35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 8271 |
| 3 | 20250214 | 185400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 4 | 20250214 | 185300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 5 | 20250214 | 185200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 6 | 20250214 | 185100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 7 | 20250214 | 185000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 8 | 20250214 | 184900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 9 | 20250214 | 184800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 10 | 20250214 | 184700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 11 | 20250214 | 184600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 12 | 20250214 | 184500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 13 | 20250214 | 184400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 14 | 20250214 | 184300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 15 | 20250214 | 184200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 16 | 20250214 | 184100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 17 | 20250214 | 184000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 18 | 20250214 | 183900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 19 | 20250214 | 183800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 20 | 20250214 | 183700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 21 | 20250214 | 183600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 22 | 20250214 | 183500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 23 | 20250214 | 183400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 24 | 20250214 | 183300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 25 | 20250214 | 183200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 26 | 20250214 | 183100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 27 | 20250214 | 183000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 28 | 20250214 | 182900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 29 | 20250214 | 182800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 30 | 20250214 | 182700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 31 | 20250214 | 182600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 32 | 20250214 | 182500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 8271 |
| 33 | 20250214 | 182400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 34 | 20250214 | 182300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 35 | 20250214 | 182200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 36 | 20250214 | 182100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 37 | 20250214 | 182000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 38 | 20250214 | 181900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 39 | 20250214 | 181800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 40 | 20250214 | 181700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 41 | 20250214 | 181600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 42 | 20250214 | 181500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 43 | 20250214 | 181400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 44 | 20250214 | 181300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 45 | 20250214 | 181200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 46 | 20250214 | 181100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 47 | 20250214 | 181000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 48 | 20250214 | 180900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 49 | 20250214 | 180800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 50 | 20250214 | 180700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 51 | 20250214 | 180600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 52 | 20250214 | 180500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 53 | 20250214 | 180400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 54 | 20250214 | 180300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 55 | 20250214 | 180200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 56 | 20250214 | 180100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 57 | 20250214 | 180000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 58 | 20250214 | 175900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 59 | 20250214 | 175800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 60 | 20250214 | 175700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 61 | 20250214 | 175600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 62 | 20250214 | 175500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 8271 |
| 63 | 20250214 | 175400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 64 | 20250214 | 175300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 65 | 20250214 | 175200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 66 | 20250214 | 175100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 67 | 20250214 | 175000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 68 | 20250214 | 174900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 69 | 20250214 | 174800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 70 | 20250214 | 174700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 71 | 20250214 | 174600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 72 | 20250214 | 174500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 73 | 20250214 | 174400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 74 | 20250214 | 174300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 75 | 20250214 | 174200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 76 | 20250214 | 174100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 77 | 20250214 | 174000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 78 | 20250214 | 173900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 79 | 20250214 | 173800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 80 | 20250214 | 173700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 81 | 20250214 | 173600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 82 | 20250214 | 173500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 83 | 20250214 | 173400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 84 | 20250214 | 173300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 85 | 20250214 | 173200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 86 | 20250214 | 173100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 87 | 20250214 | 173000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 88 | 20250214 | 172900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 89 | 20250214 | 172800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 90 | 20250214 | 172700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 91 | 20250214 | 172600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 92 | 20250214 | 172500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 8271 |
| 93 | 20250214 | 172400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 94 | 20250214 | 172300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 95 | 20250214 | 172200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 96 | 20250214 | 172100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 97 | 20250214 | 172000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 98 | 20250214 | 171900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 99 | 20250214 | 171800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 100 | 20250214 | 171700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 101 | 20250214 | 171600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 102 | 20250214 | 171500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 103 | 20250214 | 171400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 104 | 20250214 | 171300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 105 | 20250214 | 171200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 106 | 20250214 | 171100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 107 | 20250214 | 171000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 108 | 20250214 | 170900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 109 | 20250214 | 170800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 110 | 20250214 | 170700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 111 | 20250214 | 170600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 112 | 20250214 | 170500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 113 | 20250214 | 170400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 114 | 20250214 | 170300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 115 | 20250214 | 170200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 116 | 20250214 | 170100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 117 | 20250214 | 170000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 118 | 20250214 | 165900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 119 | 20250214 | 165800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 120 | 20250214 | 165700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 121 | 20250214 | 165600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 122 | 20250214 | 165500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 8271 |
| 123 | 20250214 | 165400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 124 | 20250214 | 165300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 125 | 20250214 | 165200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 126 | 20250214 | 165100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 127 | 20250214 | 165000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 128 | 20250214 | 164900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 129 | 20250214 | 164800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 130 | 20250214 | 164700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 131 | 20250214 | 164600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 132 | 20250214 | 164500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 133 | 20250214 | 164400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 134 | 20250214 | 164300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 135 | 20250214 | 164200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 136 | 20250214 | 164100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 137 | 20250214 | 164000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 138 | 20250214 | 163900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 139 | 20250214 | 163800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 140 | 20250214 | 163700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 141 | 20250214 | 163600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 142 | 20250214 | 163500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 143 | 20250214 | 163400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 144 | 20250214 | 163300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 145 | 20250214 | 163200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 146 | 20250214 | 163100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 147 | 20250214 | 163000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 148 | 20250214 | 162900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 149 | 20250214 | 162800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 150 | 20250214 | 162700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 151 | 20250214 | 162600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 152 | 20250214 | 162500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 8271 |
| 153 | 20250214 | 162400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 154 | 20250214 | 162300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 155 | 20250214 | 162200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 156 | 20250214 | 162100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 157 | 20250214 | 162000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 158 | 20250214 | 161900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 159 | 20250214 | 161800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 160 | 20250214 | 161700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 161 | 20250214 | 161600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 162 | 20250214 | 161500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 163 | 20250214 | 161400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 164 | 20250214 | 161300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 165 | 20250214 | 161200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 166 | 20250214 | 161100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 167 | 20250214 | 161000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 168 | 20250214 | 160900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 169 | 20250214 | 160800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 170 | 20250214 | 160700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 171 | 20250214 | 160600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 172 | 20250214 | 160500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 173 | 20250214 | 160400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 174 | 20250214 | 160300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 175 | 20250214 | 160200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 176 | 20250214 | 160100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 177 | 20250214 | 160000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 178 | 20250214 | 155900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 179 | 20250214 | 155800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 180 | 20250214 | 155700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 181 | 20250214 | 155600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 182 | 20250214 | 155500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 8271 |
| 183 | 20250214 | 155400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 184 | 20250214 | 155300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 185 | 20250214 | 155200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 186 | 20250214 | 155100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 187 | 20250214 | 155000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 188 | 20250214 | 154900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 189 | 20250214 | 154800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 190 | 20250214 | 154700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 191 | 20250214 | 154600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 192 | 20250214 | 154500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 193 | 20250214 | 154400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 194 | 20250214 | 154300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 195 | 20250214 | 154200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 196 | 20250214 | 154100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 197 | 20250214 | 154000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 198 | 20250214 | 153900 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 199 | 20250214 | 153800 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 200 | 20250214 | 153700 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 201 | 20250214 | 153600 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 202 | 20250214 | 153500 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 203 | 20250214 | 153400 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 204 | 20250214 | 153300 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 205 | 20250214 | 153200 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 206 | 20250214 | 153100 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 207 | 20250214 | 153000 | 78913502300 | 109600 | 109600 | 109600 | 109600 | 8271 |
| 208 | 20250214 | 152900 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 209 | 20250214 | 152800 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 210 | 20250214 | 152700 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 211 | 20250214 | 152600 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 212 | 20250214 | 152500 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 213 | 20250214 | 152400 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 214 | 20250214 | 152300 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 215 | 20250214 | 152200 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 216 | 20250214 | 152100 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 217 | 20250214 | 152000 | 78007000700 | 109800 | 109800 | 109800 | 109800 | 0 |
| 218 | 20250214 | 151900 | 78007000700 | 109800 | 109700 | 109800 | 109600 | 1223 |
| 219 | 20250214 | 151800 | 77872846200 | 109700 | 109800 | 109900 | 109600 | 5744 |
| 220 | 20250214 | 151700 | 77242471300 | 109900 | 109900 | 110000 | 109800 | 1820 |
| 221 | 20250214 | 151600 | 77042506700 | 109800 | 109900 | 109900 | 109700 | 1864 |
| 222 | 20250214 | 151500 | 76837767300 | 109900 | 109700 | 109900 | 109600 | 3800 |
| 223 | 20250214 | 151400 | 76420741500 | 109500 | 109600 | 109700 | 109500 | 1650 |
| 224 | 20250214 | 151300 | 76239907000 | 109600 | 109600 | 109700 | 109500 | 983 |
| 225 | 20250214 | 151200 | 76132164800 | 109500 | 109700 | 109700 | 109500 | 789 |
| 226 | 20250214 | 151100 | 76045680600 | 109600 | 109600 | 109700 | 109500 | 642 |
| 227 | 20250214 | 151000 | 75975314200 | 109600 | 109700 | 109700 | 109600 | 1765 |
| 228 | 20250214 | 150900 | 75781790800 | 109700 | 109700 | 109700 | 109600 | 1435 |
| 229 | 20250214 | 150800 | 75624477100 | 109600 | 109600 | 109700 | 109600 | 815 |
| 230 | 20250214 | 150700 | 75535106000 | 109700 | 109700 | 109700 | 109600 | 903 |
| 231 | 20250214 | 150600 | 75436065700 | 109600 | 109700 | 109700 | 109600 | 804 |
| 232 | 20250214 | 150500 | 75347900700 | 109700 | 109600 | 109700 | 109600 | 859 |
| 233 | 20250214 | 150400 | 75253708600 | 109600 | 109600 | 109700 | 109500 | 1731 |
| 234 | 20250214 | 150300 | 75063968200 | 109500 | 109600 | 109600 | 109500 | 1252 |
| 235 | 20250214 | 150200 | 74926810500 | 109600 | 109600 | 109700 | 109500 | 569 |
| 236 | 20250214 | 150100 | 74864449100 | 109600 | 109700 | 109700 | 109500 | 1515 |
| 237 | 20250214 | 150000 | 74698385900 | 109700 | 109500 | 109700 | 109500 | 2407 |
| 238 | 20250214 | 145900 | 74434573300 | 109500 | 109500 | 109600 | 109500 | 951 |
| 239 | 20250214 | 145800 | 74330408300 | 109600 | 109500 | 109600 | 109500 | 1079 |
| 240 | 20250214 | 145700 | 74212185100 | 109500 | 109600 | 109600 | 109500 | 774 |
| 241 | 20250214 | 145600 | 74127398400 | 109500 | 109500 | 109600 | 109500 | 664 |
| 242 | 20250214 | 145500 | 74054656600 | 109500 | 109500 | 109600 | 109500 | 840 |
| 243 | 20250214 | 145400 | 73962634600 | 109500 | 109700 | 109800 | 109500 | 1326 |
| 244 | 20250214 | 145300 | 73817258500 | 109700 | 109700 | 109800 | 109700 | 696 |
| 245 | 20250214 | 145200 | 73740885000 | 109800 | 109700 | 109800 | 109600 | 1033 |
| 246 | 20250214 | 145100 | 73627575100 | 109600 | 109800 | 109800 | 109600 | 794 |
| 247 | 20250214 | 145000 | 73540455400 | 109800 | 109800 | 109900 | 109700 | 2568 |
| 248 | 20250214 | 144900 | 73258441000 | 109800 | 109900 | 110100 | 109800 | 2967 |
| 249 | 20250214 | 144800 | 72932266400 | 109900 | 109600 | 109900 | 109600 | 5832 |
| 250 | 20250214 | 144700 | 72292172400 | 109700 | 109600 | 109700 | 109500 | 738 |
| 251 | 20250214 | 144600 | 72211264500 | 109600 | 109700 | 109700 | 109600 | 1127 |
| 252 | 20250214 | 144500 | 72087720100 | 109600 | 109600 | 109700 | 109600 | 607 |
| 253 | 20250214 | 144400 | 72021165800 | 109600 | 109600 | 109700 | 109600 | 793 |
| 254 | 20250214 | 144300 | 71934218100 | 109600 | 109700 | 109700 | 109600 | 497 |
| 255 | 20250214 | 144200 | 71879726000 | 109600 | 109600 | 109700 | 109500 | 913 |
| 256 | 20250214 | 144100 | 71779679700 | 109700 | 109500 | 109700 | 109500 | 1025 |
| 257 | 20250214 | 144000 | 71667335400 | 109500 | 109400 | 109700 | 109400 | 5111 |
| 258 | 20250214 | 143900 | 71107350600 | 109500 | 109400 | 109500 | 109400 | 607 |
| 259 | 20250214 | 143800 | 71040922300 | 109500 | 109600 | 109600 | 109400 | 714 |
| 260 | 20250214 | 143700 | 70962772700 | 109500 | 109500 | 109600 | 109500 | 2947 |
| 261 | 20250214 | 143600 | 70640032700 | 109500 | 109500 | 109600 | 109500 | 529 |
| 262 | 20250214 | 143500 | 70582077500 | 109500 | 109600 | 109600 | 109500 | 636 |
| 263 | 20250214 | 143400 | 70512402800 | 109600 | 109500 | 109600 | 109500 | 834 |
| 264 | 20250214 | 143300 | 70421037600 | 109500 | 109600 | 109600 | 109500 | 616 |
| 265 | 20250214 | 143200 | 70353546900 | 109500 | 109600 | 109600 | 109500 | 2148 |
| 266 | 20250214 | 143100 | 70118153500 | 109600 | 109700 | 109700 | 109500 | 696 |
| 267 | 20250214 | 143000 | 70041897300 | 109700 | 109700 | 109700 | 109500 | 884 |
| 268 | 20250214 | 142900 | 69944958600 | 109600 | 109700 | 109700 | 109500 | 1374 |
| 269 | 20250214 | 142800 | 69794352300 | 109600 | 109600 | 109700 | 109600 | 673 |
| 270 | 20250214 | 142700 | 69720572000 | 109700 | 109600 | 109700 | 109500 | 765 |
| 271 | 20250214 | 142600 | 69636748700 | 109600 | 109500 | 109700 | 109500 | 761 |
| 272 | 20250214 | 142500 | 69553327500 | 109500 | 109700 | 109700 | 109500 | 979 |
| 273 | 20250214 | 142400 | 69446012800 | 109600 | 109700 | 109700 | 109600 | 674 |
| 274 | 20250214 | 142300 | 69372121000 | 109700 | 109600 | 109700 | 109600 | 707 |
| 275 | 20250214 | 142200 | 69294598200 | 109600 | 109600 | 109700 | 109600 | 784 |
| 276 | 20250214 | 142100 | 69208631100 | 109700 | 109700 | 109700 | 109600 | 753 |
| 277 | 20250214 | 142000 | 69126069200 | 109600 | 109600 | 109700 | 109600 | 614 |
| 278 | 20250214 | 141900 | 69058747400 | 109700 | 109700 | 109700 | 109600 | 1299 |
| 279 | 20250214 | 141800 | 68916333000 | 109700 | 109700 | 109700 | 109600 | 1721 |
| 280 | 20250214 | 141700 | 68727597900 | 109600 | 109700 | 109800 | 109600 | 2813 |
| 281 | 20250214 | 141600 | 68418996500 | 109700 | 109600 | 109800 | 109500 | 1888 |
| 282 | 20250214 | 141500 | 68211982400 | 109600 | 109500 | 109600 | 109400 | 2090 |
| 283 | 20250214 | 141400 | 67983059800 | 109400 | 109300 | 109500 | 109300 | 2818 |
| 284 | 20250214 | 141300 | 67674749800 | 109300 | 109300 | 109400 | 109300 | 931 |
| 285 | 20250214 | 141200 | 67572934800 | 109300 | 109200 | 109400 | 109200 | 1937 |
| 286 | 20250214 | 141100 | 67361196200 | 109200 | 109100 | 109200 | 109100 | 599 |
| 287 | 20250214 | 141000 | 67295822200 | 109100 | 109100 | 109200 | 109000 | 985 |
| 288 | 20250214 | 140900 | 67188335200 | 109100 | 109200 | 109200 | 109000 | 452 |
| 289 | 20250214 | 140800 | 67139013200 | 109200 | 108900 | 109200 | 108900 | 399 |
| 290 | 20250214 | 140700 | 67095500300 | 109100 | 109000 | 109100 | 108900 | 625 |
| 291 | 20250214 | 140600 | 67027386100 | 108900 | 108900 | 109000 | 108800 | 582 |
| 292 | 20250214 | 140500 | 66963979700 | 108900 | 108900 | 109000 | 108800 | 1277 |
| 293 | 20250214 | 140400 | 66824972500 | 109000 | 108900 | 109000 | 108900 | 392 |
| 294 | 20250214 | 140300 | 66782280100 | 109000 | 109100 | 109100 | 108900 | 1250 |
| 295 | 20250214 | 140200 | 66645996200 | 109100 | 109100 | 109200 | 109100 | 678 |
| 296 | 20250214 | 140100 | 66572000500 | 109200 | 109100 | 109300 | 109100 | 1294 |
| 297 | 20250214 | 140000 | 66430766800 | 109100 | 109300 | 109300 | 109100 | 609 |
| 298 | 20250214 | 135900 | 66364269100 | 109200 | 109100 | 109400 | 109000 | 3330 |
| 299 | 20250214 | 135800 | 66000650400 | 109100 | 108700 | 109300 | 108700 | 4412 |
| 300 | 20250214 | 135700 | 65519668300 | 108700 | 108900 | 109000 | 108700 | 419 |
| 301 | 20250214 | 135600 | 65474051200 | 109000 | 109000 | 109100 | 108900 | 642 |
| 302 | 20250214 | 135500 | 65404082200 | 109000 | 109100 | 109200 | 109000 | 772 |
| 303 | 20250214 | 135400 | 65319862300 | 109100 | 109100 | 109200 | 109100 | 2308 |
| 304 | 20250214 | 135300 | 65067972800 | 109100 | 109100 | 109200 | 109100 | 1495 |
| 305 | 20250214 | 135200 | 64904850800 | 109200 | 109100 | 109200 | 109100 | 266 |
| 306 | 20250214 | 135100 | 64875816100 | 109100 | 109000 | 109200 | 109000 | 734 |
| 307 | 20250214 | 135000 | 64795732300 | 109200 | 109200 | 109200 | 108900 | 905 |
| 308 | 20250214 | 134900 | 64697006500 | 109100 | 108700 | 109200 | 108600 | 1769 |
| 309 | 20250214 | 134800 | 64504225300 | 108700 | 108700 | 108800 | 108600 | 609 |
| 310 | 20250214 | 134700 | 64438036900 | 108700 | 108700 | 108800 | 108700 | 404 |
| 311 | 20250214 | 134600 | 64394099700 | 108700 | 108500 | 108800 | 108500 | 996 |
| 312 | 20250214 | 134500 | 64285880100 | 108600 | 108400 | 108600 | 108300 | 709 |
| 313 | 20250214 | 134400 | 64209053200 | 108400 | 108300 | 108500 | 108300 | 796 |
| 314 | 20250214 | 134300 | 64122799600 | 108400 | 108300 | 108400 | 108300 | 951 |
| 315 | 20250214 | 134200 | 64019789800 | 108300 | 108400 | 108400 | 108300 | 1193 |
| 316 | 20250214 | 134100 | 63890532200 | 108400 | 108400 | 108600 | 108300 | 1068 |
| 317 | 20250214 | 134000 | 63774777700 | 108500 | 108400 | 108600 | 108400 | 491 |
| 318 | 20250214 | 133900 | 63721522500 | 108400 | 108400 | 108400 | 108300 | 596 |
| 319 | 20250214 | 133800 | 63656950600 | 108300 | 108300 | 108400 | 108300 | 967 |
| 320 | 20250214 | 133700 | 63552169200 | 108300 | 108400 | 108400 | 108300 | 696 |
| 321 | 20250214 | 133600 | 63476778500 | 108400 | 108300 | 108500 | 108300 | 630 |
| 322 | 20250214 | 133500 | 63408526300 | 108500 | 108200 | 108500 | 108200 | 1455 |
| 323 | 20250214 | 133400 | 63250986000 | 108200 | 108200 | 108300 | 108200 | 2051 |
| 324 | 20250214 | 133300 | 63029045700 | 108200 | 108200 | 108300 | 108200 | 2936 |
| 325 | 20250214 | 133200 | 62711358100 | 108200 | 108300 | 108400 | 108200 | 4368 |
| 326 | 20250214 | 133100 | 62238633200 | 108200 | 108200 | 108300 | 108200 | 963 |
| 327 | 20250214 | 133000 | 62134409100 | 108300 | 108500 | 108600 | 108300 | 15386 |
| 328 | 20250214 | 132900 | 60466352400 | 108500 | 108500 | 108600 | 108500 | 1083 |
| 329 | 20250214 | 132800 | 60348811600 | 108600 | 108600 | 108700 | 108500 | 1855 |
| 330 | 20250214 | 132700 | 60147365900 | 108600 | 108600 | 108700 | 108600 | 394 |
| 331 | 20250214 | 132600 | 60104568200 | 108600 | 108600 | 108700 | 108600 | 348 |
| 332 | 20250214 | 132500 | 60066774200 | 108600 | 108700 | 108700 | 108600 | 653 |
| 333 | 20250214 | 132400 | 59995836400 | 108600 | 108600 | 108600 | 108500 | 668 |
| 334 | 20250214 | 132300 | 59923332300 | 108500 | 108700 | 108700 | 108500 | 2329 |
| 335 | 20250214 | 132200 | 59670400200 | 108700 | 108700 | 108700 | 108600 | 478 |
| 336 | 20250214 | 132100 | 59618479500 | 108600 | 108700 | 108700 | 108600 | 207 |
| 337 | 20250214 | 132000 | 59595991500 | 108700 | 108700 | 108700 | 108600 | 773 |
| 338 | 20250214 | 131900 | 59511980000 | 108600 | 108600 | 108700 | 108600 | 530 |
| 339 | 20250214 | 131800 | 59454413700 | 108600 | 108600 | 108700 | 108600 | 246 |
| 340 | 20250214 | 131700 | 59427690600 | 108700 | 108700 | 108700 | 108600 | 439 |
| 341 | 20250214 | 131600 | 59379986900 | 108600 | 108700 | 108700 | 108600 | 677 |
| 342 | 20250214 | 131500 | 59306449400 | 108600 | 108700 | 108700 | 108600 | 1326 |
| 343 | 20250214 | 131400 | 59162339600 | 108600 | 108700 | 108700 | 108600 | 684 |
| 344 | 20250214 | 131300 | 59088045100 | 108600 | 108700 | 108700 | 108600 | 765 |
| 345 | 20250214 | 131200 | 59004959400 | 108600 | 108600 | 108800 | 108600 | 425 |
| 346 | 20250214 | 131100 | 58958775400 | 108600 | 108700 | 108800 | 108600 | 303 |
| 347 | 20250214 | 131000 | 58925842700 | 108700 | 108600 | 108700 | 108600 | 288 |
| 348 | 20250214 | 130900 | 58894549300 | 108600 | 108600 | 108700 | 108600 | 434 |
| 349 | 20250214 | 130800 | 58847394800 | 108700 | 108700 | 108700 | 108600 | 434 |
| 350 | 20250214 | 130700 | 58800232800 | 108700 | 108600 | 108700 | 108600 | 740 |
| 351 | 20250214 | 130600 | 58719857800 | 108700 | 108700 | 108800 | 108600 | 774 |
| 352 | 20250214 | 130500 | 58635741600 | 108700 | 108600 | 108700 | 108600 | 508 |
| 353 | 20250214 | 130400 | 58580536300 | 108600 | 108700 | 108700 | 108600 | 1915 |
| 354 | 20250214 | 130300 | 58372565700 | 108700 | 108700 | 108700 | 108600 | 907 |
| 355 | 20250214 | 130200 | 58274012300 | 108700 | 108600 | 108700 | 108600 | 391 |
| 356 | 20250214 | 130100 | 58231537300 | 108700 | 108600 | 108700 | 108600 | 830 |
| 357 | 20250214 | 130000 | 58141333100 | 108600 | 108600 | 108700 | 108600 | 347 |
| 358 | 20250214 | 125900 | 58103636600 | 108600 | 108600 | 108700 | 108500 | 212 |
| 359 | 20250214 | 125800 | 58080614100 | 108700 | 108500 | 108700 | 108500 | 1103 |
| 360 | 20250214 | 125700 | 57960850800 | 108500 | 108600 | 108600 | 108500 | 403 |
| 361 | 20250214 | 125600 | 57917101700 | 108600 | 108500 | 108700 | 108500 | 877 |
| 362 | 20250214 | 125500 | 57821867200 | 108500 | 108600 | 108700 | 108500 | 4194 |
| 363 | 20250214 | 125400 | 57366400100 | 108700 | 108800 | 108900 | 108700 | 3033 |
| 364 | 20250214 | 125300 | 57036669500 | 108700 | 108800 | 108800 | 108700 | 1223 |
| 365 | 20250214 | 125200 | 56903690600 | 108700 | 108800 | 108800 | 108700 | 374 |
| 366 | 20250214 | 125100 | 56863014600 | 108800 | 108800 | 108900 | 108700 | 3462 |
| 367 | 20250214 | 125000 | 56486369700 | 108800 | 108900 | 108900 | 108800 | 204 |
| 368 | 20250214 | 124900 | 56464162900 | 108800 | 108900 | 109000 | 108800 | 1797 |
| 369 | 20250214 | 124800 | 56268508700 | 108900 | 108900 | 109000 | 108800 | 576 |
| 370 | 20250214 | 124700 | 56205793900 | 108900 | 108800 | 108900 | 108800 | 235 |
| 371 | 20250214 | 124600 | 56180212500 | 108800 | 109000 | 109000 | 108800 | 384 |
| 372 | 20250214 | 124500 | 56138399200 | 109000 | 109000 | 109000 | 108900 | 645 |
| 373 | 20250214 | 124400 | 56068153200 | 108900 | 109000 | 109000 | 108900 | 514 |
| 374 | 20250214 | 124300 | 56012163800 | 109000 | 108900 | 109000 | 108900 | 305 |
| 375 | 20250214 | 124200 | 55978944900 | 108900 | 108900 | 109000 | 108900 | 336 |
| 376 | 20250214 | 124100 | 55942347500 | 108900 | 109000 | 109000 | 108900 | 141 |
| 377 | 20250214 | 124000 | 55926991700 | 108900 | 108900 | 109000 | 108900 | 227 |
| 378 | 20250214 | 123900 | 55902263300 | 109000 | 109000 | 109000 | 108900 | 194 |
| 379 | 20250214 | 123800 | 55881120800 | 109000 | 108900 | 109000 | 108800 | 841 |
| 380 | 20250214 | 123700 | 55789518000 | 108900 | 109000 | 109000 | 108800 | 160 |
| 381 | 20250214 | 123600 | 55772093900 | 109100 | 109000 | 109100 | 108900 | 681 |
| 382 | 20250214 | 123500 | 55697917600 | 109000 | 109000 | 109000 | 108900 | 383 |
| 383 | 20250214 | 123400 | 55656204700 | 108900 | 108900 | 109000 | 108800 | 173 |
| 384 | 20250214 | 123300 | 55637368200 | 108800 | 108900 | 109000 | 108800 | 559 |
| 385 | 20250214 | 123200 | 55576494600 | 108900 | 108800 | 108900 | 108800 | 482 |
| 386 | 20250214 | 123100 | 55524017700 | 108800 | 108800 | 108900 | 108800 | 231 |
| 387 | 20250214 | 123000 | 55498879100 | 108800 | 108700 | 108900 | 108700 | 556 |
| 388 | 20250214 | 122900 | 55438413100 | 108700 | 108900 | 109000 | 108700 | 2260 |
| 389 | 20250214 | 122800 | 55192456400 | 108900 | 109000 | 109000 | 108900 | 725 |
| 390 | 20250214 | 122700 | 55113444500 | 109000 | 109100 | 109100 | 109000 | 963 |
| 391 | 20250214 | 122600 | 55008459700 | 109000 | 109100 | 109100 | 109000 | 113 |
| 392 | 20250214 | 122500 | 54996138300 | 109100 | 109100 | 109100 | 109000 | 350 |
| 393 | 20250214 | 122400 | 54957972300 | 109000 | 109100 | 109100 | 109000 | 356 |
| 394 | 20250214 | 122300 | 54919158500 | 109100 | 109200 | 109200 | 109000 | 189 |
| 395 | 20250214 | 122200 | 54898541800 | 109100 | 109200 | 109300 | 109100 | 1256 |
| 396 | 20250214 | 122100 | 54761450000 | 109200 | 109300 | 109300 | 109200 | 285 |
| 397 | 20250214 | 122000 | 54730323000 | 109200 | 109200 | 109300 | 109200 | 269 |
| 398 | 20250214 | 121900 | 54700945900 | 109200 | 109300 | 109400 | 109200 | 242 |
| 399 | 20250214 | 121800 | 54674495500 | 109200 | 109300 | 109400 | 109200 | 423 |
| 400 | 20250214 | 121700 | 54628272500 | 109300 | 109300 | 109300 | 109200 | 250 |
| 401 | 20250214 | 121600 | 54600953400 | 109300 | 109200 | 109300 | 109200 | 273 |
| 402 | 20250214 | 121500 | 54571132700 | 109200 | 109300 | 109300 | 109200 | 207 |
| 403 | 20250214 | 121400 | 54548525000 | 109300 | 109200 | 109300 | 109200 | 165 |
| 404 | 20250214 | 121300 | 54530502800 | 109200 | 109300 | 109300 | 109100 | 217 |
| 405 | 20250214 | 121200 | 54506801100 | 109300 | 109100 | 109400 | 109100 | 1114 |
| 406 | 20250214 | 121100 | 54385130500 | 109200 | 109000 | 109200 | 109000 | 518 |
| 407 | 20250214 | 121000 | 54328619400 | 109100 | 109000 | 109100 | 109000 | 358 |
| 408 | 20250214 | 120900 | 54289584100 | 109000 | 109000 | 109100 | 109000 | 355 |
| 409 | 20250214 | 120800 | 54250887300 | 109000 | 109000 | 109100 | 109000 | 382 |
| 410 | 20250214 | 120700 | 54209230400 | 109000 | 109000 | 109100 | 109000 | 251 |
| 411 | 20250214 | 120600 | 54181861600 | 109000 | 109100 | 109100 | 109000 | 256 |
| 412 | 20250214 | 120500 | 54153950600 | 109000 | 109000 | 109100 | 109000 | 206 |
| 413 | 20250214 | 120400 | 54131490000 | 109000 | 109100 | 109100 | 109000 | 217 |
| 414 | 20250214 | 120300 | 54107830200 | 109100 | 109000 | 109100 | 109000 | 271 |
| 415 | 20250214 | 120200 | 54078277800 | 109000 | 109000 | 109100 | 109000 | 510 |
| 416 | 20250214 | 120100 | 54022683800 | 109100 | 109100 | 109100 | 109000 | 438 |
| 417 | 20250214 | 120000 | 53974914100 | 109100 | 109200 | 109200 | 109100 | 1740 |
| 418 | 20250214 | 115900 | 53785077500 | 109200 | 109100 | 109200 | 109100 | 358 |
| 419 | 20250214 | 115800 | 53746002500 | 109200 | 109200 | 109300 | 109100 | 1446 |
| 420 | 20250214 | 115700 | 53588097400 | 109300 | 109200 | 109300 | 109200 | 377 |
| 421 | 20250214 | 115600 | 53546918500 | 109200 | 109400 | 109400 | 109200 | 366 |
| 422 | 20250214 | 115500 | 53506923100 | 109300 | 109300 | 109400 | 109300 | 282 |
| 423 | 20250214 | 115400 | 53476082900 | 109400 | 109400 | 109400 | 109300 | 147 |
| 424 | 20250214 | 115300 | 53460011900 | 109400 | 109300 | 109400 | 109300 | 653 |
| 425 | 20250214 | 115200 | 53388595200 | 109400 | 109300 | 109400 | 109200 | 664 |
| 426 | 20250214 | 115100 | 53315997000 | 109200 | 108900 | 109200 | 108900 | 730 |
| 427 | 20250214 | 115000 | 53236350300 | 108900 | 109000 | 109100 | 108900 | 207 |
| 428 | 20250214 | 114900 | 53213790600 | 109000 | 109000 | 109100 | 109000 | 1036 |
| 429 | 20250214 | 114800 | 53100858300 | 109000 | 109100 | 109200 | 109000 | 1390 |
| 430 | 20250214 | 114700 | 52949251100 | 109100 | 109100 | 109200 | 109000 | 300 |
| 431 | 20250214 | 114600 | 52916521800 | 109100 | 109100 | 109200 | 108900 | 436 |
| 432 | 20250214 | 114500 | 52868982800 | 109100 | 109000 | 109100 | 108900 | 281 |
| 433 | 20250214 | 114400 | 52838332600 | 109000 | 109000 | 109200 | 108900 | 593 |
| 434 | 20250214 | 114300 | 52773700700 | 108900 | 109100 | 109100 | 108900 | 205 |
| 435 | 20250214 | 114200 | 52751357100 | 109000 | 109000 | 109100 | 108900 | 649 |
| 436 | 20250214 | 114100 | 52680631300 | 109000 | 108900 | 109100 | 108900 | 1634 |
| 437 | 20250214 | 114000 | 52502515600 | 108900 | 108900 | 109000 | 108900 | 482 |
| 438 | 20250214 | 113900 | 52450013100 | 109000 | 108800 | 109000 | 108800 | 710 |
| 439 | 20250214 | 113800 | 52372670200 | 108800 | 108900 | 109000 | 108800 | 256 |
| 440 | 20250214 | 113700 | 52344810400 | 109000 | 108900 | 109000 | 108800 | 303 |
| 441 | 20250214 | 113600 | 52311816600 | 108900 | 108800 | 109000 | 108700 | 837 |
| 442 | 20250214 | 113500 | 52220711800 | 108800 | 109000 | 109000 | 108800 | 645 |
| 443 | 20250214 | 113400 | 52150458500 | 109000 | 108900 | 109100 | 108900 | 134 |
| 444 | 20250214 | 113300 | 52135848800 | 108800 | 108700 | 109100 | 108700 | 2551 |
| 445 | 20250214 | 113200 | 51858048500 | 108700 | 108700 | 108800 | 108700 | 2371 |
| 446 | 20250214 | 113100 | 51600312100 | 108700 | 109000 | 109000 | 108700 | 490 |
| 447 | 20250214 | 113000 | 51547036300 | 108900 | 108800 | 109000 | 108800 | 2295 |
| 448 | 20250214 | 112900 | 51297313000 | 108800 | 108900 | 108900 | 108800 | 321 |
| 449 | 20250214 | 112800 | 51262367400 | 108900 | 108900 | 109000 | 108800 | 846 |
| 450 | 20250214 | 112700 | 51170259200 | 109000 | 108900 | 109000 | 108900 | 295 |
| 451 | 20250214 | 112600 | 51138120400 | 109000 | 109000 | 109100 | 108800 | 3495 |
| 452 | 20250214 | 112500 | 50757345100 | 109000 | 109100 | 109100 | 109000 | 410 |
| 453 | 20250214 | 112400 | 50712634100 | 109100 | 109100 | 109200 | 109100 | 572 |
| 454 | 20250214 | 112300 | 50650220800 | 109100 | 109200 | 109200 | 109100 | 401 |
| 455 | 20250214 | 112200 | 50606460300 | 109100 | 109100 | 109200 | 109100 | 300 |
| 456 | 20250214 | 112100 | 50573729900 | 109100 | 109100 | 109200 | 109100 | 183 |
| 457 | 20250214 | 112000 | 50553763900 | 109200 | 109100 | 109200 | 109000 | 1610 |
| 458 | 20250214 | 111900 | 50378178500 | 109100 | 109200 | 109200 | 109100 | 267 |
| 459 | 20250214 | 111800 | 50349035100 | 109100 | 109200 | 109200 | 109100 | 147 |
| 460 | 20250214 | 111700 | 50332992900 | 109200 | 109000 | 109200 | 109000 | 231 |
| 461 | 20250214 | 111600 | 50307784200 | 109000 | 109000 | 109100 | 109000 | 334 |
| 462 | 20250214 | 111500 | 50271366300 | 109100 | 109200 | 109200 | 109000 | 188 |
| 463 | 20250214 | 111400 | 50250862900 | 109100 | 109200 | 109300 | 109000 | 235 |
| 464 | 20250214 | 111300 | 50225205200 | 109200 | 109200 | 109300 | 109100 | 306 |
| 465 | 20250214 | 111200 | 50191796200 | 109200 | 109200 | 109300 | 109200 | 220 |
| 466 | 20250214 | 111100 | 50167770900 | 109200 | 108900 | 109200 | 108900 | 1432 |
| 467 | 20250214 | 111000 | 50011606400 | 108900 | 109000 | 109100 | 108900 | 2581 |
| 468 | 20250214 | 110900 | 49730327300 | 109000 | 109100 | 109100 | 109000 | 313 |
| 469 | 20250214 | 110800 | 49696198500 | 109000 | 109100 | 109200 | 109000 | 918 |
| 470 | 20250214 | 110700 | 49596060700 | 109100 | 109300 | 109300 | 109100 | 1645 |
| 471 | 20250214 | 110600 | 49416487600 | 109200 | 109200 | 109300 | 109200 | 219 |
| 472 | 20250214 | 110500 | 49392571400 | 109200 | 109300 | 109300 | 109200 | 704 |
| 473 | 20250214 | 110400 | 49315669000 | 109300 | 109300 | 109300 | 109200 | 564 |
| 474 | 20250214 | 110300 | 49254054500 | 109200 | 109300 | 109400 | 109200 | 1840 |
| 475 | 20250214 | 110200 | 49053081200 | 109300 | 109500 | 109500 | 109300 | 503 |
| 476 | 20250214 | 110100 | 48998060400 | 109400 | 109400 | 109500 | 109400 | 257 |
| 477 | 20250214 | 110000 | 48969944200 | 109400 | 109500 | 109500 | 109400 | 884 |
| 478 | 20250214 | 105900 | 48873232600 | 109400 | 109400 | 109500 | 109400 | 354 |
| 479 | 20250214 | 105800 | 48834482700 | 109400 | 109400 | 109500 | 109400 | 342 |
| 480 | 20250214 | 105700 | 48797050300 | 109400 | 109400 | 109600 | 109400 | 1950 |
| 481 | 20250214 | 105600 | 48583536500 | 109400 | 109300 | 109500 | 109300 | 746 |
| 482 | 20250214 | 105500 | 48501924900 | 109400 | 109500 | 109500 | 109300 | 713 |
| 483 | 20250214 | 105400 | 48423953800 | 109400 | 109300 | 109500 | 109300 | 497 |
| 484 | 20250214 | 105300 | 48369586600 | 109400 | 109300 | 109400 | 109300 | 248 |
| 485 | 20250214 | 105200 | 48342467700 | 109300 | 109200 | 109400 | 109200 | 606 |
| 486 | 20250214 | 105100 | 48276219100 | 109200 | 109200 | 109300 | 109200 | 234 |
| 487 | 20250214 | 105000 | 48250664000 | 109300 | 109100 | 109300 | 109100 | 322 |
| 488 | 20250214 | 104900 | 48215501500 | 109100 | 109100 | 109200 | 109100 | 208 |
| 489 | 20250214 | 104800 | 48192802100 | 109200 | 109200 | 109200 | 109100 | 269 |
| 490 | 20250214 | 104700 | 48163452700 | 109100 | 108900 | 109100 | 108900 | 790 |
| 491 | 20250214 | 104600 | 48077377400 | 108900 | 108900 | 109000 | 108900 | 302 |
| 492 | 20250214 | 104500 | 48044479000 | 109000 | 109000 | 109100 | 108900 | 1393 |
| 493 | 20250214 | 104400 | 47892638100 | 109000 | 109200 | 109200 | 109000 | 1102 |
| 494 | 20250214 | 104300 | 47772467000 | 109200 | 109300 | 109300 | 109100 | 693 |
| 495 | 20250214 | 104200 | 47696782700 | 109200 | 109300 | 109300 | 109200 | 481 |
| 496 | 20250214 | 104100 | 47644222400 | 109300 | 109200 | 109300 | 109100 | 717 |
| 497 | 20250214 | 104000 | 47565917200 | 109200 | 109300 | 109400 | 109200 | 176 |
| 498 | 20250214 | 103900 | 47546687600 | 109300 | 109300 | 109400 | 109200 | 302 |
| 499 | 20250214 | 103800 | 47513695200 | 109200 | 109100 | 109300 | 109000 | 302 |
| 500 | 20250214 | 103700 | 47480717600 | 109200 | 109200 | 109400 | 109000 | 871 |
| 501 | 20250214 | 103600 | 47385638100 | 109200 | 109200 | 109300 | 109100 | 270 |
| 502 | 20250214 | 103500 | 47356163300 | 109200 | 109200 | 109300 | 109100 | 359 |
| 503 | 20250214 | 103400 | 47316959200 | 109300 | 109200 | 109300 | 109100 | 428 |
| 504 | 20250214 | 103300 | 47270224100 | 109300 | 109200 | 109300 | 109200 | 1062 |
| 505 | 20250214 | 103200 | 47154195600 | 109200 | 109400 | 109500 | 109200 | 967 |
| 506 | 20250214 | 103100 | 47048422400 | 109400 | 109300 | 109500 | 109300 | 1160 |
| 507 | 20250214 | 103000 | 46921509600 | 109300 | 109400 | 109500 | 109300 | 712 |
| 508 | 20250214 | 102900 | 46843625800 | 109400 | 109100 | 109400 | 109100 | 631 |
| 509 | 20250214 | 102800 | 46774690000 | 109000 | 109000 | 109200 | 109000 | 3304 |
| 510 | 20250214 | 102700 | 46414513300 | 109100 | 109100 | 109200 | 109000 | 1055 |
| 511 | 20250214 | 102600 | 46299424400 | 109100 | 109100 | 109200 | 109100 | 1433 |
| 512 | 20250214 | 102500 | 46143073900 | 109100 | 109200 | 109300 | 109100 | 2453 |
| 513 | 20250214 | 102400 | 45875293600 | 109200 | 109500 | 109600 | 109200 | 2868 |
| 514 | 20250214 | 102300 | 45561480100 | 109500 | 109800 | 109900 | 109500 | 4695 |
| 515 | 20250214 | 102200 | 45046642400 | 109700 | 109600 | 109800 | 109600 | 2135 |
| 516 | 20250214 | 102100 | 44812530700 | 109600 | 109600 | 109600 | 109500 | 811 |
| 517 | 20250214 | 102000 | 44723676400 | 109600 | 109600 | 109600 | 109500 | 1519 |
| 518 | 20250214 | 101900 | 44557274500 | 109500 | 109200 | 109600 | 109100 | 1708 |
| 519 | 20250214 | 101800 | 44370330300 | 109100 | 109400 | 109400 | 109100 | 1379 |
| 520 | 20250214 | 101700 | 44219635100 | 109300 | 109000 | 109400 | 109000 | 1043 |
| 521 | 20250214 | 101600 | 44105749700 | 109100 | 108800 | 109100 | 108800 | 712 |
| 522 | 20250214 | 101500 | 44028194500 | 108800 | 108700 | 109000 | 108600 | 2331 |
| 523 | 20250214 | 101400 | 43774433900 | 108700 | 108600 | 108800 | 108600 | 590 |
| 524 | 20250214 | 101300 | 43710332000 | 108600 | 108600 | 108700 | 108600 | 597 |
| 525 | 20250214 | 101200 | 43645494700 | 108600 | 108600 | 108700 | 108500 | 629 |
| 526 | 20250214 | 101100 | 43577183900 | 108600 | 108500 | 108700 | 108400 | 1456 |
| 527 | 20250214 | 101000 | 43419104100 | 108500 | 108600 | 108700 | 108500 | 1589 |
| 528 | 20250214 | 100900 | 43246631200 | 108600 | 108500 | 108700 | 108500 | 743 |
| 529 | 20250214 | 100800 | 43165942100 | 108500 | 108400 | 108600 | 108400 | 1387 |
| 530 | 20250214 | 100700 | 43015457200 | 108400 | 108400 | 108500 | 108400 | 1207 |
| 531 | 20250214 | 100600 | 42884587700 | 108400 | 108500 | 108600 | 108400 | 1486 |
| 532 | 20250214 | 100500 | 42723392600 | 108500 | 108800 | 108900 | 108500 | 3256 |
| 533 | 20250214 | 100400 | 42369577100 | 108900 | 108800 | 109000 | 108800 | 1175 |
| 534 | 20250214 | 100300 | 42241629400 | 108800 | 108700 | 108800 | 108600 | 585 |
| 535 | 20250214 | 100200 | 42178051300 | 108700 | 108600 | 108900 | 108600 | 915 |
| 536 | 20250214 | 100100 | 42078600000 | 108600 | 108400 | 108800 | 108400 | 1443 |
| 537 | 20250214 | 100000 | 41921905200 | 108400 | 108200 | 108400 | 108200 | 1438 |
| 538 | 20250214 | 095900 | 41766142300 | 108200 | 108000 | 108300 | 108000 | 8427 |
| 539 | 20250214 | 095800 | 40855314400 | 108000 | 108100 | 108200 | 108000 | 10922 |
| 540 | 20250214 | 095700 | 39674417600 | 108200 | 108200 | 108200 | 108100 | 2267 |
| 541 | 20250214 | 095600 | 39429216500 | 108200 | 108200 | 108300 | 108100 | 2910 |
| 542 | 20250214 | 095500 | 39114394000 | 108200 | 108500 | 108600 | 108200 | 10417 |
| 543 | 20250214 | 095400 | 37986288000 | 108600 | 108500 | 108600 | 108500 | 1714 |
| 544 | 20250214 | 095300 | 37800305100 | 108600 | 108500 | 108600 | 108400 | 1483 |
| 545 | 20250214 | 095200 | 37639401000 | 108600 | 108500 | 108700 | 108400 | 5271 |
| 546 | 20250214 | 095100 | 37067441400 | 108600 | 108800 | 108900 | 108500 | 5311 |
| 547 | 20250214 | 095000 | 36490553900 | 108800 | 108600 | 108900 | 108600 | 1228 |
| 548 | 20250214 | 094900 | 36357002800 | 108600 | 108600 | 108700 | 108400 | 4446 |
| 549 | 20250214 | 094800 | 35874616100 | 108600 | 108400 | 108900 | 108400 | 7763 |
| 550 | 20250214 | 094700 | 35031660000 | 108400 | 108500 | 108600 | 108400 | 4631 |
| 551 | 20250214 | 094600 | 34529356700 | 108500 | 108500 | 108600 | 108500 | 2659 |
| 552 | 20250214 | 094500 | 34240831500 | 108500 | 108800 | 109000 | 108500 | 10914 |
| 553 | 20250214 | 094400 | 33055308700 | 108800 | 109400 | 109500 | 108800 | 3028 |
| 554 | 20250214 | 094300 | 32724832400 | 109500 | 108900 | 109500 | 108900 | 2440 |
| 555 | 20250214 | 094200 | 32458181000 | 109000 | 108800 | 109200 | 108700 | 2864 |
| 556 | 20250214 | 094100 | 32146442500 | 109000 | 108700 | 109100 | 108600 | 7534 |
| 557 | 20250214 | 094000 | 31327000800 | 108700 | 109000 | 109100 | 108700 | 6488 |
| 558 | 20250214 | 093900 | 30620700600 | 109000 | 108900 | 109100 | 108900 | 1291 |
| 559 | 20250214 | 093800 | 30480014200 | 109000 | 108900 | 109100 | 108900 | 1397 |
| 560 | 20250214 | 093700 | 30327850500 | 109000 | 109200 | 109200 | 108800 | 2546 |
| 561 | 20250214 | 093600 | 30050418500 | 109200 | 108900 | 109300 | 108700 | 7197 |
| 562 | 20250214 | 093500 | 29266223500 | 109000 | 108800 | 109000 | 108700 | 4088 |
| 563 | 20250214 | 093400 | 28821284300 | 108800 | 108400 | 108900 | 108400 | 3538 |
| 564 | 20250214 | 093300 | 28436700200 | 108500 | 108700 | 108900 | 108400 | 7978 |
| 565 | 20250214 | 093200 | 27570523500 | 108900 | 108900 | 109000 | 108700 | 7296 |
| 566 | 20250214 | 093100 | 26776095200 | 109000 | 109100 | 109100 | 108900 | 5603 |
| 567 | 20250214 | 093000 | 26165370600 | 109100 | 109200 | 109200 | 108900 | 5381 |
| 568 | 20250214 | 092900 | 25578814200 | 109000 | 109400 | 109500 | 109000 | 14034 |
| 569 | 20250214 | 092800 | 24047154700 | 109400 | 109400 | 109700 | 109300 | 1490 |
| 570 | 20250214 | 092700 | 23884093100 | 109600 | 109300 | 109700 | 109200 | 7961 |
| 571 | 20250214 | 092600 | 23013723600 | 109300 | 110100 | 110200 | 109300 | 23090 |
| 572 | 20250214 | 092500 | 20476785000 | 110100 | 110200 | 110300 | 110100 | 2885 |
| 573 | 20250214 | 092400 | 20158857300 | 110300 | 110100 | 110300 | 110100 | 1160 |
| 574 | 20250214 | 092300 | 20031029200 | 110200 | 110300 | 110300 | 110100 | 6307 |
| 575 | 20250214 | 092200 | 19336320000 | 110200 | 110200 | 110300 | 110100 | 4816 |
| 576 | 20250214 | 092100 | 18805871300 | 110300 | 110300 | 110500 | 110100 | 6618 |
| 577 | 20250214 | 092000 | 18076166100 | 110300 | 110100 | 110400 | 110000 | 4869 |
| 578 | 20250214 | 091900 | 17539970600 | 110100 | 110100 | 110300 | 110000 | 4243 |
| 579 | 20250214 | 091800 | 17072718800 | 110100 | 110700 | 110700 | 110000 | 11013 |
| 580 | 20250214 | 091700 | 15858021300 | 110800 | 110800 | 111000 | 110500 | 5955 |
| 581 | 20250214 | 091600 | 15199162100 | 110900 | 111100 | 111200 | 110700 | 9694 |
| 582 | 20250214 | 091500 | 14123920300 | 111100 | 111300 | 111500 | 111000 | 7030 |
| 583 | 20250214 | 091400 | 13342693300 | 111400 | 112000 | 112100 | 111400 | 6996 |
| 584 | 20250214 | 091300 | 12560451500 | 112000 | 111600 | 112000 | 111600 | 2980 |
| 585 | 20250214 | 091200 | 12227569600 | 111600 | 111500 | 111800 | 111400 | 2759 |
| 586 | 20250214 | 091100 | 11919662500 | 111500 | 111600 | 111800 | 111400 | 4029 |
| 587 | 20250214 | 091000 | 11469997700 | 111500 | 111400 | 111800 | 111000 | 8367 |
| 588 | 20250214 | 090900 | 10537608000 | 111300 | 111300 | 111500 | 110800 | 8872 |
| 589 | 20250214 | 090800 | 9551879500 | 111300 | 112100 | 112300 | 111300 | 14060 |
| 590 | 20250214 | 090700 | 7978909500 | 112100 | 113500 | 113700 | 112000 | 23396 |
| 591 | 20250214 | 090600 | 5337834700 | 113700 | 113700 | 113900 | 113400 | 2943 |
| 592 | 20250214 | 090500 | 5003601300 | 113600 | 113800 | 114100 | 113600 | 5830 |
| 593 | 20250214 | 090400 | 4340119100 | 114000 | 113400 | 114000 | 113300 | 5534 |
| 594 | 20250214 | 090300 | 3712038800 | 113300 | 113300 | 113600 | 113100 | 2863 |
| 595 | 20250214 | 090200 | 3387731500 | 113300 | 113900 | 114500 | 113300 | 4269 |
| 596 | 20250214 | 090100 | 2901123300 | 113800 | 113500 | 114200 | 113200 | 4954 |
| 597 | 20250214 | 090000 | 2338687300 | 113400 | 113800 | 114400 | 113200 | 20553 |