31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 183100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 52170 |
| 3 | 20250217 | 183000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 4 | 20250217 | 182900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 5 | 20250217 | 182800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 6 | 20250217 | 182700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 7 | 20250217 | 182600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 8 | 20250217 | 182500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 9 | 20250217 | 182400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 10 | 20250217 | 182300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 11 | 20250217 | 182200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 12 | 20250217 | 182100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 13 | 20250217 | 182000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 14 | 20250217 | 181900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 15 | 20250217 | 181800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 16 | 20250217 | 181700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 17 | 20250217 | 181600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 18 | 20250217 | 181500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 19 | 20250217 | 181400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 20 | 20250217 | 181300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 21 | 20250217 | 181200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 22 | 20250217 | 181100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 23 | 20250217 | 181000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 24 | 20250217 | 180900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 25 | 20250217 | 180800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 26 | 20250217 | 180700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 27 | 20250217 | 180600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 28 | 20250217 | 180500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 29 | 20250217 | 180400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 30 | 20250217 | 180300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 31 | 20250217 | 180200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 32 | 20250217 | 180100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 52170 |
| 33 | 20250217 | 180000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 34 | 20250217 | 175900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 35 | 20250217 | 175800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 36 | 20250217 | 175700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 37 | 20250217 | 175600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 38 | 20250217 | 175500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 39 | 20250217 | 175400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 40 | 20250217 | 175300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 41 | 20250217 | 175200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 42 | 20250217 | 175100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 43 | 20250217 | 175000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 44 | 20250217 | 174900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 45 | 20250217 | 174800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 46 | 20250217 | 174700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 47 | 20250217 | 174600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 48 | 20250217 | 174500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 49 | 20250217 | 174400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 50 | 20250217 | 174300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 51 | 20250217 | 174200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 52 | 20250217 | 174100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 53 | 20250217 | 174000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 54 | 20250217 | 173900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 55 | 20250217 | 173800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 56 | 20250217 | 173700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 57 | 20250217 | 173600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 58 | 20250217 | 173500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 59 | 20250217 | 173400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 60 | 20250217 | 173300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 61 | 20250217 | 173200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 62 | 20250217 | 173100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 52170 |
| 63 | 20250217 | 173000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 64 | 20250217 | 172900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 65 | 20250217 | 172800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 66 | 20250217 | 172700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 67 | 20250217 | 172600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 68 | 20250217 | 172500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 69 | 20250217 | 172400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 70 | 20250217 | 172300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 71 | 20250217 | 172200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 72 | 20250217 | 172100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 73 | 20250217 | 172000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 74 | 20250217 | 171900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 75 | 20250217 | 171800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 76 | 20250217 | 171700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 77 | 20250217 | 171600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 78 | 20250217 | 171500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 79 | 20250217 | 171400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 80 | 20250217 | 171300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 81 | 20250217 | 171200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 82 | 20250217 | 171100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 83 | 20250217 | 171000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 84 | 20250217 | 170900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 85 | 20250217 | 170800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 86 | 20250217 | 170700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 87 | 20250217 | 170600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 88 | 20250217 | 170500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 89 | 20250217 | 170400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 90 | 20250217 | 170300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 91 | 20250217 | 170200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 92 | 20250217 | 170100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 52170 |
| 93 | 20250217 | 170000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 94 | 20250217 | 165900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 95 | 20250217 | 165800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 96 | 20250217 | 165700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 97 | 20250217 | 165600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 98 | 20250217 | 165500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 99 | 20250217 | 165400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 100 | 20250217 | 165300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 101 | 20250217 | 165200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 102 | 20250217 | 165100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 103 | 20250217 | 165000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 104 | 20250217 | 164900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 105 | 20250217 | 164800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 106 | 20250217 | 164700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 107 | 20250217 | 164600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 108 | 20250217 | 164500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 109 | 20250217 | 164400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 110 | 20250217 | 164300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 111 | 20250217 | 164200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 112 | 20250217 | 164100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 113 | 20250217 | 164000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 114 | 20250217 | 163900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 115 | 20250217 | 163800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 116 | 20250217 | 163700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 117 | 20250217 | 163600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 118 | 20250217 | 163500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 119 | 20250217 | 163400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 120 | 20250217 | 163300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 121 | 20250217 | 163200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 122 | 20250217 | 163100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 52170 |
| 123 | 20250217 | 163000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 124 | 20250217 | 162900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 125 | 20250217 | 162800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 126 | 20250217 | 162700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 127 | 20250217 | 162600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 128 | 20250217 | 162500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 129 | 20250217 | 162400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 130 | 20250217 | 162300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 131 | 20250217 | 162200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 132 | 20250217 | 162100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 133 | 20250217 | 162000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 134 | 20250217 | 161900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 135 | 20250217 | 161800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 136 | 20250217 | 161700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 137 | 20250217 | 161600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 138 | 20250217 | 161500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 139 | 20250217 | 161400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 140 | 20250217 | 161300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 141 | 20250217 | 161200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 142 | 20250217 | 161100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 143 | 20250217 | 161000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 144 | 20250217 | 160900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 145 | 20250217 | 160800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 146 | 20250217 | 160700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 147 | 20250217 | 160600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 148 | 20250217 | 160500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 149 | 20250217 | 160400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 150 | 20250217 | 160300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 151 | 20250217 | 160200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 152 | 20250217 | 160100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 52170 |
| 153 | 20250217 | 160000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 154 | 20250217 | 155900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 155 | 20250217 | 155800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 156 | 20250217 | 155700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 157 | 20250217 | 155600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 158 | 20250217 | 155500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 159 | 20250217 | 155400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 160 | 20250217 | 155300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 161 | 20250217 | 155200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 162 | 20250217 | 155100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 163 | 20250217 | 155000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 164 | 20250217 | 154900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 165 | 20250217 | 154800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 166 | 20250217 | 154700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 167 | 20250217 | 154600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 168 | 20250217 | 154500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 169 | 20250217 | 154400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 170 | 20250217 | 154300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 171 | 20250217 | 154200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 172 | 20250217 | 154100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 173 | 20250217 | 154000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 174 | 20250217 | 153900 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 175 | 20250217 | 153800 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 176 | 20250217 | 153700 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 177 | 20250217 | 153600 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 178 | 20250217 | 153500 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 179 | 20250217 | 153400 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 180 | 20250217 | 153300 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 181 | 20250217 | 153200 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 0 |
| 182 | 20250217 | 153100 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 52170 |
| 183 | 20250217 | 153000 | 98050845400 | 94300 | 94300 | 94300 | 94300 | 52170 |
| 184 | 20250217 | 152900 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 185 | 20250217 | 152800 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 186 | 20250217 | 152700 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 187 | 20250217 | 152600 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 188 | 20250217 | 152500 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 189 | 20250217 | 152400 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 190 | 20250217 | 152300 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 191 | 20250217 | 152200 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 192 | 20250217 | 152100 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 193 | 20250217 | 152000 | 93131214400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 194 | 20250217 | 151900 | 93131214400 | 94100 | 94100 | 94200 | 94100 | 1786 |
| 195 | 20250217 | 151800 | 92962994600 | 94100 | 94100 | 94200 | 94100 | 245 |
| 196 | 20250217 | 151700 | 92939932100 | 94100 | 94100 | 94200 | 94100 | 1362 |
| 197 | 20250217 | 151600 | 92811750300 | 94100 | 94100 | 94200 | 94100 | 1596 |
| 198 | 20250217 | 151500 | 92661540700 | 94200 | 94100 | 94200 | 94000 | 1408 |
| 199 | 20250217 | 151400 | 92529114100 | 94100 | 94000 | 94100 | 94000 | 2814 |
| 200 | 20250217 | 151300 | 92264389100 | 94100 | 94000 | 94100 | 94000 | 1376 |
| 201 | 20250217 | 151200 | 92135019100 | 94100 | 94000 | 94100 | 94000 | 1009 |
| 202 | 20250217 | 151100 | 92040157900 | 94000 | 94000 | 94100 | 94000 | 1734 |
| 203 | 20250217 | 151000 | 91877159600 | 94000 | 94000 | 94100 | 94000 | 1309 |
| 204 | 20250217 | 150900 | 91754108300 | 94000 | 94000 | 94100 | 94000 | 2617 |
| 205 | 20250217 | 150800 | 91508100000 | 94100 | 94000 | 94100 | 94000 | 1501 |
| 206 | 20250217 | 150700 | 91366955500 | 94000 | 94000 | 94100 | 93900 | 1346 |
| 207 | 20250217 | 150600 | 91240430100 | 94000 | 94100 | 94100 | 94000 | 1876 |
| 208 | 20250217 | 150500 | 91063985800 | 94000 | 94000 | 94000 | 93900 | 10071 |
| 209 | 20250217 | 150400 | 90117389300 | 94000 | 94000 | 94000 | 93900 | 2438 |
| 210 | 20250217 | 150300 | 89888369800 | 94100 | 94000 | 94100 | 93900 | 4502 |
| 211 | 20250217 | 150200 | 89465500300 | 93900 | 93900 | 94000 | 93900 | 2611 |
| 212 | 20250217 | 150100 | 89220258100 | 93900 | 93900 | 94000 | 93900 | 3526 |
| 213 | 20250217 | 150000 | 88889089700 | 93900 | 94000 | 94100 | 93900 | 1991 |
| 214 | 20250217 | 145900 | 88701959200 | 94000 | 94100 | 94100 | 93900 | 1453 |
| 215 | 20250217 | 145800 | 88565388500 | 94000 | 94000 | 94000 | 93900 | 2723 |
| 216 | 20250217 | 145700 | 88309546700 | 94000 | 94000 | 94000 | 93900 | 2915 |
| 217 | 20250217 | 145600 | 88035794700 | 94000 | 93900 | 94000 | 93900 | 2267 |
| 218 | 20250217 | 145500 | 87822844400 | 93900 | 94100 | 94100 | 93900 | 2165 |
| 219 | 20250217 | 145400 | 87619393000 | 94000 | 94000 | 94100 | 93900 | 1735 |
| 220 | 20250217 | 145300 | 87456381900 | 93900 | 94000 | 94000 | 93900 | 1243 |
| 221 | 20250217 | 145200 | 87339604600 | 93900 | 94100 | 94100 | 93900 | 2271 |
| 222 | 20250217 | 145100 | 87126177900 | 94000 | 94000 | 94100 | 94000 | 1841 |
| 223 | 20250217 | 145000 | 86953070000 | 94100 | 94000 | 94100 | 94000 | 2725 |
| 224 | 20250217 | 144900 | 86696821700 | 94000 | 94000 | 94100 | 94000 | 1509 |
| 225 | 20250217 | 144800 | 86554940400 | 94000 | 94100 | 94100 | 94000 | 2225 |
| 226 | 20250217 | 144700 | 86345785600 | 94000 | 94000 | 94100 | 94000 | 1208 |
| 227 | 20250217 | 144600 | 86232227400 | 94000 | 94100 | 94100 | 94000 | 4751 |
| 228 | 20250217 | 144500 | 85785608500 | 94000 | 94100 | 94100 | 94000 | 1357 |
| 229 | 20250217 | 144400 | 85658037600 | 94100 | 94200 | 94200 | 94100 | 1792 |
| 230 | 20250217 | 144300 | 85489403100 | 94100 | 94200 | 94200 | 94000 | 2960 |
| 231 | 20250217 | 144200 | 85210870700 | 94100 | 94100 | 94200 | 94100 | 1666 |
| 232 | 20250217 | 144100 | 85054090300 | 94100 | 94100 | 94200 | 94100 | 1422 |
| 233 | 20250217 | 144000 | 84920274500 | 94100 | 94100 | 94200 | 94000 | 2519 |
| 234 | 20250217 | 143900 | 84683227700 | 94100 | 94100 | 94100 | 94000 | 1359 |
| 235 | 20250217 | 143800 | 84555477000 | 94000 | 94000 | 94100 | 94000 | 1401 |
| 236 | 20250217 | 143700 | 84423768200 | 94000 | 94000 | 94100 | 94000 | 1231 |
| 237 | 20250217 | 143600 | 84308039700 | 94100 | 94100 | 94100 | 94000 | 2482 |
| 238 | 20250217 | 143500 | 84074612100 | 94000 | 94100 | 94100 | 94000 | 1695 |
| 239 | 20250217 | 143400 | 83915240100 | 94100 | 94100 | 94200 | 94100 | 3024 |
| 240 | 20250217 | 143300 | 83630663700 | 94100 | 94100 | 94300 | 94100 | 1394 |
| 241 | 20250217 | 143200 | 83499462800 | 94100 | 94100 | 94300 | 94000 | 8542 |
| 242 | 20250217 | 143100 | 82695275800 | 94100 | 94000 | 94100 | 94000 | 714 |
| 243 | 20250217 | 143000 | 82628148100 | 94100 | 94000 | 94100 | 94000 | 1870 |
| 244 | 20250217 | 142900 | 82452355200 | 94000 | 94000 | 94100 | 94000 | 1458 |
| 245 | 20250217 | 142800 | 82315291100 | 94000 | 94100 | 94100 | 94000 | 1652 |
| 246 | 20250217 | 142700 | 82159988200 | 94000 | 94000 | 94100 | 94000 | 2273 |
| 247 | 20250217 | 142600 | 81946307000 | 94000 | 94000 | 94100 | 94000 | 2042 |
| 248 | 20250217 | 142500 | 81754356700 | 94000 | 94000 | 94100 | 94000 | 2459 |
| 249 | 20250217 | 142400 | 81523178600 | 94000 | 94100 | 94100 | 94000 | 1761 |
| 250 | 20250217 | 142300 | 81357637300 | 94100 | 94100 | 94100 | 94000 | 1257 |
| 251 | 20250217 | 142200 | 81239466900 | 94000 | 94000 | 94100 | 94000 | 1395 |
| 252 | 20250217 | 142100 | 81108324000 | 94000 | 94000 | 94100 | 94000 | 1807 |
| 253 | 20250217 | 142000 | 80938429400 | 94000 | 94000 | 94100 | 93900 | 2941 |
| 254 | 20250217 | 141900 | 80661985600 | 94000 | 93900 | 94000 | 93900 | 1777 |
| 255 | 20250217 | 141800 | 80495112800 | 93900 | 93900 | 94000 | 93900 | 1476 |
| 256 | 20250217 | 141700 | 80356505000 | 94000 | 94000 | 94000 | 93900 | 1653 |
| 257 | 20250217 | 141600 | 80201233100 | 93900 | 93900 | 94000 | 93900 | 2321 |
| 258 | 20250217 | 141500 | 79983243700 | 93900 | 93900 | 94000 | 93900 | 1690 |
| 259 | 20250217 | 141400 | 79824518200 | 94000 | 93900 | 94000 | 93900 | 1166 |
| 260 | 20250217 | 141300 | 79715018800 | 93900 | 93900 | 94000 | 93900 | 2214 |
| 261 | 20250217 | 141200 | 79507103700 | 93900 | 94000 | 94000 | 93900 | 4893 |
| 262 | 20250217 | 141100 | 79047274400 | 93900 | 93900 | 94000 | 93900 | 1541 |
| 263 | 20250217 | 141000 | 78902564100 | 93900 | 93900 | 94000 | 93900 | 471 |
| 264 | 20250217 | 140900 | 78858327400 | 93900 | 93900 | 94000 | 93900 | 1450 |
| 265 | 20250217 | 140800 | 78722156000 | 93900 | 94000 | 94000 | 93900 | 3307 |
| 266 | 20250217 | 140700 | 78411591200 | 93900 | 93900 | 94000 | 93900 | 3011 |
| 267 | 20250217 | 140600 | 78128691000 | 93900 | 93900 | 94000 | 93900 | 1770 |
| 268 | 20250217 | 140500 | 77962467000 | 93900 | 93900 | 94000 | 93900 | 1386 |
| 269 | 20250217 | 140400 | 77832311600 | 93900 | 94000 | 94000 | 93800 | 4960 |
| 270 | 20250217 | 140300 | 77366617100 | 93900 | 93900 | 94000 | 93900 | 1247 |
| 271 | 20250217 | 140200 | 77249518300 | 93900 | 93900 | 94000 | 93900 | 1605 |
| 272 | 20250217 | 140100 | 77098801500 | 93900 | 93900 | 94000 | 93900 | 1390 |
| 273 | 20250217 | 140000 | 76968253200 | 93900 | 93900 | 94100 | 93900 | 1371 |
| 274 | 20250217 | 135900 | 76839490400 | 94000 | 94100 | 94100 | 93900 | 1031 |
| 275 | 20250217 | 135800 | 76742654400 | 94000 | 94000 | 94100 | 93900 | 1929 |
| 276 | 20250217 | 135700 | 76561424300 | 94000 | 94000 | 94100 | 93900 | 4603 |
| 277 | 20250217 | 135600 | 76128817300 | 94000 | 94000 | 94000 | 93900 | 1770 |
| 278 | 20250217 | 135500 | 75962581500 | 93900 | 94000 | 94000 | 93900 | 1578 |
| 279 | 20250217 | 135400 | 75814371300 | 94000 | 93900 | 94000 | 93900 | 1722 |
| 280 | 20250217 | 135300 | 75652633700 | 93900 | 93900 | 94000 | 93900 | 2304 |
| 281 | 20250217 | 135200 | 75436236200 | 93900 | 93900 | 94000 | 93800 | 2352 |
| 282 | 20250217 | 135100 | 75215391100 | 93800 | 93800 | 93900 | 93800 | 1902 |
| 283 | 20250217 | 135000 | 75036920700 | 93900 | 93900 | 93900 | 93800 | 1289 |
| 284 | 20250217 | 134900 | 74916000400 | 93800 | 93800 | 93900 | 93800 | 1696 |
| 285 | 20250217 | 134800 | 74756864700 | 93800 | 93900 | 93900 | 93800 | 1890 |
| 286 | 20250217 | 134700 | 74579544000 | 93900 | 93900 | 93900 | 93800 | 1052 |
| 287 | 20250217 | 134600 | 74480790700 | 93900 | 93800 | 93900 | 93800 | 1454 |
| 288 | 20250217 | 134500 | 74344376500 | 93800 | 93800 | 94000 | 93800 | 2840 |
| 289 | 20250217 | 134400 | 74077749400 | 93800 | 93900 | 93900 | 93800 | 2588 |
| 290 | 20250217 | 134300 | 73834772500 | 93800 | 93900 | 94000 | 93800 | 2279 |
| 291 | 20250217 | 134200 | 73620797900 | 93900 | 93900 | 94000 | 93900 | 1540 |
| 292 | 20250217 | 134100 | 73476179800 | 93900 | 93900 | 94000 | 93900 | 1283 |
| 293 | 20250217 | 134000 | 73355699300 | 93900 | 94000 | 94000 | 93900 | 1325 |
| 294 | 20250217 | 133900 | 73231256200 | 93900 | 93900 | 94000 | 93800 | 1646 |
| 295 | 20250217 | 133800 | 73076695100 | 93900 | 93900 | 94000 | 93800 | 2109 |
| 296 | 20250217 | 133700 | 72878688500 | 93900 | 93800 | 94000 | 93800 | 1853 |
| 297 | 20250217 | 133600 | 72704692600 | 93900 | 93800 | 93900 | 93800 | 726 |
| 298 | 20250217 | 133500 | 72636577700 | 93900 | 93900 | 94000 | 93800 | 2050 |
| 299 | 20250217 | 133400 | 72444106100 | 93800 | 93900 | 94000 | 93800 | 1841 |
| 300 | 20250217 | 133300 | 72271228300 | 94000 | 93900 | 94000 | 93900 | 1211 |
| 301 | 20250217 | 133200 | 72157504500 | 93900 | 93900 | 94000 | 93800 | 2441 |
| 302 | 20250217 | 133100 | 71928312000 | 93900 | 93900 | 93900 | 93800 | 2636 |
| 303 | 20250217 | 133000 | 71680962300 | 93900 | 93800 | 93900 | 93800 | 1566 |
| 304 | 20250217 | 132900 | 71534046300 | 93800 | 93800 | 93900 | 93800 | 1024 |
| 305 | 20250217 | 132800 | 71437986100 | 93900 | 93900 | 93900 | 93800 | 1476 |
| 306 | 20250217 | 132700 | 71299518800 | 93800 | 93900 | 93900 | 93800 | 356 |
| 307 | 20250217 | 132600 | 71266113200 | 93800 | 93700 | 93900 | 93700 | 2866 |
| 308 | 20250217 | 132500 | 70997377000 | 93800 | 93800 | 93800 | 93700 | 692 |
| 309 | 20250217 | 132400 | 70932507200 | 93700 | 93800 | 93800 | 93700 | 2256 |
| 310 | 20250217 | 132300 | 70721083800 | 93700 | 93900 | 93900 | 93700 | 7073 |
| 311 | 20250217 | 132200 | 70057635700 | 93900 | 93800 | 93900 | 93800 | 406 |
| 312 | 20250217 | 132100 | 70019540500 | 93800 | 93900 | 94000 | 93800 | 1794 |
| 313 | 20250217 | 132000 | 69851082300 | 94000 | 93900 | 94000 | 93800 | 7894 |
| 314 | 20250217 | 131900 | 69109925900 | 93800 | 93800 | 93900 | 93800 | 1966 |
| 315 | 20250217 | 131800 | 68925428200 | 93800 | 93800 | 93900 | 93700 | 1772 |
| 316 | 20250217 | 131700 | 68759210500 | 93800 | 93800 | 93900 | 93700 | 2187 |
| 317 | 20250217 | 131600 | 68554196300 | 93900 | 93900 | 93900 | 93700 | 2000 |
| 318 | 20250217 | 131500 | 68366610600 | 93900 | 93800 | 93900 | 93800 | 755 |
| 319 | 20250217 | 131400 | 68295780800 | 93800 | 93700 | 93900 | 93700 | 2127 |
| 320 | 20250217 | 131300 | 68096266700 | 93700 | 93800 | 93900 | 93700 | 2592 |
| 321 | 20250217 | 131200 | 67853124400 | 93800 | 93900 | 93900 | 93800 | 1543 |
| 322 | 20250217 | 131100 | 67708374500 | 93800 | 93800 | 93900 | 93800 | 1471 |
| 323 | 20250217 | 131000 | 67570386400 | 93900 | 94000 | 94000 | 93800 | 1623 |
| 324 | 20250217 | 130900 | 67417988000 | 93900 | 94100 | 94100 | 93900 | 1567 |
| 325 | 20250217 | 130800 | 67270802300 | 94000 | 94000 | 94100 | 93900 | 5797 |
| 326 | 20250217 | 130700 | 66725964000 | 94000 | 93900 | 94000 | 93900 | 1948 |
| 327 | 20250217 | 130600 | 66543008000 | 93900 | 93900 | 94000 | 93800 | 3705 |
| 328 | 20250217 | 130500 | 66195178600 | 93900 | 93800 | 93900 | 93700 | 15427 |
| 329 | 20250217 | 130400 | 64748647000 | 93800 | 93800 | 93900 | 93800 | 1341 |
| 330 | 20250217 | 130300 | 64622844600 | 93900 | 93900 | 93900 | 93800 | 2941 |
| 331 | 20250217 | 130200 | 64346929300 | 93800 | 93800 | 93900 | 93800 | 1697 |
| 332 | 20250217 | 130100 | 64187703400 | 93800 | 93900 | 93900 | 93800 | 1895 |
| 333 | 20250217 | 130000 | 64009916800 | 93900 | 93900 | 93900 | 93800 | 2127 |
| 334 | 20250217 | 125900 | 63810385300 | 93900 | 93800 | 93900 | 93800 | 1666 |
| 335 | 20250217 | 125800 | 63654069700 | 93800 | 93900 | 93900 | 93800 | 1305 |
| 336 | 20250217 | 125700 | 63531642700 | 93800 | 93800 | 93900 | 93800 | 1234 |
| 337 | 20250217 | 125600 | 63415880500 | 93900 | 93900 | 93900 | 93800 | 1854 |
| 338 | 20250217 | 125500 | 63241957000 | 93800 | 93900 | 94000 | 93800 | 2676 |
| 339 | 20250217 | 125400 | 62990702900 | 93900 | 93900 | 94000 | 93900 | 386 |
| 340 | 20250217 | 125300 | 62954453200 | 94000 | 93900 | 94000 | 93900 | 1564 |
| 341 | 20250217 | 125200 | 62807581600 | 93900 | 94000 | 94000 | 93900 | 921 |
| 342 | 20250217 | 125100 | 62721097600 | 94000 | 93900 | 94000 | 93900 | 1489 |
| 343 | 20250217 | 125000 | 62581266500 | 93900 | 94000 | 94000 | 93900 | 1227 |
| 344 | 20250217 | 124900 | 62466028700 | 93900 | 93900 | 94000 | 93900 | 1563 |
| 345 | 20250217 | 124800 | 62319250600 | 93900 | 94000 | 94000 | 93900 | 1257 |
| 346 | 20250217 | 124700 | 62201210800 | 94000 | 93900 | 94000 | 93900 | 1327 |
| 347 | 20250217 | 124600 | 62076584600 | 93900 | 93900 | 94000 | 93800 | 1768 |
| 348 | 20250217 | 124500 | 61910634200 | 93800 | 93800 | 93900 | 93800 | 1358 |
| 349 | 20250217 | 124400 | 61783238500 | 93800 | 93900 | 93900 | 93800 | 1421 |
| 350 | 20250217 | 124300 | 61649903400 | 93900 | 93900 | 93900 | 93800 | 2797 |
| 351 | 20250217 | 124200 | 61387381300 | 93900 | 93800 | 93900 | 93800 | 1805 |
| 352 | 20250217 | 124100 | 61217984400 | 93900 | 93900 | 93900 | 93800 | 1806 |
| 353 | 20250217 | 124000 | 61048516400 | 93800 | 93900 | 93900 | 93800 | 1403 |
| 354 | 20250217 | 123900 | 60916881600 | 93800 | 93900 | 93900 | 93800 | 1608 |
| 355 | 20250217 | 123800 | 60766027300 | 93800 | 93900 | 93900 | 93800 | 1381 |
| 356 | 20250217 | 123700 | 60636469300 | 93800 | 93800 | 93900 | 93800 | 1698 |
| 357 | 20250217 | 123600 | 60477192400 | 93800 | 93800 | 93900 | 93800 | 1836 |
| 358 | 20250217 | 123500 | 60304951600 | 93800 | 93900 | 93900 | 93800 | 1407 |
| 359 | 20250217 | 123400 | 60172968200 | 93800 | 93800 | 93900 | 93800 | 1863 |
| 360 | 20250217 | 123300 | 59998211400 | 93900 | 93800 | 93900 | 93800 | 1121 |
| 361 | 20250217 | 123200 | 59893051900 | 93900 | 93900 | 93900 | 93800 | 908 |
| 362 | 20250217 | 123100 | 59807821100 | 93800 | 93800 | 93900 | 93800 | 2343 |
| 363 | 20250217 | 123000 | 59588032100 | 93800 | 93700 | 93900 | 93700 | 858 |
| 364 | 20250217 | 122900 | 59507550900 | 93700 | 93900 | 93900 | 93700 | 4989 |
| 365 | 20250217 | 122800 | 59039578800 | 93800 | 93900 | 93900 | 93800 | 1178 |
| 366 | 20250217 | 122700 | 58929068600 | 93800 | 93900 | 93900 | 93800 | 1866 |
| 367 | 20250217 | 122600 | 58754027300 | 93800 | 93800 | 93900 | 93700 | 1563 |
| 368 | 20250217 | 122500 | 58607417500 | 93800 | 93800 | 93800 | 93700 | 1754 |
| 369 | 20250217 | 122400 | 58442999500 | 93800 | 93900 | 93900 | 93700 | 2087 |
| 370 | 20250217 | 122300 | 58247230900 | 93900 | 93900 | 93900 | 93800 | 2520 |
| 371 | 20250217 | 122200 | 58010844300 | 93800 | 93800 | 93900 | 93700 | 2725 |
| 372 | 20250217 | 122100 | 57755333400 | 93700 | 93800 | 93900 | 93700 | 2180 |
| 373 | 20250217 | 122000 | 57550883100 | 93800 | 94000 | 94000 | 93700 | 10516 |
| 374 | 20250217 | 121900 | 56564395900 | 93900 | 93900 | 94000 | 93900 | 1552 |
| 375 | 20250217 | 121800 | 56418616500 | 94000 | 93900 | 94000 | 93900 | 2084 |
| 376 | 20250217 | 121700 | 56222856400 | 94000 | 93900 | 94000 | 93900 | 1135 |
| 377 | 20250217 | 121600 | 56116236400 | 93900 | 94000 | 94000 | 93900 | 1538 |
| 378 | 20250217 | 121500 | 55971795200 | 93900 | 94000 | 94000 | 93900 | 1218 |
| 379 | 20250217 | 121400 | 55857411400 | 93900 | 94000 | 94000 | 93900 | 1134 |
| 380 | 20250217 | 121300 | 55750919300 | 93900 | 93900 | 94100 | 93800 | 5515 |
| 381 | 20250217 | 121200 | 55233006800 | 93800 | 93800 | 93900 | 93800 | 1703 |
| 382 | 20250217 | 121100 | 55073224800 | 93800 | 93800 | 93900 | 93800 | 1164 |
| 383 | 20250217 | 121000 | 54964035100 | 93800 | 93900 | 93900 | 93800 | 1645 |
| 384 | 20250217 | 120900 | 54809684700 | 93800 | 93800 | 93900 | 93800 | 345 |
| 385 | 20250217 | 120800 | 54777298900 | 93800 | 93900 | 93900 | 93800 | 2092 |
| 386 | 20250217 | 120700 | 54581008000 | 93900 | 93800 | 93900 | 93800 | 1361 |
| 387 | 20250217 | 120600 | 54453329200 | 93900 | 93800 | 93900 | 93800 | 1627 |
| 388 | 20250217 | 120500 | 54300706800 | 93900 | 93800 | 93900 | 93800 | 2255 |
| 389 | 20250217 | 120400 | 54089176900 | 93800 | 93900 | 93900 | 93800 | 1236 |
| 390 | 20250217 | 120300 | 53973229900 | 93800 | 93900 | 93900 | 93800 | 1684 |
| 391 | 20250217 | 120200 | 53815254600 | 93900 | 93900 | 93900 | 93800 | 2440 |
| 392 | 20250217 | 120100 | 53586235700 | 93900 | 93900 | 93900 | 93800 | 2810 |
| 393 | 20250217 | 120000 | 53322481900 | 93900 | 93800 | 93900 | 93800 | 2226 |
| 394 | 20250217 | 115900 | 53113581300 | 93800 | 93800 | 93900 | 93800 | 1785 |
| 395 | 20250217 | 115800 | 52946131800 | 93800 | 93900 | 93900 | 93800 | 2378 |
| 396 | 20250217 | 115700 | 52722997100 | 93800 | 93900 | 93900 | 93800 | 1556 |
| 397 | 20250217 | 115600 | 52577019100 | 93900 | 93900 | 93900 | 93800 | 1455 |
| 398 | 20250217 | 115500 | 52440525900 | 93900 | 93700 | 93900 | 93700 | 2673 |
| 399 | 20250217 | 115400 | 52189696200 | 93800 | 93900 | 93900 | 93700 | 13135 |
| 400 | 20250217 | 115300 | 50957622800 | 93900 | 94000 | 94000 | 93800 | 1535 |
| 401 | 20250217 | 115200 | 50813600600 | 94000 | 93900 | 94000 | 93800 | 2300 |
| 402 | 20250217 | 115100 | 50597755100 | 93800 | 93800 | 93900 | 93800 | 5531 |
| 403 | 20250217 | 115000 | 50078523000 | 93800 | 93900 | 93900 | 93800 | 1045 |
| 404 | 20250217 | 114900 | 49980480400 | 93800 | 93900 | 94000 | 93800 | 2357 |
| 405 | 20250217 | 114800 | 49759178800 | 93900 | 93900 | 94000 | 93800 | 1719 |
| 406 | 20250217 | 114700 | 49597739200 | 93800 | 94000 | 94100 | 93800 | 8098 |
| 407 | 20250217 | 114600 | 48837253400 | 94000 | 94000 | 94100 | 93900 | 2069 |
| 408 | 20250217 | 114500 | 48642857800 | 93900 | 93900 | 94100 | 93900 | 3744 |
| 409 | 20250217 | 114400 | 48291101500 | 93900 | 94000 | 94000 | 93900 | 1044 |
| 410 | 20250217 | 114300 | 48193049300 | 93900 | 94000 | 94100 | 93900 | 1602 |
| 411 | 20250217 | 114200 | 48042556300 | 94000 | 93900 | 94000 | 93900 | 4808 |
| 412 | 20250217 | 114100 | 47590638200 | 94000 | 94000 | 94100 | 93900 | 981 |
| 413 | 20250217 | 114000 | 47498435900 | 94000 | 94000 | 94100 | 94000 | 1662 |
| 414 | 20250217 | 113900 | 47342166000 | 94000 | 94000 | 94100 | 94000 | 3928 |
| 415 | 20250217 | 113800 | 46972868600 | 94000 | 94000 | 94100 | 94000 | 1962 |
| 416 | 20250217 | 113700 | 46788402100 | 94000 | 94000 | 94100 | 94000 | 1779 |
| 417 | 20250217 | 113600 | 46621162000 | 94100 | 94000 | 94100 | 94000 | 671 |
| 418 | 20250217 | 113500 | 46558056500 | 94000 | 94100 | 94100 | 94000 | 1745 |
| 419 | 20250217 | 113400 | 46393985700 | 94100 | 94000 | 94100 | 94000 | 2018 |
| 420 | 20250217 | 113300 | 46204260800 | 94000 | 94000 | 94100 | 94000 | 1238 |
| 421 | 20250217 | 113200 | 46087882900 | 94100 | 94000 | 94100 | 94000 | 1976 |
| 422 | 20250217 | 113100 | 45902127600 | 94000 | 94000 | 94100 | 94000 | 1848 |
| 423 | 20250217 | 113000 | 45728375500 | 94000 | 94000 | 94100 | 94000 | 1735 |
| 424 | 20250217 | 112900 | 45565211700 | 94000 | 94000 | 94100 | 94000 | 2018 |
| 425 | 20250217 | 112800 | 45375459700 | 94100 | 94100 | 94100 | 94000 | 1811 |
| 426 | 20250217 | 112700 | 45205175800 | 94000 | 94100 | 94100 | 94000 | 2441 |
| 427 | 20250217 | 112600 | 44975688700 | 94000 | 94000 | 94100 | 94000 | 538 |
| 428 | 20250217 | 112500 | 44925105600 | 94000 | 94100 | 94100 | 94000 | 1238 |
| 429 | 20250217 | 112400 | 44808713400 | 94000 | 94100 | 94100 | 94000 | 2139 |
| 430 | 20250217 | 112300 | 44607641200 | 94000 | 94000 | 94100 | 94000 | 1532 |
| 431 | 20250217 | 112200 | 44463605300 | 94000 | 93900 | 94100 | 93900 | 1767 |
| 432 | 20250217 | 112100 | 44297475700 | 93900 | 94000 | 94100 | 93900 | 1739 |
| 433 | 20250217 | 112000 | 44134030100 | 94100 | 94100 | 94100 | 94000 | 2485 |
| 434 | 20250217 | 111900 | 43900424400 | 94000 | 94000 | 94100 | 94000 | 955 |
| 435 | 20250217 | 111800 | 43810650300 | 94100 | 94000 | 94100 | 94000 | 1816 |
| 436 | 20250217 | 111700 | 43639939200 | 94000 | 94000 | 94100 | 94000 | 2141 |
| 437 | 20250217 | 111600 | 43438628300 | 94100 | 94200 | 94200 | 94000 | 3020 |
| 438 | 20250217 | 111500 | 43154440600 | 94100 | 94000 | 94200 | 94000 | 858 |
| 439 | 20250217 | 111400 | 43073700200 | 94000 | 94000 | 94100 | 94000 | 1056 |
| 440 | 20250217 | 111300 | 42974410800 | 94000 | 94000 | 94200 | 94000 | 1398 |
| 441 | 20250217 | 111200 | 42842956900 | 94000 | 94200 | 94200 | 94000 | 2367 |
| 442 | 20250217 | 111100 | 42620155600 | 94200 | 94000 | 94200 | 94000 | 2735 |
| 443 | 20250217 | 111000 | 42362767000 | 94000 | 94000 | 94100 | 94000 | 2028 |
| 444 | 20250217 | 110900 | 42172056100 | 94000 | 94000 | 94100 | 94000 | 1552 |
| 445 | 20250217 | 110800 | 42026160300 | 94100 | 94100 | 94100 | 94000 | 955 |
| 446 | 20250217 | 110700 | 41936379300 | 94000 | 94000 | 94100 | 94000 | 1296 |
| 447 | 20250217 | 110600 | 41814547800 | 94000 | 94000 | 94100 | 94000 | 799 |
| 448 | 20250217 | 110500 | 41739440600 | 94000 | 93900 | 94100 | 93900 | 4952 |
| 449 | 20250217 | 110400 | 41274140900 | 93900 | 94000 | 94000 | 93900 | 564 |
| 450 | 20250217 | 110300 | 41221162900 | 93900 | 94000 | 94000 | 93900 | 2738 |
| 451 | 20250217 | 110200 | 40964051500 | 94000 | 93900 | 94000 | 93900 | 1974 |
| 452 | 20250217 | 110100 | 40778674400 | 93900 | 93900 | 94000 | 93900 | 2342 |
| 453 | 20250217 | 110000 | 40558748900 | 93900 | 93900 | 94000 | 93800 | 8963 |
| 454 | 20250217 | 105900 | 39717411800 | 93900 | 93900 | 94000 | 93900 | 765 |
| 455 | 20250217 | 105800 | 39645550800 | 93900 | 93900 | 94000 | 93900 | 2961 |
| 456 | 20250217 | 105700 | 39367447100 | 94000 | 93900 | 94000 | 93900 | 746 |
| 457 | 20250217 | 105600 | 39297357800 | 94000 | 94100 | 94100 | 93900 | 1008 |
| 458 | 20250217 | 105500 | 39202620500 | 94000 | 94000 | 94100 | 93900 | 577 |
| 459 | 20250217 | 105400 | 39148392800 | 93900 | 94000 | 94100 | 93900 | 598 |
| 460 | 20250217 | 105300 | 39092183600 | 94000 | 94000 | 94100 | 93900 | 428 |
| 461 | 20250217 | 105200 | 39051955300 | 94000 | 94000 | 94100 | 93900 | 706 |
| 462 | 20250217 | 105100 | 38985623500 | 93900 | 94100 | 94100 | 93900 | 3191 |
| 463 | 20250217 | 105000 | 38685658600 | 94100 | 94000 | 94100 | 93900 | 882 |
| 464 | 20250217 | 104900 | 38602773900 | 94000 | 93900 | 94000 | 93900 | 2582 |
| 465 | 20250217 | 104800 | 38360237500 | 93900 | 94000 | 94000 | 93900 | 3375 |
| 466 | 20250217 | 104700 | 38043047200 | 93900 | 94000 | 94000 | 93900 | 1046 |
| 467 | 20250217 | 104600 | 37944773900 | 93900 | 93900 | 94000 | 93900 | 550 |
| 468 | 20250217 | 104500 | 37893118600 | 93900 | 94000 | 94100 | 93900 | 6547 |
| 469 | 20250217 | 104400 | 37277777700 | 94000 | 94000 | 94100 | 94000 | 444 |
| 470 | 20250217 | 104300 | 37236032100 | 94100 | 94000 | 94100 | 94000 | 560 |
| 471 | 20250217 | 104200 | 37183383300 | 94000 | 94200 | 94300 | 94000 | 7916 |
| 472 | 20250217 | 104100 | 36438227000 | 94200 | 94200 | 94300 | 94200 | 477 |
| 473 | 20250217 | 104000 | 36393282300 | 94300 | 94200 | 94300 | 94100 | 1679 |
| 474 | 20250217 | 103900 | 36235140400 | 94100 | 94200 | 94200 | 94100 | 1161 |
| 475 | 20250217 | 103800 | 36125812500 | 94200 | 94100 | 94200 | 94100 | 2519 |
| 476 | 20250217 | 103700 | 35888576700 | 94100 | 94100 | 94100 | 94000 | 1760 |
| 477 | 20250217 | 103600 | 35722971400 | 94000 | 94000 | 94100 | 93900 | 2949 |
| 478 | 20250217 | 103500 | 35445713000 | 93900 | 94000 | 94100 | 93900 | 4052 |
| 479 | 20250217 | 103400 | 35064877100 | 94000 | 94100 | 94200 | 94000 | 9260 |
| 480 | 20250217 | 103300 | 34193663000 | 94100 | 94200 | 94200 | 94100 | 2619 |
| 481 | 20250217 | 103200 | 33947022400 | 94200 | 94300 | 94300 | 94100 | 5909 |
| 482 | 20250217 | 103100 | 33390438000 | 94200 | 94200 | 94300 | 94200 | 607 |
| 483 | 20250217 | 103000 | 33333251100 | 94200 | 94300 | 94300 | 94200 | 1027 |
| 484 | 20250217 | 102900 | 33236477600 | 94200 | 94200 | 94300 | 94200 | 509 |
| 485 | 20250217 | 102800 | 33188516100 | 94200 | 94200 | 94300 | 94200 | 2300 |
| 486 | 20250217 | 102700 | 32971759800 | 94200 | 94200 | 94300 | 94200 | 473 |
| 487 | 20250217 | 102600 | 32927196900 | 94200 | 94200 | 94300 | 94200 | 366 |
| 488 | 20250217 | 102500 | 32892711500 | 94200 | 94200 | 94300 | 94200 | 425 |
| 489 | 20250217 | 102400 | 32852658200 | 94300 | 94200 | 94300 | 94200 | 549 |
| 490 | 20250217 | 102300 | 32800918700 | 94100 | 94200 | 94300 | 94100 | 1483 |
| 491 | 20250217 | 102200 | 32661196500 | 94200 | 94100 | 94300 | 94100 | 1584 |
| 492 | 20250217 | 102100 | 32511998800 | 94100 | 94100 | 94200 | 94100 | 825 |
| 493 | 20250217 | 102000 | 32434359900 | 94100 | 94100 | 94200 | 94000 | 853 |
| 494 | 20250217 | 101900 | 32354087400 | 94100 | 94200 | 94200 | 94100 | 377 |
| 495 | 20250217 | 101800 | 32318592300 | 94100 | 94000 | 94300 | 94000 | 6364 |
| 496 | 20250217 | 101700 | 31719993300 | 93900 | 94000 | 94000 | 93900 | 304 |
| 497 | 20250217 | 101600 | 31691441100 | 94000 | 94000 | 94000 | 93900 | 454 |
| 498 | 20250217 | 101500 | 31648803500 | 94000 | 93900 | 94000 | 93800 | 1794 |
| 499 | 20250217 | 101400 | 31480385900 | 93900 | 93900 | 93900 | 93800 | 2310 |
| 500 | 20250217 | 101300 | 31263557700 | 93900 | 93900 | 94000 | 93800 | 926 |
| 501 | 20250217 | 101200 | 31176609900 | 93900 | 94000 | 94000 | 93900 | 3908 |
| 502 | 20250217 | 101100 | 30809642800 | 93900 | 93900 | 94000 | 93900 | 1985 |
| 503 | 20250217 | 101000 | 30623229300 | 93900 | 93900 | 94000 | 93900 | 2599 |
| 504 | 20250217 | 100900 | 30379166700 | 93900 | 93900 | 94000 | 93900 | 2545 |
| 505 | 20250217 | 100800 | 30140176700 | 94000 | 93900 | 94000 | 93900 | 819 |
| 506 | 20250217 | 100700 | 30063268100 | 94000 | 94000 | 94000 | 93900 | 1467 |
| 507 | 20250217 | 100600 | 29925497700 | 93900 | 93900 | 94000 | 93900 | 998 |
| 508 | 20250217 | 100500 | 29831774300 | 93900 | 94000 | 94000 | 93900 | 2016 |
| 509 | 20250217 | 100400 | 29642439600 | 94000 | 93900 | 94000 | 93900 | 581 |
| 510 | 20250217 | 100300 | 29587860400 | 93900 | 93900 | 94000 | 93900 | 707 |
| 511 | 20250217 | 100200 | 29521458400 | 94000 | 94000 | 94000 | 93900 | 1156 |
| 512 | 20250217 | 100100 | 29412906000 | 93900 | 93900 | 94000 | 93800 | 1695 |
| 513 | 20250217 | 100000 | 29253760600 | 93900 | 93900 | 94000 | 93800 | 6194 |
| 514 | 20250217 | 095900 | 28672155900 | 93900 | 94000 | 94000 | 93900 | 19301 |
| 515 | 20250217 | 095800 | 26858351800 | 94000 | 94100 | 94200 | 94000 | 5622 |
| 516 | 20250217 | 095700 | 26329416900 | 94100 | 94200 | 94200 | 94000 | 5264 |
| 517 | 20250217 | 095600 | 25834092000 | 94100 | 94300 | 94300 | 94100 | 14229 |
| 518 | 20250217 | 095500 | 24493508700 | 94300 | 94300 | 94400 | 94300 | 311 |
| 519 | 20250217 | 095400 | 24464177800 | 94300 | 94400 | 94400 | 94300 | 1072 |
| 520 | 20250217 | 095300 | 24363079300 | 94400 | 94300 | 94400 | 94300 | 1276 |
| 521 | 20250217 | 095200 | 24242731800 | 94300 | 94300 | 94400 | 94300 | 438 |
| 522 | 20250217 | 095100 | 24201423000 | 94300 | 94200 | 94400 | 94200 | 2397 |
| 523 | 20250217 | 095000 | 23975390800 | 94200 | 94300 | 94300 | 94200 | 1828 |
| 524 | 20250217 | 094900 | 23803053500 | 94300 | 94200 | 94300 | 94200 | 612 |
| 525 | 20250217 | 094800 | 23745389900 | 94300 | 94300 | 94400 | 94200 | 4164 |
| 526 | 20250217 | 094700 | 23352776500 | 94400 | 94300 | 94400 | 94300 | 1262 |
| 527 | 20250217 | 094600 | 23233737300 | 94300 | 94300 | 94400 | 94300 | 2063 |
| 528 | 20250217 | 094500 | 23039166100 | 94400 | 94400 | 94400 | 94300 | 1644 |
| 529 | 20250217 | 094400 | 22884100500 | 94300 | 94300 | 94400 | 94300 | 1080 |
| 530 | 20250217 | 094300 | 22782231800 | 94400 | 94300 | 94400 | 94300 | 1157 |
| 531 | 20250217 | 094200 | 22673088400 | 94300 | 94400 | 94400 | 94300 | 690 |
| 532 | 20250217 | 094100 | 22608004600 | 94400 | 94500 | 94500 | 94300 | 706 |
| 533 | 20250217 | 094000 | 22541394700 | 94500 | 94300 | 94500 | 94200 | 4806 |
| 534 | 20250217 | 093900 | 22087814300 | 94300 | 94300 | 94300 | 94200 | 1987 |
| 535 | 20250217 | 093800 | 21900616400 | 94300 | 94200 | 94300 | 94200 | 1424 |
| 536 | 20250217 | 093700 | 21766460400 | 94300 | 94300 | 94300 | 94200 | 1479 |
| 537 | 20250217 | 093600 | 21627114300 | 94300 | 94200 | 94300 | 94200 | 1926 |
| 538 | 20250217 | 093500 | 21445649700 | 94200 | 94300 | 94400 | 94200 | 1845 |
| 539 | 20250217 | 093400 | 21271686600 | 94300 | 94200 | 94400 | 94200 | 1995 |
| 540 | 20250217 | 093300 | 21083549700 | 94300 | 94200 | 94300 | 94200 | 3321 |
| 541 | 20250217 | 093200 | 20770666900 | 94200 | 94400 | 94400 | 94200 | 7264 |
| 542 | 20250217 | 093100 | 20086033000 | 94400 | 94400 | 94400 | 94300 | 1629 |
| 543 | 20250217 | 093000 | 19932395900 | 94300 | 94400 | 94400 | 94200 | 2704 |
| 544 | 20250217 | 092900 | 19677242900 | 94300 | 94200 | 94400 | 94100 | 2442 |
| 545 | 20250217 | 092800 | 19447052000 | 94200 | 94200 | 94300 | 94100 | 9465 |
| 546 | 20250217 | 092700 | 18555802600 | 94300 | 94300 | 94400 | 94200 | 2788 |
| 547 | 20250217 | 092600 | 18292989500 | 94300 | 94200 | 94300 | 94200 | 2767 |
| 548 | 20250217 | 092500 | 18032171800 | 94200 | 94400 | 94400 | 94200 | 2253 |
| 549 | 20250217 | 092400 | 17819789100 | 94300 | 94300 | 94500 | 94300 | 2519 |
| 550 | 20250217 | 092300 | 17582174200 | 94300 | 94300 | 94500 | 94300 | 1113 |
| 551 | 20250217 | 092200 | 17477172100 | 94500 | 94500 | 94500 | 94200 | 16044 |
| 552 | 20250217 | 092100 | 15963193400 | 94400 | 94600 | 94700 | 94400 | 6048 |
| 553 | 20250217 | 092000 | 15391516500 | 94600 | 94600 | 94700 | 94500 | 4330 |
| 554 | 20250217 | 091900 | 14981932900 | 94600 | 94700 | 94700 | 94600 | 1787 |
| 555 | 20250217 | 091800 | 14812779000 | 94600 | 94600 | 94700 | 94600 | 2262 |
| 556 | 20250217 | 091700 | 14598723400 | 94600 | 94700 | 94800 | 94500 | 5677 |
| 557 | 20250217 | 091600 | 14061809500 | 94700 | 94600 | 94700 | 94500 | 2353 |
| 558 | 20250217 | 091500 | 13839205000 | 94600 | 94600 | 94700 | 94500 | 2908 |
| 559 | 20250217 | 091400 | 13564136500 | 94600 | 94400 | 94600 | 94400 | 2452 |
| 560 | 20250217 | 091300 | 13332394100 | 94400 | 94400 | 94500 | 94300 | 2631 |
| 561 | 20250217 | 091200 | 13084052900 | 94400 | 94500 | 94600 | 94400 | 3819 |
| 562 | 20250217 | 091100 | 12723312200 | 94500 | 94700 | 94700 | 94500 | 3122 |
| 563 | 20250217 | 091000 | 12427961000 | 94800 | 94800 | 94900 | 94700 | 2302 |
| 564 | 20250217 | 090900 | 12209729900 | 94900 | 94400 | 94900 | 94400 | 11935 |
| 565 | 20250217 | 090800 | 11079709900 | 94500 | 94300 | 94500 | 94300 | 2019 |
| 566 | 20250217 | 090700 | 10889101400 | 94300 | 94000 | 94400 | 93900 | 6069 |
| 567 | 20250217 | 090600 | 10317773400 | 94000 | 94100 | 94100 | 93900 | 3662 |
| 568 | 20250217 | 090500 | 9973533200 | 94100 | 94000 | 94100 | 93900 | 4410 |
| 569 | 20250217 | 090400 | 9558894700 | 94100 | 94200 | 94300 | 94000 | 9000 |
| 570 | 20250217 | 090300 | 8711810900 | 94300 | 94100 | 94400 | 94100 | 7057 |
| 571 | 20250217 | 090200 | 8046724900 | 94100 | 93800 | 94200 | 93800 | 8636 |
| 572 | 20250217 | 090100 | 7234484400 | 93900 | 93800 | 93900 | 93100 | 26673 |
| 573 | 20250217 | 090000 | 4738307800 | 93800 | 94300 | 94300 | 93500 | 50023 |