | 131800 | 131800 | 131900 | 131700 | 1277 |
| 220 | 20250214 | 150300 | 38348055000 | 131700 | 131700 | 131800 | 131700 | 451 |
| 221 | 20250214 | 150200 | 38288648000 | 131800 | 131600 | 131800 | 131600 | 451 |
| 222 | 20250214 | 150100 | 38229248600 | 131700 | 131800 | 131800 | 131600 | 801 |
| 223 | 20250214 | 150000 | 38123782900 | 131700 | 131900 | 131900 | 131700 | 417 |
| 224 | 20250214 | 145900 | 38068851500 | 131800 | 131900 | 132000 | 131800 | 789 |
| 225 | 20250214 | 145800 | 37964834000 | 132000 | 132100 | 132100 | 131900 | 361 |
| 226 | 20250214 | 145700 | 37917177000 | 132100 | 131900 | 132100 | 131900 | 404 |
| 227 | 20250214 | 145600 | 37863849200 | 131900 | 132100 | 132200 | 131900 | 1548 |
| 228 | 20250214 | 145500 | 37659432900 | 132100 | 132100 | 132200 | 132000 | 394 |
| 229 | 20250214 | 145400 | 37607415400 | 132100 | 132400 | 132400 | 132000 | 2219 |
| 230 | 20250214 | 145300 | 37314183000 | 132400 | 132300 | 132500 | 132300 | 534 |
| 231 | 20250214 | 145200 | 37243480200 | 132400 | 132300 | 132400 | 132300 | 321 |
| 232 | 20250214 | 145100 | 37200986100 | 132300 | 132400 | 132400 | 132300 | 155 |
| 233 | 20250214 | 145000 | 37180469500 | 132300 | 132500 | 132500 | 132300 | 1208 |
| 234 | 20250214 | 144900 | 37020618800 | 132500 | 132600 | 132600 | 132400 | 947 |
| 235 | 20250214 | 144800 | 36895100800 | 132600 | 132600 | 132600 | 132500 | 85 |
| 236 | 20250214 | 144700 | 36883834600 | 132600 | 132900 | 132900 | 132500 | 1728 |
| 237 | 20250214 | 144600 | 36654495500 | 132900 | 133000 | 133100 | 132800 | 815 |
| 238 | 20250214 | 144500 | 36546129600 | 133000 | 133000 | 133100 | 133000 | 145 |
| 239 | 20250214 | 144400 | 36526831100 | 133100 | 133100 | 133200 | 133000 | 292 |
| 240 | 20250214 | 144300 | 36487963200 | 133200 | 133000 | 133200 | 133000 | 364 |
| 241 | 20250214 | 144200 | 36439519100 | 133000 | 132900 | 133100 | 132900 | 101 |
| 242 | 20250214 | 144100 | 36426086300 | 132900 | 133100 | 133100 | 132800 | 382 |
| 243 | 20250214 | 144000 | 36375286000 | 133200 | 132800 | 133200 | 132800 | 737 |
| 244 | 20250214 | 143900 | 36277272600 | 132800 | 133200 | 133200 | 132800 | 895 |
| 245 | 20250214 | 143800 | 36158254100 | 133100 | 133100 | 133200 | 133100 | 130 |
| 246 | 20250214 | 143700 | 36140946100 | 133100 | 133100 | 133200 | 133000 | 201 |
| 247 | 20250214 | 143600 | 36114194100 | 133100 | 133000 | 133200 | 133000 | 448 |
| 248 | 20250214 | 143500 | 36054579000 | 133100 | 133200 | 133300 | 133000 | 805 |
| 249 | 20250214 | 143400 | 35947412800 | 133200 | 133300 | 133400 | 133200 | 298 |
| 250 | 20250214 | 143300 | 35907692200 | 133400 | 133500 | 133500 | 133300 | 230 |
| 251 | 20250214 | 143200 | 35877014500 | 133500 | 133500 | 133500 | 133400 | 527 |
| 252 | 20250214 | 143100 | 35806674000 | 133500 | 133800 | 133800 | 133500 | 395 |
| 253 | 20250214 | 143000 | 35753912600 | 133900 | 133800 | 134000 | 133700 | 756 |
| 254 | 20250214 | 142900 | 35652746000 | 133700 | 134100 | 134100 | 133700 | 1960 |
| 255 | 20250214 | 142800 | 35390413500 | 134100 | 134100 | 134100 | 134000 | 173 |
| 256 | 20250214 | 142700 | 35367222600 | 134100 | 134100 | 134200 | 134100 | 260 |
| 257 | 20250214 | 142600 | 35332353600 | 134200 | 134300 | 134300 | 134100 | 218 |
| 258 | 20250214 | 142500 | 35303105300 | 134300 | 134200 | 134400 | 134100 | 512 |
| 259 | 20250214 | 142400 | 35234378600 | 134300 | 134300 | 134300 | 134200 | 128 |
| 260 | 20250214 | 142300 | 35217198700 | 134300 | 134100 | 134400 | 134000 | 489 |
| 261 | 20250214 | 142200 | 35151534100 | 134100 | 134000 | 134100 | 134000 | 87 |
| 262 | 20250214 | 142100 | 35139874500 | 134100 | 134000 | 134100 | 134000 | 65 |
| 263 | 20250214 | 142000 | 35131163500 | 134100 | 134100 | 134100 | 134000 | 121 |
| 264 | 20250214 | 141900 | 35114941400 | 134000 | 134000 | 134300 | 134000 | 793 |
| 265 | 20250214 | 141800 | 35008614800 | 134000 | 134400 | 134500 | 134000 | 383 |
| 266 | 20250214 | 141700 | 34957192800 | 134400 | 134200 | 134400 | 134100 | 239 |
| 267 | 20250214 | 141600 | 34925103400 | 134200 | 134200 | 134300 | 134100 | 293 |
| 268 | 20250214 | 141500 | 34885779800 | 134100 | 134100 | 134200 | 134100 | 94 |
| 269 | 20250214 | 141400 | 34873173200 | 134100 | 134200 | 134200 | 134100 | 572 |
| 270 | 20250214 | 141300 | 34796423200 | 134200 | 134300 | 134300 | 134200 | 650 |
| 271 | 20250214 | 141200 | 34709187300 | 134300 | 134400 | 134400 | 134200 | 545 |
| 272 | 20250214 | 141100 | 34635967400 | 134400 | 134400 | 134500 | 134400 | 33 |
| 273 | 20250214 | 141000 | 34631531500 | 134400 | 134500 | 134500 | 134400 | 52 |
| 274 | 20250214 | 140900 | 34624542600 | 134500 | 134500 | 134600 | 134500 | 208 |
| 275 | 20250214 | 140800 | 34596565900 | 134500 | 134400 | 134500 | 134400 | 481 |
| 276 | 20250214 | 140700 | 34531908200 | 134300 | 134400 | 134400 | 134300 | 78 |
| 277 | 20250214 | 140600 | 34521431700 | 134400 | 134600 | 134600 | 134200 | 578 |
| 278 | 20250214 | 140500 | 34443731900 | 134600 | 134500 | 134700 | 134500 | 280 |
| 279 | 20250214 | 140400 | 34406051300 | 134500 | 134500 | 134600 | 134500 | 176 |
| 280 | 20250214 | 140300 | 34382378600 | 134500 | 134500 | 134500 | 134400 | 37 |
| 281 | 20250214 | 140200 | 34377402200 | 134600 | 134400 | 134600 | 134400 | 552 |
| 282 | 20250214 | 140100 | 34303135800 | 134400 | 134500 | 134600 | 134400 | 441 |
| 283 | 20250214 | 140000 | 34243824100 | 134500 | 134300 | 134500 | 134100 | 657 |
| 284 | 20250214 | 135900 | 34155599400 | 134300 | 134300 | 134400 | 134300 | 284 |
| 285 | 20250214 | 135800 | 34117455500 | 134300 | 134300 | 134400 | 134200 | 387 |
| 286 | 20250214 | 135700 | 34065479300 | 134200 | 134200 | 134300 | 134100 | 115 |
| 287 | 20250214 | 135600 | 34050050600 | 134200 | 134400 | 134400 | 133900 | 1656 |
| 288 | 20250214 | 135500 | 33828058200 | 134400 | 134300 | 134400 | 134300 | 31 |
| 289 | 20250214 | 135400 | 33823893800 | 134400 | 134100 | 134400 | 134100 | 336 |
| 290 | 20250214 | 135300 | 33778774700 | 134100 | 134300 | 134300 | 134100 | 75 |
| 291 | 20250214 | 135200 | 33768713300 | 134200 | 134300 | 134300 | 134200 | 114 |
| 292 | 20250214 | 135100 | 33753414300 | 134200 | 134000 | 134300 | 134000 | 253 |
| 293 | 20250214 | 135000 | 33719471600 | 134100 | 134000 | 134100 | 133900 | 233 |
| 294 | 20250214 | 134900 | 33688249700 | 133900 | 134200 | 134200 | 133900 | 1209 |
| 295 | 20250214 | 134800 | 33526144800 | 134200 | 134200 | 134300 | 134100 | 465 |
| 296 | 20250214 | 134700 | 33463753800 | 134200 | 134400 | 134400 | 134200 | 519 |
| 297 | 20250214 | 134600 | 33394045500 | 134500 | 134500 | 134500 | 134400 | 189 |
| 298 | 20250214 | 134500 | 33368626600 | 134500 | 134500 | 134600 | 134500 | 101 |
| 299 | 20250214 | 134400 | 33355041300 | 134500 | 134600 | 134700 | 134500 | 250 |
| 300 | 20250214 | 134300 | 33321400900 | 134500 | 134600 | 134600 | 134500 | 175 |
| 301 | 20250214 | 134200 | 33297858200 | 134500 | 134600 | 134800 | 134500 | 119 |
| 302 | 20250214 | 134100 | 33281832900 | 134600 | 134700 | 134700 | 134600 | 62 |
| 303 | 20250214 | 134000 | 33273483200 | 134800 | 134600 | 134800 | 134500 | 259 |
| 304 | 20250214 | 133900 | 33238618300 | 134700 | 134700 | 134800 | 134700 | 144 |
| 305 | 20250214 | 133800 | 33219219700 | 134800 | 134800 | 134900 | 134700 | 212 |
| 306 | 20250214 | 133700 | 33190642200 | 134800 | 134800 | 134900 | 134800 | 172 |
| 307 | 20250214 | 133600 | 33167455700 | 134800 | 134800 | 134900 | 134700 | 138 |
| 308 | 20250214 | 133500 | 33148853900 | 134800 | 134600 | 134800 | 134600 | 424 |
| 309 | 20250214 | 133400 | 33091715900 | 134600 | 134800 | 134800 | 134600 | 333 |
| 310 | 20250214 | 133300 | 33046858000 | 134800 | 134800 | 134800 | 134700 | 113 |
| 311 | 20250214 | 133200 | 33031628000 | 134700 | 134800 | 134800 | 134700 | 278 |
| 312 | 20250214 | 133100 | 32994158300 | 134700 | 134700 | 134800 | 134700 | 161 |
| 313 | 20250214 | 133000 | 32972470900 | 134700 | 134600 | 134700 | 134600 | 87 |
| 314 | 20250214 | 132900 | 32960754100 | 134600 | 134600 | 134700 | 134500 | 643 |
| 315 | 20250214 | 132800 | 32874170000 | 134600 | 134700 | 134800 | 134600 | 372 |
| 316 | 20250214 | 132700 | 32824066700 | 134700 | 134600 | 134800 | 134600 | 753 |
| 317 | 20250214 | 132600 | 32722623300 | 134600 | 134700 | 134700 | 134500 | 176 |
| 318 | 20250214 | 132500 | 32698933900 | 134700 | 134600 | 134700 | 134600 | 135 |
| 319 | 20250214 | 132400 | 32680751600 | 134600 | 134500 | 134700 | 134500 | 276 |
| 320 | 20250214 | 132300 | 32643608000 | 134500 | 134500 | 134600 | 134400 | 444 |
| 321 | 20250214 | 132200 | 32583890700 | 134500 | 134800 | 134800 | 134500 | 299 |
| 322 | 20250214 | 132100 | 32543639000 | 134800 | 134800 | 134900 | 134700 | 344 |
| 323 | 20250214 | 132000 | 32497275400 | 134800 | 134800 | 134900 | 134800 | 135 |
| 324 | 20250214 | 131900 | 32479076500 | 134800 | 134800 | 134900 | 134800 | 194 |
| 325 | 20250214 | 131800 | 32452924300 | 134800 | 134700 | 134900 | 134700 | 427 |
| 326 | 20250214 | 131700 | 32395364200 | 134800 | 134700 | 134800 | 134700 | 70 |
| 327 | 20250214 | 131600 | 32385932300 | 134600 | 134600 | 134800 | 134600 | 276 |
| 328 | 20250214 | 131500 | 32348757300 | 134600 | 134700 | 134700 | 134600 | 476 |
| 329 | 20250214 | 131400 | 32284685400 | 134700 | 134600 | 134700 | 134500 | 698 |
| 330 | 20250214 | 131300 | 32190739300 | 134600 | 134700 | 134900 | 134600 | 963 |
| 331 | 20250214 | 131200 | 32060951000 | 134800 | 134700 | 134800 | 134700 | 262 |
| 332 | 20250214 | 131100 | 32025641000 | 134800 | 134900 | 134900 | 134700 | 536 |
| 333 | 20250214 | 131000 | 31953380700 | 134900 | 135100 | 135100 | 134800 | 1303 |
| 334 | 20250214 | 130900 | 31777562700 | 135100 | 135200 | 135200 | 135000 | 678 |
| 335 | 20250214 | 130800 | 31685968600 | 135100 | 135100 | 135200 | 135100 | 181 |
| 336 | 20250214 | 130700 | 31661510000 | 135100 | 135300 | 135400 | 135000 | 753 |
| 337 | 20250214 | 130600 | 31559681200 | 135300 | 135100 | 135400 | 135000 | 449 |
| 338 | 20250214 | 130500 | 31498957700 | 135100 | 135200 | 135400 | 135000 | 503 |
| 339 | 20250214 | 130400 | 31430929800 | 135300 | 135200 | 135300 | 135100 | 875 |
| 340 | 20250214 | 130300 | 31312691600 | 135200 | 135300 | 135300 | 135100 | 330 |
| 341 | 20250214 | 130200 | 31268076300 | 135300 | 135400 | 135400 | 135200 | 1853 |
| 342 | 20250214 | 130100 | 31017354100 | 135300 | 135000 | 135400 | 134900 | 4681 |
| 343 | 20250214 | 130000 | 30384591800 | 135000 | 134900 | 135100 | 134900 | 493 |
| 344 | 20250214 | 125900 | 30318036800 | 135000 | 134900 | 135000 | 134900 | 2903 |
| 345 | 20250214 | 125800 | 29926162600 | 134900 | 134800 | 134900 | 134700 | 2266 |
| 346 | 20250214 | 125700 | 29620607900 | 134700 | 134500 | 134800 | 134500 | 3129 |
| 347 | 20250214 | 125600 | 29199325600 | 134400 | 134400 | 134500 | 134400 | 86 |
| 348 | 20250214 | 125500 | 29187763400 | 134400 | 134400 | 134400 | 134300 | 355 |
| 349 | 20250214 | 125400 | 29140053700 | 134300 | 134300 | 134400 | 134300 | 199 |
| 350 | 20250214 | 125300 | 29113327300 | 134300 | 134200 | 134400 | 134200 | 498 |
| 351 | 20250214 | 125200 | 29046475600 | 134200 | 134300 | 134300 | 134200 | 74 |
| 352 | 20250214 | 125100 | 29036543900 | 134300 | 134400 | 134400 | 134300 | 190 |
| 353 | 20250214 | 125000 | 29011024300 | 134300 | 134000 | 134400 | 134000 | 2372 |
| 354 | 20250214 | 124900 | 28692813000 | 133900 | 133800 | 133900 | 133800 | 498 |
| 355 | 20250214 | 124800 | 28626131900 | 133800 | 133800 | 133800 | 133700 | 259 |
| 356 | 20250214 | 124700 | 28591486200 | 133800 | 133800 | 133800 | 133800 | 299 |
| 357 | 20250214 | 124600 | 28551480000 | 133900 | 133900 | 133900 | 133800 | 21 |
| 358 | 20250214 | 124500 | 28548669300 | 133800 | 133800 | 133900 | 133800 | 70 |
| 359 | 20250214 | 124400 | 28539302900 | 133900 | 133900 | 133900 | 133700 | 1265 |
| 360 | 20250214 | 124300 | 28370000500 | 133800 | 133800 | 133900 | 133800 | 604 |
| 361 | 20250214 | 124200 | 28289132800 | 133900 | 133900 | 133900 | 133800 | 68 |
| 362 | 20250214 | 124100 | 28280029800 | 133900 | 133900 | 133900 | 133800 | 88 |
| 363 | 20250214 | 124000 | 28268250900 | 133900 | 133800 | 134000 | 133800 | 423 |
| 364 | 20250214 | 123900 | 28211639100 | 133800 | 134000 | 134100 | 133800 | 857 |
| 365 | 20250214 | 123800 | 28096867700 | 134000 | 134000 | 134000 | 133900 | 758 |
| 366 | 20250214 | 123700 | 27995299400 | 133900 | 133900 | 134000 | 133900 | 302 |
| 367 | 20250214 | 123600 | 27954861500 | 133900 | 133900 | 133900 | 133900 | 18 |
| 368 | 20250214 | 123500 | 27952451300 | 133900 | 133800 | 134000 | 133800 | 412 |
| 369 | 20250214 | 123400 | 27897282200 | 133900 | 133900 | 134000 | 133900 | 333 |
| 370 | 20250214 | 123300 | 27852692500 | 134000 | 133900 | 134000 | 133900 | 47 |
| 371 | 20250214 | 123200 | 27846396800 | 134000 | 133900 | 134000 | 133900 | 124 |
| 372 | 20250214 | 123100 | 27829781500 | 133900 | 134000 | 134200 | 133900 | 1526 |
| 373 | 20250214 | 123000 | 27625236700 | 133900 | 133900 | 134000 | 133900 | 54 |
| 374 | 20250214 | 122900 | 27618003900 | 133900 | 133900 | 134000 | 133900 | 52 |
| 375 | 20250214 | 122800 | 27611040700 | 134000 | 133900 | 134000 | 133900 | 245 |
| 376 | 20250214 | 122700 | 27578211400 | 133900 | 133900 | 134000 | 133800 | 540 |
| 377 | 20250214 | 122600 | 27505896200 | 133900 | 134000 | 134000 | 133900 | 330 |
| 378 | 20250214 | 122500 | 27461676700 | 134000 | 133800 | 134000 | 133800 | 78 |
| 379 | 20250214 | 122400 | 27451230600 | 133900 | 133800 | 133900 | 133800 | 439 |
| 380 | 20250214 | 122300 | 27392452700 | 133800 | 133800 | 133800 | 133800 | 30 |
| 381 | 20250214 | 122200 | 27388438700 | 133800 | 133800 | 133900 | 133700 | 200 |
| 382 | 20250214 | 122100 | 27361689500 | 133800 | 133800 | 133800 | 133800 | 111 |
| 383 | 20250214 | 122000 | 27346837700 | 133800 | 133700 | 133800 | 133600 | 317 |
| 384 | 20250214 | 121900 | 27304430700 | 133700 | 133700 | 133700 | 133600 | 286 |
| 385 | 20250214 | 121800 | 27266192900 | 133700 | 133800 | 133900 | 133700 | 245 |
| 386 | 20250214 | 121700 | 27233421000 | 133900 | 133800 | 133900 | 133700 | 589 |
| 387 | 20250214 | 121600 | 27154615500 | 133900 | 133900 | 133900 | 133500 | 715 |
| 388 | 20250214 | 121500 | 27059043500 | 134000 | 133900 | 134000 | 133800 | 200 |
| 389 | 20250214 | 121400 | 27032274200 | 133900 | 133800 | 133900 | 133800 | 88 |
| 390 | 20250214 | 121300 | 27020497700 | 134000 | 133800 | 134000 | 133800 | 186 |
| 391 | 20250214 | 121200 | 26995610700 | 133800 | 134100 | 134100 | 133800 | 152 |
| 392 | 20250214 | 121100 | 26975254000 | 134100 | 134000 | 134100 | 133900 | 768 |
| 393 | 20250214 | 121000 | 26872342900 | 134000 | 134300 | 134300 | 134000 | 407 |
| 394 | 20250214 | 120900 | 26817790900 | 134300 | 134300 | 134400 | 133900 | 625 |
| 395 | 20250214 | 120800 | 26733923800 | 134300 | 134300 | 134400 | 134200 | 314 |
| 396 | 20250214 | 120700 | 26691751600 | 134300 | 134300 | 134300 | 134200 | 70 |
| 397 | 20250214 | 120600 | 26682351200 | 134300 | 134300 | 134400 | 134300 | 118 |
| 398 | 20250214 | 120500 | 26666503300 | 134300 | 134300 | 134400 | 134300 | 444 |
| 399 | 20250214 | 120400 | 26606866800 | 134300 | 134300 | 134400 | 134300 | 75 |
| 400 | 20250214 | 120300 | 26596791400 | 134300 | 134300 | 134400 | 134300 | 172 |
| 401 | 20250214 | 120200 | 26573688600 | 134200 | 134400 | 134400 | 134200 | 356 |
| 402 | 20250214 | 120100 | 26525874200 | 134400 | 134400 | 134600 | 134400 | 102 |
| 403 | 20250214 | 120000 | 26512157800 | 134500 | 134400 | 134500 | 134300 | 196 |
| 404 | 20250214 | 115900 | 26485801300 | 134400 | 134500 | 134500 | 134300 | 101 |
| 405 | 20250214 | 115800 | 26472220300 | 134500 | 134300 | 134500 | 134300 | 735 |
| 406 | 20250214 | 115700 | 26373454800 | 134400 | 134500 | 134600 | 134400 | 573 |
| 407 | 20250214 | 115600 | 26296403100 | 134600 | 134700 | 134800 | 134400 | 1003 |
| 408 | 20250214 | 115500 | 26161386100 | 134700 | 134700 | 134800 | 134700 | 221 |
| 409 | 20250214 | 115400 | 26131599600 | 134700 | 134800 | 134900 | 134700 | 613 |
| 410 | 20250214 | 115300 | 26048985700 | 134800 | 134800 | 134900 | 134700 | 403 |
| 411 | 20250214 | 115200 | 25994658000 | 134700 | 134600 | 134800 | 134500 | 422 |
| 412 | 20250214 | 115100 | 25937806000 | 134700 | 134600 | 134700 | 134500 | 314 |
| 413 | 20250214 | 115000 | 25895550600 | 134600 | 134700 | 134800 | 134600 | 676 |
| 414 | 20250214 | 114900 | 25804531100 | 134700 | 134700 | 134800 | 134700 | 346 |
| 415 | 20250214 | 114800 | 25757918200 | 134700 | 134800 | 134900 | 134600 | 849 |
| 416 | 20250214 | 114700 | 25643440900 | 134800 | 134600 | 134800 | 134500 | 1583 |
| 417 | 20250214 | 114600 | 25430116300 | 134600 | 134500 | 134600 | 134500 | 320 |
| 418 | 20250214 | 114500 | 25387058100 | 134500 | 134600 | 134700 | 134400 | 1184 |
| 419 | 20250214 | 114400 | 25227772600 | 134600 | 134700 | 134800 | 134600 | 554 |
| 420 | 20250214 | 114300 | 25153133500 | 134700 | 134300 | 134800 | 134200 | 2479 |
| 421 | 20250214 | 114200 | 24819590600 | 134200 | 133900 | 134300 | 133900 | 678 |
| 422 | 20250214 | 114100 | 24728637500 | 134000 | 133900 | 134100 | 133900 | 265 |
| 423 | 20250214 | 114000 | 24693107900 | 133900 | 133700 | 134100 | 133700 | 1300 |
| 424 | 20250214 | 113900 | 24519190300 | 133700 | 133800 | 134000 | 133700 | 1180 |
| 425 | 20250214 | 113800 | 24361275000 | 133700 | 133800 | 133800 | 133700 | 924 |
| 426 | 20250214 | 113700 | 24237731400 | 133700 | 133600 | 133800 | 133400 | 614 |
| 427 | 20250214 | 113600 | 24155773500 | 133600 | 134100 | 134100 | 133600 | 1317 |
| 428 | 20250214 | 113500 | 23979428100 | 134100 | 134400 | 134400 | 134100 | 1311 |
| 429 | 20250214 | 113400 | 23803594600 | 134400 | 134100 | 134400 | 134100 | 1270 |
| 430 | 20250214 | 113300 | 23633132200 | 134100 | 134200 | 134200 | 134000 | 702 |
| 431 | 20250214 | 113200 | 23539020100 | 134200 | 133800 | 134200 | 133800 | 1055 |
| 432 | 20250214 | 113100 | 23397703100 | 133800 | 133700 | 133800 | 133600 | 1120 |
| 433 | 20250214 | 113000 | 23247923900 | 133800 | 133600 | 133800 | 133500 | 1975 |
| 434 | 20250214 | 112900 | 22983946800 | 133600 | 133300 | 133600 | 133300 | 3118 |
| 435 | 20250214 | 112800 | 22567954400 | 133300 | 133200 | 133300 | 133100 | 572 |
| 436 | 20250214 | 112700 | 22491720100 | 133300 | 133400 | 133400 | 133200 | 312 |
| 437 | 20250214 | 112600 | 22450140600 | 133400 | 133300 | 133500 | 133300 | 462 |
| 438 | 20250214 | 112500 | 22388529700 | 133300 | 133300 | 133500 | 133300 | 916 |
| 439 | 20250214 | 112400 | 22266326500 | 133400 | 132800 | 133400 | 132800 | 1518 |
| 440 | 20250214 | 112300 | 22064329000 | 132800 | 132800 | 132900 | 132800 | 115 |
| 441 | 20250214 | 112200 | 22049056900 | 132800 | 132900 | 132900 | 132800 | 110 |
| 442 | 20250214 | 112100 | 22034440700 | 132900 | 132700 | 132900 | 132700 | 491 |
| 443 | 20250214 | 112000 | 21969257900 | 132700 | 132700 | 132800 | 132600 | 72 |
| 444 | 20250214 | 111900 | 21959703300 | 132700 | 132800 | 132800 | 132700 | 140 |
| 445 | 20250214 | 111800 | 21941124900 | 132800 | 132600 | 132800 | 132600 | 1232 |
| 446 | 20250214 | 111700 | 21777556600 | 132600 | 132700 | 132800 | 132600 | 642 |
| 447 | 20250214 | 111600 | 21692370200 | 132700 | 132400 | 132700 | 132400 | 2032 |
| 448 | 20250214 | 111500 | 21423090700 | 132400 | 132400 | 132500 | 132400 | 259 |
| 449 | 20250214 | 111400 | 21388798100 | 132400 | 132500 | 132600 | 132400 | 325 |
| 450 | 20250214 | 111300 | 21345736400 | 132600 | 132500 | 132600 | 132500 | 608 |
| 451 | 20250214 | 111200 | 21265171900 | 132500 | 132500 | 132600 | 132400 | 444 |
| 452 | 20250214 | 111100 | 21206341100 | 132500 | 132200 | 132500 | 132200 | 901 |
| 453 | 20250214 | 111000 | 21087070200 | 132200 | 132100 | 132300 | 132100 | 409 |
| 454 | 20250214 | 110900 | 21033008900 | 132100 | 132000 | 132200 | 132000 | 517 |
| 455 | 20250214 | 110800 | 20964721500 | 131900 | 131900 | 132000 | 131900 | 342 |
| 456 | 20250214 | 110700 | 20919589400 | 131900 | 132000 | 132000 | 131900 | 28 |
| 457 | 20250214 | 110600 | 20915895400 | 131900 | 132000 | 132100 | 131900 | 125 |
| 458 | 20250214 | 110500 | 20899396400 | 132000 | 131600 | 132100 | 131600 | 1531 |
| 459 | 20250214 | 110400 | 20697529300 | 131600 | 131600 | 131600 | 131500 | 93 |
| 460 | 20250214 | 110300 | 20685290800 | 131600 | 131700 | 131700 | 131600 | 421 |
| 461 | 20250214 | 110200 | 20629878600 | 131700 | 131400 | 131700 | 131400 | 641 |
| 462 | 20250214 | 110100 | 20545575000 | 131400 | 131500 | 131500 | 131400 | 120 |
| 463 | 20250214 | 110000 | 20529801700 | 131500 | 131200 | 131500 | 131200 | 138 |
| 464 | 20250214 | 105900 | 20511670200 | 131200 | 131300 | 131300 | 131200 | 177 |
| 465 | 20250214 | 105800 | 20488441800 | 131200 | 131600 | 131600 | 131200 | 498 |
| 466 | 20250214 | 105700 | 20422996300 | 131600 | 131400 | 131600 | 131400 | 924 |
| 467 | 20250214 | 105600 | 20301572800 | 131300 | 131300 | 131400 | 131200 | 907 |
| 468 | 20250214 | 105500 | 20182496400 | 131200 | 131100 | 131300 | 131100 | 594 |
| 469 | 20250214 | 105400 | 20104571500 | 131100 | 131200 | 131200 | 131100 | 389 |
| 470 | 20250214 | 105300 | 20053538700 | 131200 | 131300 | 131500 | 131200 | 1139 |
| 471 | 20250214 | 105200 | 19903969900 | 131300 | 131500 | 131500 | 131300 | 187 |
| 472 | 20250214 | 105100 | 19879403200 | 131500 | 131300 | 131500 | 131200 | 183 |
| 473 | 20250214 | 105000 | 19855365800 | 131300 | 131200 | 131500 | 131200 | 651 |
| 474 | 20250214 | 104900 | 19769842200 | 131200 | 131000 | 131200 | 130900 | 410 |
| 475 | 20250214 | 104800 | 19716094200 | 131000 | 130900 | 131000 | 130900 | 95 |
| 476 | 20250214 | 104700 | 19703653400 | 131000 | 131000 | 131000 | 130900 | 451 |
| 477 | 20250214 | 104600 | 19644576300 | 131000 | 130800 | 131000 | 130800 | 351 |
| 478 | 20250214 | 104500 | 19598614800 | 130900 | 130900 | 130900 | 130800 | 574 |
| 479 | 20250214 | 104400 | 19523483300 | 130900 | 130800 | 131000 | 130800 | 509 |
| 480 | 20250214 | 104300 | 19456858000 | 130800 | 130900 | 131000 | 130800 | 183 |
| 481 | 20250214 | 104200 | 19432904400 | 130900 | 130900 | 131000 | 130900 | 99 |
| 482 | 20250214 | 104100 | 19419945200 | 130900 | 130900 | 131000 | 130900 | 245 |
| 483 | 20250214 | 104000 | 19387870700 | 130900 | 130900 | 131000 | 130900 | 699 |
| 484 | 20250214 | 103900 | 19296307500 | 131000 | 131000 | 131000 | 130900 | 92 |
| 485 | 20250214 | 103800 | 19284259400 | 130900 | 130700 | 131000 | 130700 | 570 |
| 486 | 20250214 | 103700 | 19209648400 | 130700 | 130700 | 130800 | 130600 | 248 |
| 487 | 20250214 | 103600 | 19177234700 | 130600 | 130700 | 130700 | 130600 | 529 |
| 488 | 20250214 | 103500 | 19108100600 | 130700 | 130600 | 130700 | 130600 | 675 |
| 489 | 20250214 | 103400 | 19019888200 | 130700 | 130900 | 130900 | 130600 | 2423 |
| 490 | 20250214 | 103300 | 18703050600 | 130800 | 130800 | 130900 | 130800 | 177 |
| 491 | 20250214 | 103200 | 18679896700 | 130800 | 131000 | 131000 | 130800 | 331 |
| 492 | 20250214 | 103100 | 18636576500 | 131000 | 131100 | 131100 | 131000 | 732 |
| 493 | 20250214 | 103000 | 18540663600 | 131200 | 131100 | 131200 | 131100 | 563 |
| 494 | 20250214 | 102900 | 18466846400 | 131100 | 131100 | 131200 | 131100 | 80 |
| 495 | 20250214 | 102800 | 18456356800 | 131100 | 131200 | 131200 | 131100 | 131 |
| 496 | 20250214 | 102700 | 18439180600 | 131100 | 131200 | 131200 | 131100 | 128 |
| 497 | 20250214 | 102600 | 18422394100 | 131200 | 131000 | 131200 | 131000 | 412 |
| 498 | 20250214 | 102500 | 18368387800 | 130900 | 130800 | 131000 | 130800 | 400 |
| 499 | 20250214 | 102400 | 18316037400 | 130800 | 130700 | 130900 | 130600 | 768 |
| 500 | 20250214 | 102300 | 18215646200 | 130800 | 130900 | 130900 | 130600 | 1918 |
| 501 | 20250214 | 102200 | 17964843100 | 130900 | 130900 | 130900 | 130800 | 308 |
| 502 | 20250214 | 102100 | 17924532400 | 130900 | 130900 | 131200 | 130800 | 2704 |
| 503 | 20250214 | 102000 | 17570300300 | 130900 | 130900 | 131000 | 130800 | 1207 |
| 504 | 20250214 | 101900 | 17412310400 | 130900 | 130900 | 131000 | 130900 | 1031 |
| 505 | 20250214 | 101800 | 17277350500 | 130900 | 130900 | 131000 | 130800 | 320 |
| 506 | 20250214 | 101700 | 17235459200 | 130900 | 130900 | 131000 | 130900 | 460 |
| 507 | 20250214 | 101600 | 17175243000 | 130900 | 130800 | 130900 | 130700 | 1350 |
| 508 | 20250214 | 101500 | 16998664300 | 130800 | 131000 | 131000 | 130700 | 2178 |
| 509 | 20250214 | 101400 | 16713777600 | 131000 | 131100 | 131200 | 130900 | 2795 |
| 510 | 20250214 | 101300 | 16347560800 | 131100 | 131100 | 131200 | 131100 | 475 |
| 511 | 20250214 | 101200 | 16285269100 | 131200 | 131500 | 131600 | 131100 | 2817 |
| 512 | 20250214 | 101100 | 15915416800 | 131600 | 131600 | 131600 | 131500 | 305 |
| 513 | 20250214 | 101000 | 15875288100 | 131600 | 131600 | 131800 | 131500 | 307 |
| 514 | 20250214 | 100900 | 15834869500 | 131600 | 131500 | 131800 | 131500 | 604 |
| 515 | 20250214 | 100800 | 15755361900 | 131500 | 131500 | 131600 | 131400 | 264 |
| 516 | 20250214 | 100700 | 15720645500 | 131600 | 131600 | 131700 | 131300 | 1475 |
| 517 | 20250214 | 100600 | 15526728300 | 131700 | 131700 | 131700 | 131600 | 338 |
| 518 | 20250214 | 100500 | 15482240700 | 131600 | 131700 | 131800 | 131600 | 381 |
| 519 | 20250214 | 100400 | 15432086100 | 131600 | 131500 | 132000 | 131500 | 758 |
| 520 | 20250214 | 100300 | 15332221000 | 131600 | 131900 | 131900 | 131500 | 1790 |
| 521 | 20250214 | 100200 | 15096611700 | 132000 | 132200 | 132200 | 131900 | 284 |
| 522 | 20250214 | 100100 | 15059104300 | 132200 | 131800 | 132200 | 131700 | 492 |
| 523 | 20250214 | 100000 | 14994191900 | 131700 | 131600 | 131900 | 131500 | 1049 |
| 524 | 20250214 | 095900 | 14856149200 | 131700 | 131800 | 131800 | 131600 | 905 |
| 525 | 20250214 | 095800 | 14736977800 | 131800 | 131900 | 131900 | 131700 | 1908 |
| 526 | 20250214 | 095700 | 14485451800 | 131900 | 132200 | 132200 | 131900 | 704 |
| 527 | 20250214 | 095600 | 14392538600 | 132100 | 132100 | 132400 | 132000 | 786 |
| 528 | 20250214 | 095500 | 14288606100 | 132200 | 131900 | 132200 | 131800 | 1141 |
| 529 | 20250214 | 095400 | 14138082400 | 131900 | 132000 | 132000 | 131900 | 190 |
| 530 | 20250214 | 095300 | 14113019200 | 132000 | 132000 | 132200 | 131700 | 379 |
| 531 | 20250214 | 095200 | 14062989900 | 131800 | 131600 | 132000 | 131600 | 413 |
| 532 | 20250214 | 095100 | 14008520300 | 131700 | 131600 | 131800 | 131600 | 459 |
| 533 | 20250214 | 095000 | 13948086300 | 131700 | 131500 | 131700 | 131400 | 619 |
| 534 | 20250214 | 094900 | 13866669700 | 131500 | 131500 | 131800 | 131400 | 1379 |
| 535 | 20250214 | 094800 | 13685296200 | 131600 | 131200 | 131700 | 131100 | 2030 |
| 536 | 20250214 | 094700 | 13418781400 | 131300 | 131500 | 131500 | 131200 | 1384 |
| 537 | 20250214 | 094600 | 13237009100 | 131400 | 131900 | 131900 | 131400 | 1204 |
| 538 | 20250214 | 094500 | 13078662700 | 131900 | 132000 | 132100 | 131600 | 1750 |
| 539 | 20250214 | 094400 | 12847802400 | 132000 | 131800 | 132000 | 131600 | 812 |
| 540 | 20250214 | 094300 | 12740733700 | 131800 | 131500 | 132000 | 131400 | 1013 |
| 541 | 20250214 | 094200 | 12607338700 | 131500 | 131900 | 131900 | 131300 | 3929 |
| 542 | 20250214 | 094100 | 12090434500 | 131800 | 132000 | 132100 | 131700 | 1714 |
| 543 | 20250214 | 094000 | 11864460300 | 132000 | 132200 | 132300 | 132000 | 2549 |
| 544 | 20250214 | 093900 | 11527798500 | 132200 | 132300 | 132400 | 132100 | 2183 |
| 545 | 20250214 | 093800 | 11239187100 | 132300 | 132300 | 132500 | 132300 | 1053 |
| 546 | 20250214 | 093700 | 11099830700 | 132300 | 133200 | 133200 | 132300 | 3593 |
| 547 | 20250214 | 093600 | 10622722900 | 133300 | 133500 | 133500 | 133200 | 202 |
| 548 | 20250214 | 093500 | 10595780600 | 133500 | 133400 | 133800 | 133300 | 921 |
| 549 | 20250214 | 093400 | 10472703500 | 133400 | 133400 | 133500 | 133300 | 189 |
| 550 | 20250214 | 093300 | 10447489500 | 133400 | 133200 | 133500 | 133100 | 531 |
| 551 | 20250214 | 093200 | 10376698600 | 133200 | 133400 | 133600 | 133100 | 706 |
| 552 | 20250214 | 093100 | 10282619800 | 133400 | 133700 | 133700 | 133000 | 4080 |
| 553 | 20250214 | 093000 | 9738604500 | 133800 | 133800 | 133900 | 133600 | 622 |
| 554 | 20250214 | 092900 | 9655394200 | 133900 | 133800 | 133900 | 133600 | 719 |
| 555 | 20250214 | 092800 | 9559215900 | 133900 | 134300 | 134500 | 133800 | 2401 |
| 556 | 20250214 | 092700 | 9237113700 | 134300 | 134200 | 134300 | 134000 | 1141 |
| 557 | 20250214 | 092600 | 9084010400 | 134300 | 134200 | 134400 | 134100 | 1265 |
| 558 | 20250214 | 092500 | 8914178100 | 134200 | 134400 | 134500 | 134200 | 512 |
| 559 | 20250214 | 092400 | 8845395900 | 134300 | 134200 | 134400 | 134200 | 682 |
| 560 | 20250214 | 092300 | 8753796100 | 134200 | 134700 | 134900 | 134200 | 1896 |
| 561 | 20250214 | 092200 | 8498845500 | 134700 | 134400 | 135000 | 134400 | 4753 |
| 562 | 20250214 | 092100 | 7858449500 | 134400 | 133900 | 134400 | 133900 | 2355 |
| 563 | 20250214 | 092000 | 7542312600 | 133900 | 133400 | 133900 | 133100 | 2246 |
| 564 | 20250214 | 091900 | 7242191200 | 133500 | 133600 | 133600 | 133100 | 3187 |
| 565 | 20250214 | 091800 | 6817253700 | 133500 | 133500 | 133800 | 133500 | 1448 |
| 566 | 20250214 | 091700 | 6623770300 | 133600 | 134000 | 134100 | 133500 | 979 |
| 567 | 20250214 | 091600 | 6492784200 | 134000 | 133800 | 134100 | 133700 | 648 |
| 568 | 20250214 | 091500 | 6406049500 | 133700 | 133600 | 133900 | 133600 | 697 |
| 569 | 20250214 | 091400 | 6312868700 | 133600 | 133700 | 133700 | 133400 | 986 |
| 570 | 20250214 | 091300 | 6181142300 | 133600 | 133900 | 134300 | 133400 | 2983 |
| 571 | 20250214 | 091200 | 5782006000 | 133800 | 133700 | 134100 | 133400 | 2526 |
| 572 | 20250214 | 091100 | 5443672600 | 133700 | 134000 | 134100 | 133400 | 3063 |
| 573 | 20250214 | 091000 | 5033799300 | 134000 | 133800 | 134400 | 133800 | 3539 |
| 574 | 20250214 | 090900 | 4559418000 | 133800 | 133700 | 133900 | 133200 | 2782 |
| 575 | 20250214 | 090800 | 4187702400 | 133700 | 133200 | 133700 | 132800 | 2992 |
| 576 | 20250214 | 090700 | 3788810900 | 133200 | 133200 | 133200 | 132500 | 1748 |
| 577 | 20250214 | 090600 | 3556515000 | 133100 | 132900 | 133300 | 132900 | 1660 |
| 578 | 20250214 | 090500 | 3335610300 | 132900 | 133200 | 133300 | 132500 | 2240 |
| 579 | 20250214 | 090400 | 3038203600 | 133200 | 132900 | 133500 | 132500 | 2827 |
| 580 | 20250214 | 090300 | 2662327300 | 132900 | 132500 | 133000 | 132400 | 2396 |
| 581 | 20250214 | 090200 | 2344523500 | 132500 | 131900 | 133300 | 131900 | 3263 |
| 582 | 20250214 | 090100 | 1911367400 | 132000 | 132700 | 133000 | 131800 | 5506 |
| 583 | 20250214 | 090000 | 1182454200 | 132300 | 132900 | 133000 | 131400 | 7734 |