35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 11880 |
| 3 | 20250214 | 185600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20250214 | 185500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20250214 | 185400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20250214 | 185300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20250214 | 185200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20250214 | 185100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20250214 | 185000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20250214 | 184900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20250214 | 184800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20250214 | 184700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20250214 | 184600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20250214 | 184500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20250214 | 184400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20250214 | 184300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20250214 | 184200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20250214 | 184100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20250214 | 184000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20250214 | 183900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20250214 | 183800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20250214 | 183700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20250214 | 183600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20250214 | 183500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20250214 | 183400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20250214 | 183300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20250214 | 183200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20250214 | 183100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20250214 | 183000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20250214 | 182900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20250214 | 182800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20250214 | 182700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 11880 |
| 33 | 20250214 | 182600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20250214 | 182500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20250214 | 182400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20250214 | 182300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20250214 | 182200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20250214 | 182100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20250214 | 182000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20250214 | 181900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20250214 | 181800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20250214 | 181700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20250214 | 181600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20250214 | 181500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20250214 | 181400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20250214 | 181300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20250214 | 181200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20250214 | 181100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20250214 | 181000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20250214 | 180900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20250214 | 180800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20250214 | 180700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20250214 | 180600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20250214 | 180500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20250214 | 180400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20250214 | 180300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20250214 | 180200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20250214 | 180100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20250214 | 180000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20250214 | 175900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20250214 | 175800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20250214 | 175700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 11880 |
| 63 | 20250214 | 175600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20250214 | 175500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20250214 | 175400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20250214 | 175300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20250214 | 175200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20250214 | 175100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20250214 | 175000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20250214 | 174900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20250214 | 174800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20250214 | 174700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20250214 | 174600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20250214 | 174500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20250214 | 174400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20250214 | 174300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20250214 | 174200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20250214 | 174100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20250214 | 174000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20250214 | 173900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20250214 | 173800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20250214 | 173700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20250214 | 173600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20250214 | 173500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20250214 | 173400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20250214 | 173300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20250214 | 173200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20250214 | 173100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20250214 | 173000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20250214 | 172900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20250214 | 172800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20250214 | 172700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 11880 |
| 93 | 20250214 | 172600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20250214 | 172500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20250214 | 172400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20250214 | 172300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20250214 | 172200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20250214 | 172100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20250214 | 172000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20250214 | 171900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20250214 | 171800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20250214 | 171700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20250214 | 171600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20250214 | 171500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20250214 | 171400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20250214 | 171300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20250214 | 171200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20250214 | 171100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20250214 | 171000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20250214 | 170900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20250214 | 170800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20250214 | 170700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20250214 | 170600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20250214 | 170500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20250214 | 170400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20250214 | 170300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20250214 | 170200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20250214 | 170100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20250214 | 170000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20250214 | 165900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20250214 | 165800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20250214 | 165700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 11880 |
| 123 | 20250214 | 165600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20250214 | 165500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20250214 | 165400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20250214 | 165300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20250214 | 165200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20250214 | 165100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20250214 | 165000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20250214 | 164900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20250214 | 164800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20250214 | 164700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20250214 | 164600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20250214 | 164500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20250214 | 164400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20250214 | 164300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20250214 | 164200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20250214 | 164100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20250214 | 164000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20250214 | 163900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20250214 | 163800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20250214 | 163700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20250214 | 163600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20250214 | 163500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20250214 | 163400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20250214 | 163300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20250214 | 163200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20250214 | 163100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20250214 | 163000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20250214 | 162900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20250214 | 162800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20250214 | 162700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 11880 |
| 153 | 20250214 | 162600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20250214 | 162500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20250214 | 162400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20250214 | 162300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20250214 | 162200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20250214 | 162100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20250214 | 162000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20250214 | 161900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20250214 | 161800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20250214 | 161700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20250214 | 161600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20250214 | 161500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20250214 | 161400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20250214 | 161300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20250214 | 161200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20250214 | 161100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20250214 | 161000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20250214 | 160900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20250214 | 160800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20250214 | 160700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20250214 | 160600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20250214 | 160500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20250214 | 160400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20250214 | 160300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20250214 | 160200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20250214 | 160100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20250214 | 160000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20250214 | 155900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20250214 | 155800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20250214 | 155700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 11880 |
| 183 | 20250214 | 155600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 184 | 20250214 | 155500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 185 | 20250214 | 155400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 186 | 20250214 | 155300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 187 | 20250214 | 155200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 188 | 20250214 | 155100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 189 | 20250214 | 155000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 190 | 20250214 | 154900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 191 | 20250214 | 154800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 192 | 20250214 | 154700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 193 | 20250214 | 154600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 194 | 20250214 | 154500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 195 | 20250214 | 154400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 196 | 20250214 | 154300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 197 | 20250214 | 154200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 198 | 20250214 | 154100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 199 | 20250214 | 154000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 200 | 20250214 | 153900 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 201 | 20250214 | 153800 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 202 | 20250214 | 153700 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 203 | 20250214 | 153600 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 204 | 20250214 | 153500 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 205 | 20250214 | 153400 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 206 | 20250214 | 153300 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 207 | 20250214 | 153200 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 208 | 20250214 | 153100 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 209 | 20250214 | 153000 | 65701384600 | 156100 | 156100 | 156100 | 156100 | 11880 |
| 210 | 20250214 | 152900 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 211 | 20250214 | 152800 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 212 | 20250214 | 152700 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 213 | 20250214 | 152600 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 214 | 20250214 | 152500 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 215 | 20250214 | 152400 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 216 | 20250214 | 152300 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 217 | 20250214 | 152200 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 218 | 20250214 | 152100 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 219 | 20250214 | 152000 | 63846916600 | 156200 | 156200 | 156200 | 156200 | 0 |
| 220 | 20250214 | 151900 | 63846916600 | 156200 | 156300 | 156300 | 156100 | 2496 |
| 221 | 20250214 | 151800 | 63457015400 | 156300 | 156200 | 156300 | 156100 | 1784 |
| 222 | 20250214 | 151700 | 63178361700 | 156200 | 156200 | 156300 | 156100 | 1970 |
| 223 | 20250214 | 151600 | 62870683900 | 156200 | 156300 | 156300 | 156100 | 1695 |
| 224 | 20250214 | 151500 | 62605981100 | 156200 | 156000 | 156200 | 155900 | 1469 |
| 225 | 20250214 | 151400 | 62376824300 | 156000 | 155900 | 156100 | 155800 | 1522 |
| 226 | 20250214 | 151300 | 62139467800 | 155800 | 155900 | 156000 | 155800 | 1679 |
| 227 | 20250214 | 151200 | 61877751600 | 155800 | 156100 | 156200 | 155800 | 3646 |
| 228 | 20250214 | 151100 | 61309011600 | 156100 | 156200 | 156300 | 156000 | 2899 |
| 229 | 20250214 | 151000 | 60856505200 | 156100 | 156500 | 156500 | 156100 | 3663 |
| 230 | 20250214 | 150900 | 60284270800 | 156500 | 156700 | 156700 | 156400 | 3502 |
| 231 | 20250214 | 150800 | 59736013300 | 156700 | 156800 | 156800 | 156600 | 1441 |
| 232 | 20250214 | 150700 | 59510236300 | 156800 | 156900 | 157000 | 156700 | 1498 |
| 233 | 20250214 | 150600 | 59275330900 | 156900 | 157100 | 157100 | 156900 | 6183 |
| 234 | 20250214 | 150500 | 58304630100 | 157000 | 157100 | 157100 | 157000 | 1186 |
| 235 | 20250214 | 150400 | 58118416900 | 157000 | 157200 | 157200 | 157000 | 1022 |
| 236 | 20250214 | 150300 | 57957914600 | 157200 | 157200 | 157200 | 157100 | 1776 |
| 237 | 20250214 | 150200 | 57678883900 | 157200 | 157100 | 157200 | 157000 | 1018 |
| 238 | 20250214 | 150100 | 57518962000 | 157100 | 157000 | 157100 | 157000 | 1399 |
| 239 | 20250214 | 150000 | 57299241500 | 157100 | 157000 | 157100 | 157000 | 1610 |
| 240 | 20250214 | 145900 | 57046421500 | 157000 | 157100 | 157200 | 157000 | 2401 |
| 241 | 20250214 | 145800 | 56669325900 | 157100 | 157300 | 157300 | 157100 | 2064 |
| 242 | 20250214 | 145700 | 56345002600 | 157200 | 157400 | 157500 | 157200 | 2252 |
| 243 | 20250214 | 145600 | 55990815200 | 157400 | 157800 | 157800 | 157400 | 8336 |
| 244 | 20250214 | 145500 | 54677327300 | 157800 | 157700 | 157900 | 157700 | 1024 |
| 245 | 20250214 | 145400 | 54515736700 | 157700 | 157700 | 157800 | 157700 | 952 |
| 246 | 20250214 | 145300 | 54365560700 | 157700 | 157800 | 157800 | 157700 | 676 |
| 247 | 20250214 | 145200 | 54258926700 | 157800 | 157700 | 157800 | 157700 | 308 |
| 248 | 20250214 | 145100 | 54210350700 | 157800 | 157700 | 157900 | 157700 | 563 |
| 249 | 20250214 | 145000 | 54121543100 | 157700 | 157800 | 157900 | 157700 | 793 |
| 250 | 20250214 | 144900 | 53996408800 | 157800 | 158100 | 158100 | 157800 | 1410 |
| 251 | 20250214 | 144800 | 53773743100 | 158000 | 158200 | 158300 | 158000 | 547 |
| 252 | 20250214 | 144700 | 53687253500 | 158300 | 158100 | 158300 | 158000 | 424 |
| 253 | 20250214 | 144600 | 53620198800 | 158100 | 158200 | 158200 | 158000 | 123 |
| 254 | 20250214 | 144500 | 53600752700 | 158100 | 158100 | 158200 | 158000 | 668 |
| 255 | 20250214 | 144400 | 53495178700 | 158100 | 157900 | 158200 | 157900 | 544 |
| 256 | 20250214 | 144300 | 53409205700 | 158000 | 158000 | 158000 | 157900 | 349 |
| 257 | 20250214 | 144200 | 53354070700 | 158000 | 157900 | 158000 | 157800 | 376 |
| 258 | 20250214 | 144100 | 53294705000 | 157900 | 157900 | 158000 | 157900 | 536 |
| 259 | 20250214 | 144000 | 53210043100 | 158000 | 157900 | 158000 | 157800 | 603 |
| 260 | 20250214 | 143900 | 53114834700 | 157800 | 157800 | 157900 | 157700 | 269 |
| 261 | 20250214 | 143800 | 53072387900 | 157800 | 157800 | 157900 | 157700 | 528 |
| 262 | 20250214 | 143700 | 52989076200 | 157800 | 158000 | 158000 | 157700 | 1203 |
| 263 | 20250214 | 143600 | 52799320600 | 158000 | 157800 | 158000 | 157800 | 430 |
| 264 | 20250214 | 143500 | 52731424600 | 157800 | 157800 | 157900 | 157700 | 460 |
| 265 | 20250214 | 143400 | 52658836100 | 157800 | 157800 | 157800 | 157700 | 1369 |
| 266 | 20250214 | 143300 | 52442928700 | 157800 | 157900 | 157900 | 157700 | 1134 |
| 267 | 20250214 | 143200 | 52263997600 | 157900 | 157800 | 157900 | 157700 | 1354 |
| 268 | 20250214 | 143100 | 52050380400 | 157800 | 157700 | 157800 | 157700 | 713 |
| 269 | 20250214 | 143000 | 51937891900 | 157700 | 157700 | 157800 | 157700 | 803 |
| 270 | 20250214 | 142900 | 51811250200 | 157700 | 158000 | 158000 | 157700 | 2551 |
| 271 | 20250214 | 142800 | 51408594800 | 157900 | 158000 | 158000 | 157900 | 697 |
| 272 | 20250214 | 142700 | 51298529600 | 157900 | 158000 | 158100 | 157900 | 1461 |
| 273 | 20250214 | 142600 | 51067743100 | 158000 | 158300 | 158300 | 158000 | 2594 |
| 274 | 20250214 | 142500 | 50657710800 | 158300 | 158300 | 158400 | 158300 | 614 |
| 275 | 20250214 | 142400 | 50560513000 | 158400 | 158300 | 158400 | 158300 | 118 |
| 276 | 20250214 | 142300 | 50541829700 | 158300 | 158400 | 158400 | 158300 | 59 |
| 277 | 20250214 | 142200 | 50532484400 | 158300 | 158300 | 158400 | 158200 | 568 |
| 278 | 20250214 | 142100 | 50442570000 | 158300 | 158300 | 158300 | 158200 | 598 |
| 279 | 20250214 | 142000 | 50347958200 | 158300 | 158400 | 158400 | 158300 | 389 |
| 280 | 20250214 | 141900 | 50286375600 | 158300 | 158400 | 158400 | 158300 | 57 |
| 281 | 20250214 | 141800 | 50277348500 | 158400 | 158600 | 158600 | 158300 | 405 |
| 282 | 20250214 | 141700 | 50213161900 | 158600 | 158500 | 158600 | 158400 | 502 |
| 283 | 20250214 | 141600 | 50133576300 | 158400 | 158400 | 158500 | 158400 | 94 |
| 284 | 20250214 | 141500 | 50118685900 | 158400 | 158400 | 158400 | 158300 | 140 |
| 285 | 20250214 | 141400 | 50096512100 | 158400 | 158400 | 158400 | 158300 | 65 |
| 286 | 20250214 | 141300 | 50086221300 | 158300 | 158300 | 158300 | 158200 | 471 |
| 287 | 20250214 | 141200 | 50011679800 | 158300 | 158300 | 158300 | 158200 | 110 |
| 288 | 20250214 | 141100 | 49994274200 | 158200 | 158300 | 158300 | 158200 | 390 |
| 289 | 20250214 | 141000 | 49932563400 | 158300 | 158300 | 158300 | 158200 | 119 |
| 290 | 20250214 | 140900 | 49913726500 | 158200 | 158300 | 158400 | 158200 | 269 |
| 291 | 20250214 | 140800 | 49871135800 | 158400 | 158300 | 158400 | 158200 | 73 |
| 292 | 20250214 | 140700 | 49859576400 | 158300 | 158300 | 158400 | 158200 | 242 |
| 293 | 20250214 | 140600 | 49821266600 | 158400 | 158300 | 158400 | 158300 | 18 |
| 294 | 20250214 | 140500 | 49818415800 | 158300 | 158300 | 158300 | 158200 | 140 |
| 295 | 20250214 | 140400 | 49796257100 | 158300 | 158300 | 158400 | 158200 | 241 |
| 296 | 20250214 | 140300 | 49758105300 | 158400 | 158300 | 158400 | 158300 | 219 |
| 297 | 20250214 | 140200 | 49723424600 | 158300 | 158300 | 158400 | 158200 | 76 |
| 298 | 20250214 | 140100 | 49711393400 | 158200 | 158200 | 158300 | 158100 | 303 |
| 299 | 20250214 | 140000 | 49663471700 | 158200 | 158100 | 158200 | 158000 | 292 |
| 300 | 20250214 | 135900 | 49617312000 | 158000 | 158000 | 158100 | 158000 | 70 |
| 301 | 20250214 | 135800 | 49606249900 | 158000 | 158100 | 158100 | 158000 | 204 |
| 302 | 20250214 | 135700 | 49574015700 | 158100 | 158000 | 158100 | 157900 | 2654 |
| 303 | 20250214 | 135600 | 49154670100 | 158100 | 158100 | 158100 | 158000 | 314 |
| 304 | 20250214 | 135500 | 49105038900 | 158100 | 158100 | 158300 | 158000 | 2493 |
| 305 | 20250214 | 135400 | 48710975900 | 158100 | 158100 | 158200 | 158100 | 255 |
| 306 | 20250214 | 135300 | 48670658800 | 158100 | 158100 | 158200 | 158100 | 483 |
| 307 | 20250214 | 135200 | 48594295700 | 158100 | 158100 | 158200 | 158100 | 251 |
| 308 | 20250214 | 135100 | 48554606900 | 158200 | 158100 | 158300 | 158100 | 1521 |
| 309 | 20250214 | 135000 | 48314109800 | 158100 | 158200 | 158200 | 158100 | 287 |
| 310 | 20250214 | 134900 | 48268718900 | 158200 | 158200 | 158300 | 158100 | 499 |
| 311 | 20250214 | 134800 | 48189796900 | 158300 | 158200 | 158300 | 158200 | 179 |
| 312 | 20250214 | 134700 | 48161478200 | 158200 | 158500 | 158500 | 158100 | 125 |
| 313 | 20250214 | 134600 | 48141703100 | 158500 | 158200 | 158500 | 158100 | 90 |
| 314 | 20250214 | 134500 | 48127464700 | 158100 | 158200 | 158500 | 158100 | 604 |
| 315 | 20250214 | 134400 | 48031893500 | 158200 | 158200 | 158200 | 158100 | 412 |
| 316 | 20250214 | 134300 | 47966717400 | 158200 | 158200 | 158200 | 158100 | 498 |
| 317 | 20250214 | 134200 | 47887976100 | 158100 | 158200 | 158200 | 158100 | 87 |
| 318 | 20250214 | 134100 | 47874214500 | 158300 | 158200 | 158300 | 158100 | 133 |
| 319 | 20250214 | 134000 | 47853173000 | 158200 | 158200 | 158300 | 158100 | 328 |
| 320 | 20250214 | 133900 | 47801284600 | 158100 | 158200 | 158200 | 158100 | 337 |
| 321 | 20250214 | 133800 | 47747990400 | 158100 | 158200 | 158200 | 158100 | 57 |
| 322 | 20250214 | 133700 | 47738977400 | 158200 | 158300 | 158400 | 158200 | 511 |
| 323 | 20250214 | 133600 | 47658111400 | 158200 | 158200 | 158300 | 158100 | 1382 |
| 324 | 20250214 | 133500 | 47439468500 | 158200 | 158200 | 158300 | 158100 | 761 |
| 325 | 20250214 | 133400 | 47319091600 | 158200 | 158300 | 158300 | 158200 | 631 |
| 326 | 20250214 | 133300 | 47219234900 | 158200 | 158400 | 158400 | 158200 | 1162 |
| 327 | 20250214 | 133200 | 47035373600 | 158300 | 158300 | 158500 | 158300 | 138 |
| 328 | 20250214 | 133100 | 47013515600 | 158500 | 158300 | 158500 | 158200 | 988 |
| 329 | 20250214 | 133000 | 46857177800 | 158300 | 158500 | 158500 | 158300 | 1101 |
| 330 | 20250214 | 132900 | 46682769500 | 158600 | 158500 | 158600 | 158500 | 297 |
| 331 | 20250214 | 132800 | 46635678900 | 158500 | 158500 | 158600 | 158500 | 253 |
| 332 | 20250214 | 132700 | 46595567700 | 158500 | 158600 | 158700 | 158500 | 254 |
| 333 | 20250214 | 132600 | 46555282800 | 158700 | 158800 | 158800 | 158700 | 326 |
| 334 | 20250214 | 132500 | 46503520100 | 158800 | 158500 | 158800 | 158400 | 526 |
| 335 | 20250214 | 132400 | 46420109000 | 158400 | 158600 | 158600 | 158400 | 70 |
| 336 | 20250214 | 132300 | 46409015100 | 158500 | 158500 | 158500 | 158400 | 448 |
| 337 | 20250214 | 132200 | 46338040400 | 158500 | 158500 | 158500 | 158400 | 292 |
| 338 | 20250214 | 132100 | 46291760000 | 158500 | 158500 | 158600 | 158400 | 261 |
| 339 | 20250214 | 132000 | 46250391500 | 158600 | 158600 | 158700 | 158500 | 107 |
| 340 | 20250214 | 131900 | 46233419700 | 158600 | 158400 | 158600 | 158400 | 82 |
| 341 | 20250214 | 131800 | 46220428000 | 158400 | 158200 | 158400 | 158200 | 59 |
| 342 | 20250214 | 131700 | 46211090800 | 158200 | 158200 | 158200 | 158200 | 251 |
| 343 | 20250214 | 131600 | 46171382600 | 158300 | 158100 | 158300 | 158000 | 454 |
| 344 | 20250214 | 131500 | 46099586500 | 158100 | 158200 | 158300 | 158000 | 2616 |
| 345 | 20250214 | 131400 | 45685952900 | 158200 | 158300 | 158400 | 158200 | 240 |
| 346 | 20250214 | 131300 | 45647970400 | 158300 | 158100 | 158300 | 158100 | 962 |
| 347 | 20250214 | 131200 | 45495833100 | 158100 | 158200 | 158200 | 158100 | 633 |
| 348 | 20250214 | 131100 | 45395747100 | 158100 | 158100 | 158200 | 158100 | 836 |
| 349 | 20250214 | 131000 | 45263567000 | 158100 | 158200 | 158200 | 158000 | 2337 |
| 350 | 20250214 | 130900 | 44894105100 | 158100 | 158300 | 158300 | 158100 | 564 |
| 351 | 20250214 | 130800 | 44804900300 | 158300 | 158400 | 158400 | 158100 | 2970 |
| 352 | 20250214 | 130700 | 44335030300 | 158300 | 158300 | 158400 | 158200 | 160 |
| 353 | 20250214 | 130600 | 44309705100 | 158300 | 158300 | 158400 | 158300 | 1647 |
| 354 | 20250214 | 130500 | 44048984400 | 158300 | 158400 | 158500 | 158300 | 229 |
| 355 | 20250214 | 130400 | 44012721400 | 158400 | 158500 | 158500 | 158400 | 896 |
| 356 | 20250214 | 130300 | 43870763000 | 158500 | 158400 | 158500 | 158400 | 191 |
| 357 | 20250214 | 130200 | 43840490400 | 158500 | 158500 | 158600 | 158400 | 548 |
| 358 | 20250214 | 130100 | 43753632400 | 158500 | 158500 | 158500 | 158400 | 1013 |
| 359 | 20250214 | 130000 | 43593076400 | 158500 | 158400 | 158500 | 158400 | 183 |
| 360 | 20250214 | 125900 | 43564081000 | 158400 | 158400 | 158500 | 158400 | 250 |
| 361 | 20250214 | 125800 | 43524469400 | 158500 | 158400 | 158500 | 158400 | 104 |
| 362 | 20250214 | 125700 | 43507994200 | 158500 | 158500 | 158500 | 158400 | 844 |
| 363 | 20250214 | 125600 | 43374303200 | 158500 | 158400 | 158500 | 158400 | 580 |
| 364 | 20250214 | 125500 | 43282385700 | 158500 | 158300 | 158500 | 158300 | 628 |
| 365 | 20250214 | 125400 | 43182940600 | 158400 | 158700 | 158700 | 158300 | 3510 |
| 366 | 20250214 | 125300 | 42626628600 | 158700 | 158800 | 158900 | 158700 | 878 |
| 367 | 20250214 | 125200 | 42487206600 | 158800 | 158800 | 158900 | 158800 | 75 |
| 368 | 20250214 | 125100 | 42475295400 | 158800 | 158800 | 158900 | 158700 | 437 |
| 369 | 20250214 | 125000 | 42405938400 | 158800 | 158900 | 158900 | 158700 | 734 |
| 370 | 20250214 | 124900 | 42289352000 | 159000 | 159000 | 159000 | 158900 | 325 |
| 371 | 20250214 | 124800 | 42237708200 | 159000 | 159000 | 159100 | 158900 | 85 |
| 372 | 20250214 | 124700 | 42224192900 | 159000 | 159100 | 159100 | 159000 | 221 |
| 373 | 20250214 | 124600 | 42189052300 | 159000 | 159000 | 159100 | 159000 | 427 |
| 374 | 20250214 | 124500 | 42121158600 | 159100 | 159000 | 159100 | 159000 | 165 |
| 375 | 20250214 | 124400 | 42094915700 | 159100 | 159000 | 159100 | 159000 | 188 |
| 376 | 20250214 | 124300 | 42065011600 | 159000 | 159000 | 159100 | 159000 | 135 |
| 377 | 20250214 | 124200 | 42043535500 | 159100 | 159000 | 159100 | 159000 | 113 |
| 378 | 20250214 | 124100 | 42025566000 | 159000 | 159000 | 159100 | 158900 | 215 |
| 379 | 20250214 | 124000 | 41991372300 | 159000 | 159000 | 159100 | 158900 | 700 |
| 380 | 20250214 | 123900 | 41880092700 | 159000 | 158900 | 159000 | 158900 | 251 |
| 381 | 20250214 | 123800 | 41840205800 | 159000 | 158900 | 159000 | 158900 | 161 |
| 382 | 20250214 | 123700 | 41814607400 | 159000 | 158900 | 159000 | 158900 | 61 |
| 383 | 20250214 | 123600 | 41804910600 | 159000 | 158900 | 159000 | 158900 | 307 |
| 384 | 20250214 | 123500 | 41756098000 | 158900 | 158800 | 159000 | 158700 | 471 |
| 385 | 20250214 | 123400 | 41681279600 | 158800 | 158700 | 158800 | 158700 | 200 |
| 386 | 20250214 | 123300 | 41649538500 | 158800 | 158800 | 158800 | 158700 | 51 |
| 387 | 20250214 | 123200 | 41641443900 | 158700 | 158600 | 158700 | 158600 | 69 |
| 388 | 20250214 | 123100 | 41630498700 | 158700 | 158700 | 158700 | 158600 | 198 |
| 389 | 20250214 | 123000 | 41599087200 | 158700 | 158600 | 158700 | 158600 | 90 |
| 390 | 20250214 | 122900 | 41584812700 | 158700 | 158600 | 158800 | 158600 | 587 |
| 391 | 20250214 | 122800 | 41491691100 | 158700 | 158800 | 158800 | 158600 | 307 |
| 392 | 20250214 | 122700 | 41442998300 | 158700 | 158600 | 158700 | 158600 | 169 |
| 393 | 20250214 | 122600 | 41416180700 | 158600 | 158600 | 158700 | 158600 | 318 |
| 394 | 20250214 | 122500 | 41365745000 | 158700 | 158700 | 158700 | 158600 | 120 |
| 395 | 20250214 | 122400 | 41346712300 | 158700 | 158700 | 158700 | 158600 | 185 |
| 396 | 20250214 | 122300 | 41317370000 | 158600 | 158600 | 158700 | 158600 | 142 |
| 397 | 20250214 | 122200 | 41294837900 | 158700 | 158600 | 158700 | 158500 | 89 |
| 398 | 20250214 | 122100 | 41280722200 | 158600 | 158500 | 158600 | 158500 | 135 |
| 399 | 20250214 | 122000 | 41259319000 | 158500 | 158400 | 158500 | 158400 | 210 |
| 400 | 20250214 | 121900 | 41226035600 | 158500 | 158400 | 158500 | 158400 | 357 |
| 401 | 20250214 | 121800 | 41169481700 | 158500 | 158500 | 158600 | 158400 | 1383 |
| 402 | 20250214 | 121700 | 40950301600 | 158600 | 158500 | 158600 | 158500 | 849 |
| 403 | 20250214 | 121600 | 40815720100 | 158500 | 158700 | 158700 | 158500 | 1736 |
| 404 | 20250214 | 121500 | 40540389000 | 158600 | 158800 | 158800 | 158600 | 1566 |
| 405 | 20250214 | 121400 | 40291848900 | 158800 | 158900 | 159000 | 158800 | 671 |
| 406 | 20250214 | 121300 | 40185240600 | 158900 | 158900 | 159000 | 158900 | 417 |
| 407 | 20250214 | 121200 | 40118945000 | 158900 | 159100 | 159200 | 158900 | 765 |
| 408 | 20250214 | 121100 | 39997311800 | 159100 | 159200 | 159200 | 159100 | 92 |
| 409 | 20250214 | 121000 | 39982673500 | 159100 | 159100 | 159200 | 159100 | 170 |
| 410 | 20250214 | 120900 | 39955623600 | 159100 | 159100 | 159100 | 159000 | 1081 |
| 411 | 20250214 | 120800 | 39783733400 | 159200 | 159100 | 159200 | 159000 | 184 |
| 412 | 20250214 | 120700 | 39754465700 | 159100 | 159000 | 159100 | 159000 | 171 |
| 413 | 20250214 | 120600 | 39727265000 | 159100 | 159100 | 159100 | 159000 | 108 |
| 414 | 20250214 | 120500 | 39710086100 | 159100 | 159100 | 159100 | 159000 | 509 |
| 415 | 20250214 | 120400 | 39629107200 | 159200 | 159200 | 159200 | 159100 | 52 |
| 416 | 20250214 | 120300 | 39620833500 | 159200 | 159200 | 159200 | 159100 | 117 |
| 417 | 20250214 | 120200 | 39602211200 | 159200 | 159000 | 159200 | 159000 | 410 |
| 418 | 20250214 | 120100 | 39537007000 | 159000 | 159000 | 159200 | 159000 | 188 |
| 419 | 20250214 | 120000 | 39507104300 | 159100 | 159100 | 159100 | 159000 | 331 |
| 420 | 20250214 | 115900 | 39454472500 | 159000 | 159100 | 159100 | 159000 | 307 |
| 421 | 20250214 | 115800 | 39405648100 | 159100 | 159000 | 159200 | 159000 | 176 |
| 422 | 20250214 | 115700 | 39377658500 | 159100 | 159100 | 159100 | 159000 | 209 |
| 423 | 20250214 | 115600 | 39344419300 | 159200 | 159000 | 159200 | 159000 | 201 |
| 424 | 20250214 | 115500 | 39312456900 | 159000 | 158900 | 159100 | 158900 | 103 |
| 425 | 20250214 | 115400 | 39296080100 | 159000 | 158900 | 159100 | 158800 | 1479 |
| 426 | 20250214 | 115300 | 39061157700 | 158900 | 159200 | 159300 | 158900 | 1581 |
| 427 | 20250214 | 115200 | 38809744500 | 159200 | 159200 | 159300 | 159100 | 301 |
| 428 | 20250214 | 115100 | 38761828500 | 159200 | 159200 | 159300 | 159200 | 155 |
| 429 | 20250214 | 115000 | 38737152300 | 159200 | 159200 | 159200 | 159100 | 124 |
| 430 | 20250214 | 114900 | 38717422300 | 159100 | 159100 | 159200 | 159100 | 95 |
| 431 | 20250214 | 114800 | 38702304800 | 159200 | 159200 | 159200 | 159100 | 224 |
| 432 | 20250214 | 114700 | 38666663600 | 159200 | 159200 | 159300 | 159100 | 640 |
| 433 | 20250214 | 114600 | 38564792500 | 159300 | 159400 | 159400 | 159300 | 240 |
| 434 | 20250214 | 114500 | 38526560200 | 159400 | 159400 | 159400 | 159200 | 190 |
| 435 | 20250214 | 114400 | 38496294100 | 159300 | 159300 | 159400 | 159300 | 343 |
| 436 | 20250214 | 114300 | 38441652800 | 159300 | 159300 | 159400 | 159300 | 107 |
| 437 | 20250214 | 114200 | 38424607100 | 159300 | 159300 | 159300 | 159200 | 212 |
| 438 | 20250214 | 114100 | 38390839700 | 159300 | 159200 | 159300 | 159200 | 162 |
| 439 | 20250214 | 114000 | 38365034300 | 159200 | 159100 | 159300 | 159100 | 185 |
| 440 | 20250214 | 113900 | 38335583000 | 159200 | 159300 | 159400 | 159200 | 272 |
| 441 | 20250214 | 113800 | 38292269600 | 159300 | 159300 | 159400 | 159300 | 159 |
| 442 | 20250214 | 113700 | 38266934000 | 159300 | 159400 | 159400 | 159300 | 217 |
| 443 | 20250214 | 113600 | 38232354500 | 159400 | 159300 | 159400 | 159200 | 120 |
| 444 | 20250214 | 113500 | 38213238300 | 159300 | 159200 | 159300 | 159200 | 157 |
| 445 | 20250214 | 113400 | 38188237000 | 159200 | 159100 | 159200 | 159100 | 261 |
| 446 | 20250214 | 113300 | 38146688500 | 159100 | 159000 | 159100 | 159000 | 252 |
| 447 | 20250214 | 113200 | 38106601500 | 159100 | 159200 | 159200 | 159100 | 181 |
| 448 | 20250214 | 113100 | 38077801100 | 159100 | 159300 | 159300 | 159100 | 534 |
| 449 | 20250214 | 113000 | 37992826700 | 159300 | 159200 | 159300 | 159100 | 331 |
| 450 | 20250214 | 112900 | 37940138000 | 159200 | 159300 | 159300 | 159200 | 245 |
| 451 | 20250214 | 112800 | 37901127100 | 159300 | 159300 | 159300 | 159200 | 89 |
| 452 | 20250214 | 112700 | 37886952600 | 159300 | 159300 | 159300 | 159100 | 217 |
| 453 | 20250214 | 112600 | 37852408100 | 159300 | 159100 | 159300 | 159100 | 185 |
| 454 | 20250214 | 112500 | 37822951800 | 159100 | 159200 | 159200 | 159100 | 145 |
| 455 | 20250214 | 112400 | 37799880800 | 159100 | 159000 | 159200 | 159000 | 597 |
| 456 | 20250214 | 112300 | 37704919700 | 159000 | 159000 | 159000 | 158900 | 296 |
| 457 | 20250214 | 112200 | 37657862400 | 159000 | 159000 | 159000 | 158900 | 166 |
| 458 | 20250214 | 112100 | 37631482200 | 158900 | 158800 | 158900 | 158800 | 376 |
| 459 | 20250214 | 112000 | 37571759400 | 158800 | 158900 | 158900 | 158800 | 403 |
| 460 | 20250214 | 111900 | 37507733200 | 158900 | 159000 | 159100 | 158900 | 480 |
| 461 | 20250214 | 111800 | 37431419500 | 159000 | 159100 | 159100 | 159000 | 371 |
| 462 | 20250214 | 111700 | 37372426200 | 159000 | 159100 | 159200 | 159000 | 503 |
| 463 | 20250214 | 111600 | 37292407100 | 159100 | 159200 | 159200 | 159100 | 723 |
| 464 | 20250214 | 111500 | 37177348600 | 159200 | 159200 | 159300 | 159200 | 77 |
| 465 | 20250214 | 111400 | 37165087800 | 159300 | 159200 | 159300 | 159200 | 302 |
| 466 | 20250214 | 111300 | 37117006400 | 159200 | 159200 | 159300 | 159200 | 470 |
| 467 | 20250214 | 111200 | 37042182300 | 159200 | 159300 | 159300 | 159200 | 78 |
| 468 | 20250214 | 111100 | 37029758000 | 159300 | 159400 | 159500 | 159300 | 513 |
| 469 | 20250214 | 111000 | 36948017600 | 159500 | 159700 | 159800 | 159500 | 560 |
| 470 | 20250214 | 110900 | 36858624100 | 159700 | 159700 | 159700 | 159600 | 262 |
| 471 | 20250214 | 110800 | 36816785700 | 159600 | 159600 | 159700 | 159500 | 398 |
| 472 | 20250214 | 110700 | 36753262800 | 159700 | 159600 | 159700 | 159600 | 197 |
| 473 | 20250214 | 110600 | 36721814300 | 159600 | 159600 | 159600 | 159500 | 281 |
| 474 | 20250214 | 110500 | 36676973300 | 159600 | 159500 | 159700 | 159500 | 133 |
| 475 | 20250214 | 110400 | 36655748200 | 159500 | 159700 | 159800 | 159400 | 228 |
| 476 | 20250214 | 110300 | 36619349700 | 159800 | 159900 | 159900 | 159800 | 458 |
| 477 | 20250214 | 110200 | 36546148500 | 159900 | 159400 | 159900 | 159400 | 1248 |
| 478 | 20250214 | 110100 | 36346982300 | 159300 | 159200 | 159400 | 159200 | 471 |
| 479 | 20250214 | 110000 | 36271960900 | 159200 | 159200 | 159300 | 159200 | 120 |
| 480 | 20250214 | 105900 | 36252854700 | 159200 | 159200 | 159300 | 159100 | 243 |
| 481 | 20250214 | 105800 | 36214168200 | 159200 | 159300 | 159400 | 159200 | 359 |
| 482 | 20250214 | 105700 | 36156987500 | 159400 | 159300 | 159400 | 159300 | 323 |
| 483 | 20250214 | 105600 | 36105525300 | 159300 | 159400 | 159400 | 159200 | 241 |
| 484 | 20250214 | 105500 | 36067147300 | 159100 | 159200 | 159400 | 159100 | 600 |
| 485 | 20250214 | 105400 | 35971639500 | 159200 | 159100 | 159200 | 159000 | 298 |
| 486 | 20250214 | 105300 | 35924231900 | 159000 | 159000 | 159000 | 158800 | 203 |
| 487 | 20250214 | 105200 | 35891973600 | 158800 | 159000 | 159100 | 158800 | 498 |
| 488 | 20250214 | 105100 | 35812782200 | 158800 | 158800 | 159100 | 158700 | 711 |
| 489 | 20250214 | 105000 | 35699774700 | 158800 | 158700 | 158800 | 158600 | 378 |
| 490 | 20250214 | 104900 | 35639778400 | 158600 | 158800 | 158900 | 158600 | 1540 |
| 491 | 20250214 | 104800 | 35395358600 | 158800 | 158900 | 158900 | 158800 | 573 |
| 492 | 20250214 | 104700 | 35304348600 | 158900 | 158800 | 159000 | 158800 | 162 |
| 493 | 20250214 | 104600 | 35278606400 | 158900 | 158800 | 158900 | 158800 | 161 |
| 494 | 20250214 | 104500 | 35253029200 | 158900 | 158900 | 159000 | 158800 | 433 |
| 495 | 20250214 | 104400 | 35184222200 | 158900 | 158900 | 159000 | 158800 | 199 |
| 496 | 20250214 | 104300 | 35152598900 | 158900 | 158900 | 159000 | 158800 | 347 |
| 497 | 20250214 | 104200 | 35097467600 | 158800 | 158900 | 159000 | 158800 | 260 |
| 498 | 20250214 | 104100 | 35056143200 | 159000 | 158800 | 159100 | 158800 | 283 |
| 499 | 20250214 | 104000 | 35011172200 | 158900 | 158800 | 158900 | 158700 | 683 |
| 500 | 20250214 | 103900 | 34902708900 | 158800 | 158800 | 158800 | 158700 | 110 |
| 501 | 20250214 | 103800 | 34885242600 | 158800 | 158900 | 158900 | 158700 | 531 |
| 502 | 20250214 | 103700 | 34800913600 | 158900 | 159100 | 159100 | 158800 | 203 |
| 503 | 20250214 | 103600 | 34768653200 | 159100 | 158800 | 159100 | 158800 | 342 |
| 504 | 20250214 | 103500 | 34714322000 | 158800 | 158800 | 158900 | 158800 | 142 |
| 505 | 20250214 | 103400 | 34691769500 | 158900 | 158900 | 158900 | 158800 | 197 |
| 506 | 20250214 | 103300 | 34660479400 | 158900 | 159000 | 159100 | 158900 | 1147 |
| 507 | 20250214 | 103200 | 34478217000 | 158900 | 159000 | 159100 | 158900 | 523 |
| 508 | 20250214 | 103100 | 34395070800 | 159000 | 159200 | 159200 | 158900 | 1007 |
| 509 | 20250214 | 103000 | 34234981300 | 159200 | 159200 | 159200 | 159000 | 678 |
| 510 | 20250214 | 102900 | 34127107200 | 159200 | 159200 | 159200 | 159000 | 464 |
| 511 | 20250214 | 102800 | 34053289600 | 159100 | 159200 | 159200 | 159100 | 127 |
| 512 | 20250214 | 102700 | 34033077000 | 159200 | 159300 | 159300 | 159200 | 181 |
| 513 | 20250214 | 102600 | 34004260300 | 159200 | 159100 | 159300 | 159100 | 613 |
| 514 | 20250214 | 102500 | 33906713700 | 159100 | 158700 | 159200 | 158600 | 515 |
| 515 | 20250214 | 102400 | 33824860200 | 158700 | 158900 | 158900 | 158500 | 1653 |
| 516 | 20250214 | 102300 | 33562580500 | 158900 | 159100 | 159300 | 158900 | 1580 |
| 517 | 20250214 | 102200 | 33311290200 | 159100 | 159400 | 159400 | 159000 | 1930 |
| 518 | 20250214 | 102100 | 33004167900 | 159400 | 159500 | 159500 | 159300 | 500 |
| 519 | 20250214 | 102000 | 32924464100 | 159500 | 159500 | 159500 | 159400 | 272 |
| 520 | 20250214 | 101900 | 32881093900 | 159500 | 159600 | 160000 | 159400 | 1239 |
| 521 | 20250214 | 101800 | 32683444700 | 159600 | 160300 | 160400 | 159600 | 1564 |
| 522 | 20250214 | 101700 | 32433200600 | 160300 | 160100 | 160300 | 160100 | 547 |
| 523 | 20250214 | 101600 | 32345583500 | 160200 | 159300 | 160200 | 159200 | 795 |
| 524 | 20250214 | 101500 | 32218584300 | 159300 | 159400 | 159400 | 159200 | 908 |
| 525 | 20250214 | 101400 | 32073949300 | 159400 | 159800 | 159800 | 159300 | 1645 |
| 526 | 20250214 | 101300 | 31811595400 | 159500 | 159900 | 159900 | 159400 | 2700 |
| 527 | 20250214 | 101200 | 31380565400 | 159900 | 159700 | 160000 | 159700 | 1489 |
| 528 | 20250214 | 101100 | 31142635800 | 159700 | 159800 | 160000 | 159600 | 1757 |
| 529 | 20250214 | 101000 | 30861836800 | 159800 | 160700 | 160800 | 159800 | 3086 |
| 530 | 20250214 | 100900 | 30367466000 | 160900 | 160700 | 161300 | 160600 | 3504 |
| 531 | 20250214 | 100800 | 29803745500 | 160800 | 161500 | 161600 | 160600 | 4237 |
| 532 | 20250214 | 100700 | 29120961100 | 161600 | 161700 | 161900 | 161400 | 2820 |
| 533 | 20250214 | 100600 | 28665094900 | 161800 | 161400 | 162000 | 161200 | 7157 |
| 534 | 20250214 | 100500 | 27506858200 | 161700 | 160000 | 161700 | 159900 | 5194 |
| 535 | 20250214 | 100400 | 26671249200 | 159800 | 159700 | 160100 | 159600 | 2730 |
| 536 | 20250214 | 100300 | 26234789300 | 159700 | 159000 | 159700 | 159000 | 2506 |
| 537 | 20250214 | 100200 | 25834811600 | 159000 | 159000 | 159400 | 158800 | 1577 |
| 538 | 20250214 | 100100 | 25583844000 | 158800 | 158500 | 159000 | 158500 | 338 |
| 539 | 20250214 | 100000 | 25530207600 | 158600 | 158500 | 158600 | 158400 | 824 |
| 540 | 20250214 | 095900 | 25399652100 | 158500 | 158600 | 158700 | 158500 | 496 |
| 541 | 20250214 | 095800 | 25321007300 | 158600 | 158600 | 158900 | 158500 | 299 |
| 542 | 20250214 | 095700 | 25273575100 | 158900 | 159000 | 159000 | 158300 | 1943 |
| 543 | 20250214 | 095600 | 24965199200 | 158900 | 158900 | 159100 | 158800 | 1514 |
| 544 | 20250214 | 095500 | 24724624100 | 158900 | 158900 | 159100 | 158800 | 1208 |
| 545 | 20250214 | 095400 | 24532607900 | 158900 | 158600 | 158900 | 158500 | 572 |
| 546 | 20250214 | 095300 | 24441861000 | 158600 | 158800 | 159000 | 158600 | 2114 |
| 547 | 20250214 | 095200 | 24106211500 | 158700 | 158600 | 158800 | 158500 | 1009 |
| 548 | 20250214 | 095100 | 23946103200 | 158600 | 158600 | 158700 | 158400 | 787 |
| 549 | 20250214 | 095000 | 23821337900 | 158600 | 158200 | 158600 | 158100 | 678 |
| 550 | 20250214 | 094900 | 23713977300 | 158200 | 158300 | 158300 | 158100 | 437 |
| 551 | 20250214 | 094800 | 23644840400 | 158200 | 158000 | 158300 | 158000 | 415 |
| 552 | 20250214 | 094700 | 23579224800 | 158100 | 158100 | 158200 | 157900 | 1648 |
| 553 | 20250214 | 094600 | 23318785000 | 158000 | 158500 | 158600 | 158000 | 1672 |
| 554 | 20250214 | 094500 | 23054092000 | 158400 | 158200 | 158500 | 157800 | 1322 |
| 555 | 20250214 | 094400 | 22844921200 | 158000 | 157900 | 158200 | 157900 | 1793 |
| 556 | 20250214 | 094300 | 22561596100 | 158000 | 157800 | 158000 | 157600 | 2191 |
| 557 | 20250214 | 094200 | 22215974200 | 157700 | 157700 | 157700 | 157600 | 1229 |
| 558 | 20250214 | 094100 | 22022253000 | 157700 | 157900 | 158200 | 157600 | 3662 |
| 559 | 20250214 | 094000 | 21444219500 | 157800 | 158000 | 158100 | 157800 | 2213 |
| 560 | 20250214 | 093900 | 21094760100 | 158100 | 158200 | 158200 | 158000 | 2262 |
| 561 | 20250214 | 093800 | 20737243400 | 158100 | 158100 | 158300 | 158000 | 2869 |
| 562 | 20250214 | 093700 | 20283765200 | 158100 | 158500 | 158700 | 158000 | 6792 |
| 563 | 20250214 | 093600 | 19208770500 | 158500 | 158800 | 158800 | 158500 | 2071 |
| 564 | 20250214 | 093500 | 18880196900 | 158700 | 158900 | 159000 | 158700 | 2120 |
| 565 | 20250214 | 093400 | 18543407600 | 159000 | 159100 | 159300 | 158900 | 982 |
| 566 | 20250214 | 093300 | 18387279400 | 158900 | 159200 | 159300 | 158900 | 1242 |
| 567 | 20250214 | 093200 | 18189794200 | 159300 | 158800 | 159300 | 158700 | 1257 |
| 568 | 20250214 | 093100 | 17990016700 | 158700 | 158800 | 158800 | 158600 | 1617 |
| 569 | 20250214 | 093000 | 17733424100 | 158800 | 159000 | 159000 | 158700 | 4165 |
| 570 | 20250214 | 092900 | 17071853100 | 159000 | 159200 | 159300 | 158800 | 5099 |
| 571 | 20250214 | 092800 | 16261117700 | 159300 | 159600 | 159700 | 159200 | 5755 |
| 572 | 20250214 | 092700 | 15343929300 | 159700 | 159800 | 159900 | 159600 | 1002 |
| 573 | 20250214 | 092600 | 15183922900 | 159800 | 159900 | 159900 | 159600 | 3863 |
| 574 | 20250214 | 092500 | 14567119100 | 159800 | 159700 | 159900 | 159600 | 2587 |
| 575 | 20250214 | 092400 | 14153960200 | 159800 | 160100 | 160200 | 159700 | 2863 |
| 576 | 20250214 | 092300 | 13695973700 | 160100 | 160800 | 160800 | 160100 | 3834 |
| 577 | 20250214 | 092200 | 13081088600 | 160700 | 160800 | 160900 | 160600 | 834 |
| 578 | 20250214 | 092100 | 12947074500 | 160500 | 160400 | 160800 | 160300 | 1597 |
| 579 | 20250214 | 092000 | 12690867000 | 160300 | 160900 | 161100 | 160300 | 2388 |
| 580 | 20250214 | 091900 | 12307224900 | 160900 | 161300 | 161400 | 160900 | 2097 |
| 581 | 20250214 | 091800 | 11969253900 | 161300 | 161200 | 161400 | 161100 | 1736 |
| 582 | 20250214 | 091700 | 11689407700 | 161200 | 161500 | 161600 | 161000 | 1152 |
| 583 | 20250214 | 091600 | 11503583500 | 161500 | 161200 | 161900 | 161200 | 4197 |
| 584 | 20250214 | 091500 | 10825775200 | 161200 | 161000 | 161200 | 161000 | 1706 |
| 585 | 20250214 | 091400 | 10550976200 | 161000 | 161200 | 161300 | 160900 | 3148 |
| 586 | 20250214 | 091300 | 10043876900 | 161200 | 161100 | 161500 | 160800 | 3544 |
| 587 | 20250214 | 091200 | 9472489200 | 161100 | 161200 | 161400 | 161000 | 1708 |
| 588 | 20250214 | 091100 | 9197370400 | 161400 | 161500 | 161500 | 161000 | 2927 |
| 589 | 20250214 | 091000 | 8725130200 | 161400 | 162200 | 162500 | 161400 | 6098 |
| 590 | 20250214 | 090900 | 7738470300 | 162200 | 161900 | 162300 | 161300 | 5334 |
| 591 | 20250214 | 090800 | 6874781600 | 161800 | 159700 | 161800 | 159700 | 4459 |
| 592 | 20250214 | 090700 | 6158295300 | 159700 | 160000 | 160100 | 159600 | 4035 |
| 593 | 20250214 | 090600 | 5513448000 | 160000 | 160100 | 160200 | 159900 | 3380 |
| 594 | 20250214 | 090500 | 4972579600 | 160000 | 160600 | 160600 | 160000 | 3714 |
| 595 | 20250214 | 090400 | 4377757800 | 160600 | 160900 | 161000 | 160500 | 3005 |
| 596 | 20250214 | 090300 | 3894695100 | 161000 | 160900 | 161100 | 160500 | 3223 |
| 597 | 20250214 | 090200 | 3376378400 | 160600 | 160000 | 161100 | 160000 | 2622 |
| 598 | 20250214 | 090100 | 2955475900 | 160000 | 160800 | 161300 | 159900 | 5679 |
| 599 | 20250214 | 090000 | 2043689300 | 160800 | 160100 | 160900 | 159600 | 11014 |