37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 19733 |
| 3 | 20250214 | 192700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 4 | 20250214 | 192600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 5 | 20250214 | 192500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 6 | 20250214 | 192400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 7 | 20250214 | 192300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 8 | 20250214 | 192200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 9 | 20250214 | 192100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 10 | 20250214 | 192000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 11 | 20250214 | 191900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 12 | 20250214 | 191800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 13 | 20250214 | 191700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 14 | 20250214 | 191600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 15 | 20250214 | 191500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 16 | 20250214 | 191400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 17 | 20250214 | 191300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 18 | 20250214 | 191200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 19 | 20250214 | 191100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 20 | 20250214 | 191000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 21 | 20250214 | 190900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 22 | 20250214 | 190800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 23 | 20250214 | 190700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 24 | 20250214 | 190600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 25 | 20250214 | 190500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 26 | 20250214 | 190400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 27 | 20250214 | 190300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 28 | 20250214 | 190200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 29 | 20250214 | 190100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 30 | 20250214 | 190000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 31 | 20250214 | 185900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 32 | 20250214 | 185800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 19733 |
| 33 | 20250214 | 185700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 34 | 20250214 | 185600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 35 | 20250214 | 185500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 36 | 20250214 | 185400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 37 | 20250214 | 185300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 38 | 20250214 | 185200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 39 | 20250214 | 185100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 40 | 20250214 | 185000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 41 | 20250214 | 184900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 42 | 20250214 | 184800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 43 | 20250214 | 184700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 44 | 20250214 | 184600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 45 | 20250214 | 184500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 46 | 20250214 | 184400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 47 | 20250214 | 184300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 48 | 20250214 | 184200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 49 | 20250214 | 184100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 50 | 20250214 | 184000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 51 | 20250214 | 183900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 52 | 20250214 | 183800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 53 | 20250214 | 183700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 54 | 20250214 | 183600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 55 | 20250214 | 183500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 56 | 20250214 | 183400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 57 | 20250214 | 183300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 58 | 20250214 | 183200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 59 | 20250214 | 183100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 60 | 20250214 | 183000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 61 | 20250214 | 182900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 62 | 20250214 | 182800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 19733 |
| 63 | 20250214 | 182700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 64 | 20250214 | 182600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 65 | 20250214 | 182500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 66 | 20250214 | 182400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 67 | 20250214 | 182300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 68 | 20250214 | 182200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 69 | 20250214 | 182100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 70 | 20250214 | 182000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 71 | 20250214 | 181900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 72 | 20250214 | 181800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 73 | 20250214 | 181700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 74 | 20250214 | 181600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 75 | 20250214 | 181500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 76 | 20250214 | 181400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 77 | 20250214 | 181300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 78 | 20250214 | 181200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 79 | 20250214 | 181100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 80 | 20250214 | 181000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 81 | 20250214 | 180900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 82 | 20250214 | 180800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 83 | 20250214 | 180700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 84 | 20250214 | 180600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 85 | 20250214 | 180500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 86 | 20250214 | 180400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 87 | 20250214 | 180300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 88 | 20250214 | 180200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 89 | 20250214 | 180100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 90 | 20250214 | 180000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 91 | 20250214 | 175900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 92 | 20250214 | 175800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 19733 |
| 93 | 20250214 | 175700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 94 | 20250214 | 175600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 95 | 20250214 | 175500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 96 | 20250214 | 175400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 97 | 20250214 | 175300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 98 | 20250214 | 175200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 99 | 20250214 | 175100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 100 | 20250214 | 175000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 101 | 20250214 | 174900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 102 | 20250214 | 174800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 103 | 20250214 | 174700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 104 | 20250214 | 174600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 105 | 20250214 | 174500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 106 | 20250214 | 174400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 107 | 20250214 | 174300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 108 | 20250214 | 174200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 109 | 20250214 | 174100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 110 | 20250214 | 174000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 111 | 20250214 | 173900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 112 | 20250214 | 173800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 113 | 20250214 | 173700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 114 | 20250214 | 173600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 115 | 20250214 | 173500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 116 | 20250214 | 173400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 117 | 20250214 | 173300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 118 | 20250214 | 173200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 119 | 20250214 | 173100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 120 | 20250214 | 173000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 121 | 20250214 | 172900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 122 | 20250214 | 172800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 19733 |
| 123 | 20250214 | 172700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 124 | 20250214 | 172600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 125 | 20250214 | 172500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 126 | 20250214 | 172400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 127 | 20250214 | 172300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 128 | 20250214 | 172200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 129 | 20250214 | 172100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 130 | 20250214 | 172000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 131 | 20250214 | 171900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 132 | 20250214 | 171800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 133 | 20250214 | 171700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 134 | 20250214 | 171600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 135 | 20250214 | 171500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 136 | 20250214 | 171400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 137 | 20250214 | 171300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 138 | 20250214 | 171200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 139 | 20250214 | 171100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 140 | 20250214 | 171000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 141 | 20250214 | 170900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 142 | 20250214 | 170800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 143 | 20250214 | 170700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 144 | 20250214 | 170600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 145 | 20250214 | 170500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 146 | 20250214 | 170400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 147 | 20250214 | 170300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 148 | 20250214 | 170200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 149 | 20250214 | 170100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 150 | 20250214 | 170000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 151 | 20250214 | 165900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 152 | 20250214 | 165800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 19733 |
| 153 | 20250214 | 165700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 154 | 20250214 | 165600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 155 | 20250214 | 165500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 156 | 20250214 | 165400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 157 | 20250214 | 165300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 158 | 20250214 | 165200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 159 | 20250214 | 165100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 160 | 20250214 | 165000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 161 | 20250214 | 164900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 162 | 20250214 | 164800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 163 | 20250214 | 164700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 164 | 20250214 | 164600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 165 | 20250214 | 164500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 166 | 20250214 | 164400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 167 | 20250214 | 164300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 168 | 20250214 | 164200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 169 | 20250214 | 164100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 170 | 20250214 | 164000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 171 | 20250214 | 163900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 172 | 20250214 | 163800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 173 | 20250214 | 163700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 174 | 20250214 | 163600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 175 | 20250214 | 163500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 176 | 20250214 | 163400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 177 | 20250214 | 163300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 178 | 20250214 | 163200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 179 | 20250214 | 163100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 180 | 20250214 | 163000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 181 | 20250214 | 162900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 182 | 20250214 | 162800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 19733 |
| 183 | 20250214 | 162700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 184 | 20250214 | 162600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 185 | 20250214 | 162500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 186 | 20250214 | 162400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 187 | 20250214 | 162300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 188 | 20250214 | 162200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 189 | 20250214 | 162100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 190 | 20250214 | 162000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 191 | 20250214 | 161900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 192 | 20250214 | 161800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 193 | 20250214 | 161700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 194 | 20250214 | 161600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 195 | 20250214 | 161500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 196 | 20250214 | 161400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 197 | 20250214 | 161300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 198 | 20250214 | 161200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 199 | 20250214 | 161100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 200 | 20250214 | 161000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 201 | 20250214 | 160900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 202 | 20250214 | 160800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 203 | 20250214 | 160700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 204 | 20250214 | 160600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 205 | 20250214 | 160500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 206 | 20250214 | 160400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 207 | 20250214 | 160300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 208 | 20250214 | 160200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 209 | 20250214 | 160100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 210 | 20250214 | 160000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 211 | 20250214 | 155900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 212 | 20250214 | 155800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 19733 |
| 213 | 20250214 | 155700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 214 | 20250214 | 155600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 215 | 20250214 | 155500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 216 | 20250214 | 155400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 217 | 20250214 | 155300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 218 | 20250214 | 155200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 219 | 20250214 | 155100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 220 | 20250214 | 155000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 221 | 20250214 | 154900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 222 | 20250214 | 154800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 223 | 20250214 | 154700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 224 | 20250214 | 154600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 225 | 20250214 | 154500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 226 | 20250214 | 154400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 227 | 20250214 | 154300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 228 | 20250214 | 154200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 229 | 20250214 | 154100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 230 | 20250214 | 154000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 231 | 20250214 | 153900 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 232 | 20250214 | 153800 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 233 | 20250214 | 153700 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 234 | 20250214 | 153600 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 235 | 20250214 | 153500 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 236 | 20250214 | 153400 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 237 | 20250214 | 153300 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 238 | 20250214 | 153200 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 239 | 20250214 | 153100 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 240 | 20250214 | 153000 | 85625793300 | 100500 | 100500 | 100500 | 100500 | 19733 |
| 241 | 20250214 | 152900 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 242 | 20250214 | 152800 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 243 | 20250214 | 152700 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 244 | 20250214 | 152600 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 245 | 20250214 | 152500 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 246 | 20250214 | 152400 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 247 | 20250214 | 152300 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 248 | 20250214 | 152200 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 249 | 20250214 | 152100 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 250 | 20250214 | 152000 | 83642626800 | 100400 | 100400 | 100400 | 100400 | 0 |
| 251 | 20250214 | 151900 | 83642626800 | 100400 | 100400 | 100500 | 100400 | 1546 |
| 252 | 20250214 | 151800 | 83487368600 | 100400 | 100400 | 100500 | 100400 | 884 |
| 253 | 20250214 | 151700 | 83398559800 | 100400 | 100400 | 100500 | 100400 | 1522 |
| 254 | 20250214 | 151600 | 83245664500 | 100500 | 100500 | 100500 | 100400 | 2723 |
| 255 | 20250214 | 151500 | 82972048100 | 100400 | 100500 | 100600 | 100400 | 3585 |
| 256 | 20250214 | 151400 | 82611769700 | 100500 | 100600 | 100700 | 100500 | 2163 |
| 257 | 20250214 | 151300 | 82394248800 | 100600 | 100600 | 100700 | 100600 | 1203 |
| 258 | 20250214 | 151200 | 82273226400 | 100600 | 100600 | 100600 | 100500 | 2036 |
| 259 | 20250214 | 151100 | 82068437900 | 100600 | 100600 | 100700 | 100600 | 5369 |
| 260 | 20250214 | 151000 | 81528297800 | 100600 | 100700 | 100800 | 100600 | 1103 |
| 261 | 20250214 | 150900 | 81417273800 | 100600 | 100700 | 100700 | 100600 | 873 |
| 262 | 20250214 | 150800 | 81329420100 | 100700 | 100700 | 100800 | 100600 | 1042 |
| 263 | 20250214 | 150700 | 81224488000 | 100700 | 100800 | 100800 | 100600 | 905 |
| 264 | 20250214 | 150600 | 81133372700 | 100700 | 100600 | 100800 | 100600 | 4182 |
| 265 | 20250214 | 150500 | 80712288900 | 100600 | 100600 | 100700 | 100600 | 1136 |
| 266 | 20250214 | 150400 | 80597924400 | 100700 | 100600 | 100700 | 100500 | 1698 |
| 267 | 20250214 | 150300 | 80427141600 | 100600 | 100600 | 100600 | 100500 | 238 |
| 268 | 20250214 | 150200 | 80403212700 | 100600 | 100600 | 100600 | 100500 | 474 |
| 269 | 20250214 | 150100 | 80355533500 | 100500 | 100500 | 100600 | 100500 | 651 |
| 270 | 20250214 | 150000 | 80290071000 | 100600 | 100500 | 100600 | 100500 | 1015 |
| 271 | 20250214 | 145900 | 80187990400 | 100600 | 100600 | 100600 | 100500 | 577 |
| 272 | 20250214 | 145800 | 80129997000 | 100500 | 100600 | 100600 | 100500 | 2243 |
| 273 | 20250214 | 145700 | 79904568300 | 100500 | 100600 | 100600 | 100500 | 462 |
| 274 | 20250214 | 145600 | 79858131700 | 100500 | 100600 | 100600 | 100400 | 2227 |
| 275 | 20250214 | 145500 | 79634321400 | 100600 | 100500 | 100600 | 100500 | 1108 |
| 276 | 20250214 | 145400 | 79522926400 | 100500 | 100500 | 100600 | 100500 | 770 |
| 277 | 20250214 | 145300 | 79445510500 | 100500 | 100600 | 100700 | 100500 | 2099 |
| 278 | 20250214 | 145200 | 79234543200 | 100500 | 100400 | 100600 | 100400 | 1931 |
| 279 | 20250214 | 145100 | 79040326900 | 100400 | 100500 | 100600 | 100400 | 785 |
| 280 | 20250214 | 145000 | 78961438700 | 100500 | 100500 | 100500 | 100400 | 667 |
| 281 | 20250214 | 144900 | 78894444800 | 100400 | 100500 | 100500 | 100400 | 456 |
| 282 | 20250214 | 144800 | 78848645200 | 100500 | 100400 | 100500 | 100400 | 1654 |
| 283 | 20250214 | 144700 | 78682523200 | 100500 | 100400 | 100500 | 100400 | 743 |
| 284 | 20250214 | 144600 | 78607918700 | 100400 | 100400 | 100500 | 100400 | 142 |
| 285 | 20250214 | 144500 | 78593661300 | 100400 | 100400 | 100500 | 100300 | 1490 |
| 286 | 20250214 | 144400 | 78444086700 | 100300 | 100300 | 100400 | 100300 | 658 |
| 287 | 20250214 | 144300 | 78378047100 | 100300 | 100300 | 100500 | 100300 | 780 |
| 288 | 20250214 | 144200 | 78299734100 | 100400 | 100300 | 100400 | 100200 | 1296 |
| 289 | 20250214 | 144100 | 78169723500 | 100300 | 100200 | 100400 | 100200 | 2594 |
| 290 | 20250214 | 144000 | 77909689500 | 100300 | 100400 | 100500 | 100200 | 7049 |
| 291 | 20250214 | 143900 | 77202416200 | 100400 | 100600 | 100700 | 100400 | 2449 |
| 292 | 20250214 | 143800 | 76956190500 | 100600 | 100600 | 100700 | 100500 | 2356 |
| 293 | 20250214 | 143700 | 76719220600 | 100500 | 100600 | 100700 | 100500 | 1122 |
| 294 | 20250214 | 143600 | 76606357500 | 100700 | 100500 | 100700 | 100500 | 1036 |
| 295 | 20250214 | 143500 | 76502126000 | 100500 | 100700 | 100700 | 100500 | 1039 |
| 296 | 20250214 | 143400 | 76397610400 | 100600 | 100500 | 100600 | 100400 | 953 |
| 297 | 20250214 | 143300 | 76301831200 | 100400 | 100400 | 100500 | 100300 | 1271 |
| 298 | 20250214 | 143200 | 76174270500 | 100400 | 100400 | 100500 | 100300 | 2990 |
| 299 | 20250214 | 143100 | 75874200400 | 100300 | 100700 | 100800 | 100300 | 6939 |
| 300 | 20250214 | 143000 | 75176777800 | 100700 | 100800 | 100900 | 100700 | 803 |
| 301 | 20250214 | 142900 | 75095904300 | 100800 | 100800 | 100900 | 100800 | 1669 |
| 302 | 20250214 | 142800 | 74927536300 | 100700 | 100700 | 100800 | 100700 | 1395 |
| 303 | 20250214 | 142700 | 74786971000 | 100800 | 100800 | 100800 | 100500 | 6080 |
| 304 | 20250214 | 142600 | 74174900700 | 100800 | 101300 | 101400 | 100800 | 15819 |
| 305 | 20250214 | 142500 | 72575615300 | 101300 | 101300 | 101400 | 101300 | 361 |
| 306 | 20250214 | 142400 | 72539025700 | 101300 | 101400 | 101500 | 101300 | 336 |
| 307 | 20250214 | 142300 | 72504974700 | 101400 | 101500 | 101600 | 101400 | 4134 |
| 308 | 20250214 | 142200 | 72085509300 | 101500 | 101500 | 101600 | 101500 | 443 |
| 309 | 20250214 | 142100 | 72040531900 | 101600 | 101500 | 101600 | 101500 | 752 |
| 310 | 20250214 | 142000 | 71964185700 | 101500 | 101600 | 101600 | 101500 | 545 |
| 311 | 20250214 | 141900 | 71908866500 | 101500 | 101700 | 101700 | 101500 | 2294 |
| 312 | 20250214 | 141800 | 71675812300 | 101600 | 101600 | 101700 | 101600 | 468 |
| 313 | 20250214 | 141700 | 71628232300 | 101600 | 101700 | 101700 | 101600 | 1786 |
| 314 | 20250214 | 141600 | 71446614000 | 101700 | 101700 | 101800 | 101700 | 489 |
| 315 | 20250214 | 141500 | 71396865400 | 101800 | 101800 | 101900 | 101700 | 936 |
| 316 | 20250214 | 141400 | 71301559200 | 101800 | 101800 | 101900 | 101800 | 446 |
| 317 | 20250214 | 141300 | 71256154000 | 101900 | 101800 | 101900 | 101700 | 1582 |
| 318 | 20250214 | 141200 | 71095106100 | 101800 | 101800 | 101900 | 101800 | 763 |
| 319 | 20250214 | 141100 | 71017423400 | 101800 | 101800 | 101900 | 101800 | 618 |
| 320 | 20250214 | 141000 | 70954479400 | 101800 | 101800 | 101900 | 101800 | 329 |
| 321 | 20250214 | 140900 | 70920972800 | 101800 | 101900 | 102000 | 101800 | 892 |
| 322 | 20250214 | 140800 | 70830065400 | 102000 | 101900 | 102000 | 101900 | 518 |
| 323 | 20250214 | 140700 | 70777244200 | 101900 | 101800 | 102000 | 101700 | 5391 |
| 324 | 20250214 | 140600 | 70228073200 | 101700 | 101800 | 101800 | 101700 | 2458 |
| 325 | 20250214 | 140500 | 69978005800 | 101700 | 101700 | 101800 | 101700 | 854 |
| 326 | 20250214 | 140400 | 69891145300 | 101700 | 101700 | 101800 | 101700 | 303 |
| 327 | 20250214 | 140300 | 69860315100 | 101800 | 101700 | 101800 | 101700 | 571 |
| 328 | 20250214 | 140200 | 69802204000 | 101800 | 101700 | 101800 | 101700 | 686 |
| 329 | 20250214 | 140100 | 69732434400 | 101800 | 101700 | 101800 | 101700 | 466 |
| 330 | 20250214 | 140000 | 69685011900 | 101700 | 101700 | 101800 | 101700 | 2024 |
| 331 | 20250214 | 135900 | 69479168200 | 101700 | 101700 | 101800 | 101700 | 260 |
| 332 | 20250214 | 135800 | 69452709500 | 101800 | 101700 | 101800 | 101700 | 433 |
| 333 | 20250214 | 135700 | 69408641700 | 101800 | 101700 | 101800 | 101700 | 514 |
| 334 | 20250214 | 135600 | 69356339300 | 101800 | 101700 | 101800 | 101700 | 1123 |
| 335 | 20250214 | 135500 | 69242114900 | 101700 | 101800 | 101800 | 101700 | 729 |
| 336 | 20250214 | 135400 | 69167963000 | 101800 | 101800 | 101900 | 101700 | 1236 |
| 337 | 20250214 | 135300 | 69042168100 | 101800 | 101600 | 101900 | 101600 | 5288 |
| 338 | 20250214 | 135200 | 68503856700 | 101700 | 101700 | 101800 | 101600 | 974 |
| 339 | 20250214 | 135100 | 68404811000 | 101600 | 101600 | 101700 | 101600 | 443 |
| 340 | 20250214 | 135000 | 68359765000 | 101600 | 101700 | 101800 | 101600 | 1464 |
| 341 | 20250214 | 134900 | 68210895900 | 101600 | 101600 | 101700 | 101600 | 720 |
| 342 | 20250214 | 134800 | 68137727700 | 101700 | 101600 | 101700 | 101600 | 1205 |
| 343 | 20250214 | 134700 | 68015204400 | 101600 | 101700 | 101700 | 101600 | 617 |
| 344 | 20250214 | 134600 | 67952502600 | 101700 | 101600 | 101700 | 101600 | 2137 |
| 345 | 20250214 | 134500 | 67735234600 | 101700 | 101700 | 101700 | 101600 | 497 |
| 346 | 20250214 | 134400 | 67684714400 | 101700 | 101700 | 101700 | 101600 | 1186 |
| 347 | 20250214 | 134300 | 67564209900 | 101700 | 101700 | 101700 | 101600 | 950 |
| 348 | 20250214 | 134200 | 67467674800 | 101700 | 101700 | 101800 | 101600 | 833 |
| 349 | 20250214 | 134100 | 67382978500 | 101800 | 101700 | 101800 | 101700 | 589 |
| 350 | 20250214 | 134000 | 67323067100 | 101700 | 101700 | 101800 | 101700 | 768 |
| 351 | 20250214 | 133900 | 67244949300 | 101700 | 101700 | 101800 | 101700 | 328 |
| 352 | 20250214 | 133800 | 67211582700 | 101800 | 101600 | 101800 | 101600 | 481 |
| 353 | 20250214 | 133700 | 67162653800 | 101600 | 101700 | 101800 | 101600 | 429 |
| 354 | 20250214 | 133600 | 67119026800 | 101800 | 101700 | 101800 | 101700 | 493 |
| 355 | 20250214 | 133500 | 67068865300 | 101700 | 101700 | 101800 | 101600 | 1451 |
| 356 | 20250214 | 133400 | 66921313700 | 101700 | 101700 | 101700 | 101600 | 366 |
| 357 | 20250214 | 133300 | 66884098700 | 101700 | 101500 | 101700 | 101500 | 2305 |
| 358 | 20250214 | 133200 | 66649937900 | 101500 | 101400 | 101500 | 101400 | 2446 |
| 359 | 20250214 | 133100 | 66401687400 | 101400 | 101500 | 101500 | 101300 | 728 |
| 360 | 20250214 | 133000 | 66327840600 | 101400 | 101400 | 101500 | 101300 | 1000 |
| 361 | 20250214 | 132900 | 66226414200 | 101400 | 101500 | 101500 | 101400 | 699 |
| 362 | 20250214 | 132800 | 66155526300 | 101500 | 101300 | 101500 | 101300 | 1901 |
| 363 | 20250214 | 132700 | 65962847200 | 101300 | 101400 | 101400 | 101300 | 1020 |
| 364 | 20250214 | 132600 | 65859519000 | 101400 | 101500 | 101500 | 101300 | 1002 |
| 365 | 20250214 | 132500 | 65757917600 | 101500 | 101400 | 101500 | 101300 | 1740 |
| 366 | 20250214 | 132400 | 65581477200 | 101300 | 101300 | 101400 | 101300 | 288 |
| 367 | 20250214 | 132300 | 65552294400 | 101300 | 101400 | 101500 | 101300 | 654 |
| 368 | 20250214 | 132200 | 65485983500 | 101400 | 101400 | 101500 | 101400 | 424 |
| 369 | 20250214 | 132100 | 65442973300 | 101500 | 101500 | 101500 | 101400 | 459 |
| 370 | 20250214 | 132000 | 65396389000 | 101400 | 101500 | 101500 | 101400 | 199 |
| 371 | 20250214 | 131900 | 65376206400 | 101400 | 101400 | 101500 | 101300 | 613 |
| 372 | 20250214 | 131800 | 65314035300 | 101400 | 101400 | 101500 | 101300 | 439 |
| 373 | 20250214 | 131700 | 65269528200 | 101400 | 101500 | 101500 | 101300 | 1554 |
| 374 | 20250214 | 131600 | 65111952600 | 101400 | 101500 | 101500 | 101400 | 393 |
| 375 | 20250214 | 131500 | 65072080100 | 101500 | 101400 | 101600 | 101400 | 656 |
| 376 | 20250214 | 131400 | 65005511400 | 101500 | 101500 | 101600 | 101400 | 635 |
| 377 | 20250214 | 131300 | 64941064600 | 101500 | 101300 | 101600 | 101300 | 609 |
| 378 | 20250214 | 131200 | 64879294500 | 101400 | 101500 | 101500 | 101300 | 861 |
| 379 | 20250214 | 131100 | 64791988000 | 101400 | 101300 | 101500 | 101300 | 369 |
| 380 | 20250214 | 131000 | 64754545400 | 101400 | 101500 | 101500 | 101300 | 1984 |
| 381 | 20250214 | 130900 | 64553312400 | 101500 | 101600 | 101700 | 101500 | 2603 |
| 382 | 20250214 | 130800 | 64288858900 | 101700 | 101700 | 101700 | 101600 | 1277 |
| 383 | 20250214 | 130700 | 64159091100 | 101700 | 101700 | 101700 | 101600 | 163 |
| 384 | 20250214 | 130600 | 64142521200 | 101700 | 101600 | 101800 | 101600 | 587 |
| 385 | 20250214 | 130500 | 64082843100 | 101600 | 101700 | 101700 | 101600 | 481 |
| 386 | 20250214 | 130400 | 64033947000 | 101700 | 101600 | 101700 | 101600 | 1249 |
| 387 | 20250214 | 130300 | 63906994000 | 101600 | 101600 | 101700 | 101600 | 124 |
| 388 | 20250214 | 130200 | 63894388300 | 101600 | 101600 | 101800 | 101500 | 1636 |
| 389 | 20250214 | 130100 | 63728034800 | 101600 | 101600 | 101700 | 101500 | 1384 |
| 390 | 20250214 | 130000 | 63587426500 | 101600 | 101500 | 101600 | 101500 | 455 |
| 391 | 20250214 | 125900 | 63541219100 | 101500 | 101600 | 101600 | 101500 | 254 |
| 392 | 20250214 | 125800 | 63515421100 | 101600 | 101400 | 101600 | 101400 | 583 |
| 393 | 20250214 | 125700 | 63456241600 | 101500 | 101500 | 101600 | 101400 | 150 |
| 394 | 20250214 | 125600 | 63441017900 | 101500 | 101400 | 101600 | 101400 | 1077 |
| 395 | 20250214 | 125500 | 63331753700 | 101400 | 101500 | 101600 | 101400 | 345 |
| 396 | 20250214 | 125400 | 63296746500 | 101500 | 101400 | 101500 | 101300 | 751 |
| 397 | 20250214 | 125300 | 63220580300 | 101300 | 101600 | 101600 | 101300 | 4830 |
| 398 | 20250214 | 125200 | 62730598200 | 101600 | 101900 | 101900 | 101600 | 1933 |
| 399 | 20250214 | 125100 | 62533977200 | 101900 | 101900 | 101900 | 101800 | 502 |
| 400 | 20250214 | 125000 | 62482861900 | 101800 | 101900 | 101900 | 101800 | 710 |
| 401 | 20250214 | 124900 | 62410557600 | 101900 | 101900 | 101900 | 101800 | 579 |
| 402 | 20250214 | 124800 | 62351580600 | 101800 | 101800 | 101900 | 101800 | 881 |
| 403 | 20250214 | 124700 | 62261880400 | 101800 | 101900 | 101900 | 101800 | 866 |
| 404 | 20250214 | 124600 | 62173661700 | 101900 | 101900 | 101900 | 101800 | 599 |
| 405 | 20250214 | 124500 | 62112654000 | 101900 | 101900 | 102000 | 101800 | 1962 |
| 406 | 20250214 | 124400 | 61912701100 | 101900 | 101800 | 101900 | 101800 | 834 |
| 407 | 20250214 | 124300 | 61827728700 | 101800 | 101700 | 101900 | 101700 | 1678 |
| 408 | 20250214 | 124200 | 61656890500 | 101700 | 101700 | 101800 | 101700 | 372 |
| 409 | 20250214 | 124100 | 61619041500 | 101700 | 101700 | 101800 | 101700 | 843 |
| 410 | 20250214 | 124000 | 61533250400 | 101700 | 101600 | 101800 | 101600 | 1721 |
| 411 | 20250214 | 123900 | 61358229600 | 101600 | 101400 | 101700 | 101400 | 1746 |
| 412 | 20250214 | 123800 | 61180884500 | 101400 | 101500 | 101500 | 101400 | 433 |
| 413 | 20250214 | 123700 | 61136942700 | 101500 | 101500 | 101500 | 101400 | 482 |
| 414 | 20250214 | 123600 | 61088026800 | 101500 | 101400 | 101500 | 101300 | 1513 |
| 415 | 20250214 | 123500 | 60934618000 | 101400 | 101400 | 101400 | 101300 | 187 |
| 416 | 20250214 | 123400 | 60915671700 | 101300 | 101400 | 101400 | 101200 | 697 |
| 417 | 20250214 | 123300 | 60845063900 | 101300 | 101200 | 101400 | 101200 | 946 |
| 418 | 20250214 | 123200 | 60749225600 | 101200 | 101300 | 101400 | 101200 | 1970 |
| 419 | 20250214 | 123100 | 60549677500 | 101300 | 101200 | 101300 | 101200 | 1528 |
| 420 | 20250214 | 123000 | 60395030600 | 101300 | 101300 | 101300 | 101200 | 1497 |
| 421 | 20250214 | 122900 | 60243487700 | 101400 | 101400 | 101500 | 101300 | 1629 |
| 422 | 20250214 | 122800 | 60078379200 | 101400 | 101400 | 101500 | 101300 | 1675 |
| 423 | 20250214 | 122700 | 59908507900 | 101400 | 101600 | 101600 | 101400 | 1491 |
| 424 | 20250214 | 122600 | 59757175400 | 101500 | 101600 | 101700 | 101500 | 716 |
| 425 | 20250214 | 122500 | 59684435100 | 101600 | 101700 | 101700 | 101600 | 439 |
| 426 | 20250214 | 122400 | 59639830900 | 101600 | 101800 | 101800 | 101600 | 1323 |
| 427 | 20250214 | 122300 | 59505264300 | 101700 | 101800 | 101900 | 101700 | 1034 |
| 428 | 20250214 | 122200 | 59400007600 | 101700 | 101800 | 101800 | 101700 | 225 |
| 429 | 20250214 | 122100 | 59377105100 | 101700 | 101700 | 101800 | 101700 | 506 |
| 430 | 20250214 | 122000 | 59325619200 | 101700 | 101700 | 101700 | 101600 | 691 |
| 431 | 20250214 | 121900 | 59255356700 | 101600 | 101600 | 101700 | 101400 | 1147 |
| 432 | 20250214 | 121800 | 59138888300 | 101600 | 101400 | 101600 | 101400 | 457 |
| 433 | 20250214 | 121700 | 59092498900 | 101400 | 101400 | 101600 | 101400 | 2075 |
| 434 | 20250214 | 121600 | 58881942300 | 101400 | 101600 | 101600 | 101400 | 5952 |
| 435 | 20250214 | 121500 | 58278158000 | 101500 | 101800 | 101900 | 101500 | 6446 |
| 436 | 20250214 | 121400 | 57622793400 | 101800 | 102000 | 102100 | 101800 | 2267 |
| 437 | 20250214 | 121300 | 57391686800 | 102000 | 102200 | 102200 | 102000 | 2561 |
| 438 | 20250214 | 121200 | 57130352700 | 102100 | 102100 | 102200 | 102100 | 1033 |
| 439 | 20250214 | 121100 | 57024879900 | 102200 | 102100 | 102200 | 102100 | 1321 |
| 440 | 20250214 | 121000 | 56889979700 | 102100 | 102100 | 102200 | 102100 | 538 |
| 441 | 20250214 | 120900 | 56835006700 | 102200 | 102200 | 102200 | 102100 | 834 |
| 442 | 20250214 | 120800 | 56749804800 | 102200 | 102300 | 102300 | 102100 | 1717 |
| 443 | 20250214 | 120700 | 56574252400 | 102300 | 102300 | 102400 | 102300 | 1335 |
| 444 | 20250214 | 120600 | 56437635500 | 102300 | 102300 | 102400 | 102200 | 1181 |
| 445 | 20250214 | 120500 | 56316836100 | 102300 | 102300 | 102300 | 102200 | 1595 |
| 446 | 20250214 | 120400 | 56153697700 | 102200 | 102400 | 102400 | 102200 | 2136 |
| 447 | 20250214 | 120300 | 55935124000 | 102200 | 102100 | 102400 | 102000 | 8396 |
| 448 | 20250214 | 120200 | 55076957800 | 102000 | 102200 | 102200 | 102000 | 1280 |
| 449 | 20250214 | 120100 | 54946298700 | 102000 | 102000 | 102200 | 101900 | 3906 |
| 450 | 20250214 | 120000 | 54547590600 | 102000 | 102000 | 102100 | 102000 | 866 |
| 451 | 20250214 | 115900 | 54459246700 | 102000 | 102000 | 102100 | 102000 | 1113 |
| 452 | 20250214 | 115800 | 54345693600 | 102000 | 102000 | 102200 | 102000 | 3453 |
| 453 | 20250214 | 115700 | 53993143300 | 102100 | 102000 | 102100 | 101900 | 1914 |
| 454 | 20250214 | 115600 | 53797912200 | 102000 | 102100 | 102100 | 101900 | 5933 |
| 455 | 20250214 | 115500 | 53192528000 | 102000 | 102100 | 102200 | 102000 | 1834 |
| 456 | 20250214 | 115400 | 53005274200 | 102200 | 102100 | 102200 | 102000 | 2216 |
| 457 | 20250214 | 115300 | 52779090300 | 102000 | 102200 | 102200 | 102000 | 3447 |
| 458 | 20250214 | 115200 | 52427164200 | 102100 | 102000 | 102200 | 102000 | 1901 |
| 459 | 20250214 | 115100 | 52233083400 | 102100 | 101900 | 102100 | 101900 | 2518 |
| 460 | 20250214 | 115000 | 51976251900 | 101900 | 102200 | 102200 | 101700 | 4638 |
| 461 | 20250214 | 114900 | 51503402400 | 102200 | 102100 | 102200 | 102100 | 2880 |
| 462 | 20250214 | 114800 | 51209248100 | 102100 | 102200 | 102300 | 102100 | 5802 |
| 463 | 20250214 | 114700 | 50615971600 | 102200 | 102200 | 102300 | 102100 | 4033 |
| 464 | 20250214 | 114600 | 50203821400 | 102200 | 102200 | 102300 | 102000 | 4286 |
| 465 | 20250214 | 114500 | 49765940100 | 102200 | 101900 | 102300 | 101800 | 19518 |
| 466 | 20250214 | 114400 | 47773874700 | 101900 | 101900 | 102000 | 101700 | 5870 |
| 467 | 20250214 | 114300 | 47175878300 | 102000 | 101800 | 102000 | 101700 | 7050 |
| 468 | 20250214 | 114200 | 46457711100 | 101700 | 101700 | 101800 | 101600 | 2766 |
| 469 | 20250214 | 114100 | 46176476900 | 101700 | 101500 | 101700 | 101400 | 4250 |
| 470 | 20250214 | 114000 | 45744778900 | 101400 | 101500 | 101600 | 101400 | 3061 |
| 471 | 20250214 | 113900 | 45434128100 | 101500 | 101500 | 101600 | 101300 | 3990 |
| 472 | 20250214 | 113800 | 45029227800 | 101600 | 101700 | 101700 | 101500 | 3969 |
| 473 | 20250214 | 113700 | 44626026100 | 101700 | 101600 | 101800 | 101600 | 5724 |
| 474 | 20250214 | 113600 | 44044046000 | 101600 | 101500 | 101600 | 101400 | 5319 |
| 475 | 20250214 | 113500 | 43503941000 | 101400 | 101300 | 101500 | 101200 | 4843 |
| 476 | 20250214 | 113400 | 43012946700 | 101200 | 101200 | 101300 | 101100 | 3278 |
| 477 | 20250214 | 113300 | 42681052600 | 101200 | 101000 | 101200 | 101000 | 6563 |
| 478 | 20250214 | 113200 | 42017521800 | 100900 | 100900 | 101000 | 100800 | 1552 |
| 479 | 20250214 | 113100 | 41860911600 | 101000 | 100800 | 101000 | 100800 | 6458 |
| 480 | 20250214 | 113000 | 41209226300 | 100800 | 100500 | 100800 | 100500 | 9359 |
| 481 | 20250214 | 112900 | 40266780000 | 100500 | 100500 | 100600 | 100400 | 1573 |
| 482 | 20250214 | 112800 | 40108674400 | 100500 | 100400 | 100500 | 100400 | 363 |
| 483 | 20250214 | 112700 | 40072195100 | 100500 | 100400 | 100500 | 100400 | 209 |
| 484 | 20250214 | 112600 | 40051205300 | 100400 | 100400 | 100500 | 100400 | 352 |
| 485 | 20250214 | 112500 | 40015849600 | 100400 | 100500 | 100600 | 100400 | 665 |
| 486 | 20250214 | 112400 | 39949037400 | 100400 | 100500 | 100500 | 100400 | 424 |
| 487 | 20250214 | 112300 | 39906432500 | 100400 | 100500 | 100600 | 100400 | 1698 |
| 488 | 20250214 | 112200 | 39735783400 | 100500 | 100500 | 100600 | 100400 | 993 |
| 489 | 20250214 | 112100 | 39635987400 | 100500 | 100500 | 100600 | 100400 | 2668 |
| 490 | 20250214 | 112000 | 39367846400 | 100500 | 100500 | 100500 | 100400 | 246 |
| 491 | 20250214 | 111900 | 39343132900 | 100400 | 100500 | 100500 | 100400 | 470 |
| 492 | 20250214 | 111800 | 39295917600 | 100500 | 100300 | 100500 | 100300 | 1148 |
| 493 | 20250214 | 111700 | 39180664000 | 100300 | 100300 | 100400 | 100300 | 715 |
| 494 | 20250214 | 111600 | 39108917800 | 100300 | 100300 | 100400 | 100300 | 545 |
| 495 | 20250214 | 111500 | 39054251700 | 100300 | 100300 | 100400 | 100300 | 823 |
| 496 | 20250214 | 111400 | 38971691300 | 100300 | 100300 | 100400 | 100300 | 353 |
| 497 | 20250214 | 111300 | 38936258700 | 100300 | 100300 | 100400 | 100300 | 387 |
| 498 | 20250214 | 111200 | 38897416100 | 100300 | 100300 | 100400 | 100300 | 358 |
| 499 | 20250214 | 111100 | 38861500500 | 100300 | 100300 | 100400 | 100300 | 60 |
| 500 | 20250214 | 111000 | 38855481900 | 100400 | 100400 | 100400 | 100300 | 606 |
| 501 | 20250214 | 110900 | 38794664700 | 100300 | 100300 | 100400 | 100300 | 1492 |
| 502 | 20250214 | 110800 | 38644893800 | 100300 | 100300 | 100400 | 100300 | 663 |
| 503 | 20250214 | 110700 | 38578390200 | 100400 | 100300 | 100400 | 100300 | 398 |
| 504 | 20250214 | 110600 | 38538467100 | 100400 | 100400 | 100500 | 100300 | 972 |
| 505 | 20250214 | 110500 | 38440902700 | 100400 | 100500 | 100600 | 100400 | 643 |
| 506 | 20250214 | 110400 | 38376306400 | 100400 | 100500 | 100600 | 100400 | 408 |
| 507 | 20250214 | 110300 | 38335302900 | 100600 | 100500 | 100600 | 100400 | 333 |
| 508 | 20250214 | 110200 | 38301837400 | 100500 | 100500 | 100600 | 100500 | 319 |
| 509 | 20250214 | 110100 | 38269776300 | 100400 | 100600 | 100600 | 100300 | 775 |
| 510 | 20250214 | 110000 | 38191948200 | 100500 | 100500 | 100600 | 100400 | 453 |
| 511 | 20250214 | 105900 | 38146413700 | 100600 | 100600 | 100600 | 100500 | 259 |
| 512 | 20250214 | 105800 | 38120367500 | 100600 | 100400 | 100600 | 100400 | 545 |
| 513 | 20250214 | 105700 | 38065564900 | 100400 | 100300 | 100700 | 100300 | 6470 |
| 514 | 20250214 | 105600 | 37415405400 | 100400 | 100400 | 100400 | 100300 | 764 |
| 515 | 20250214 | 105500 | 37338748000 | 100400 | 100300 | 100400 | 100300 | 319 |
| 516 | 20250214 | 105400 | 37306731200 | 100400 | 100300 | 100400 | 100300 | 215 |
| 517 | 20250214 | 105300 | 37285159500 | 100400 | 100300 | 100400 | 100300 | 1596 |
| 518 | 20250214 | 105200 | 37125067400 | 100300 | 100400 | 100400 | 100300 | 247 |
| 519 | 20250214 | 105100 | 37100277200 | 100300 | 100400 | 100500 | 100300 | 595 |
| 520 | 20250214 | 105000 | 37040539800 | 100400 | 100500 | 100500 | 100400 | 391 |
| 521 | 20250214 | 104900 | 37001281900 | 100400 | 100500 | 100500 | 100400 | 767 |
| 522 | 20250214 | 104800 | 36924262900 | 100400 | 100400 | 100500 | 100400 | 471 |
| 523 | 20250214 | 104700 | 36876957900 | 100400 | 100500 | 100500 | 100400 | 283 |
| 524 | 20250214 | 104600 | 36848523300 | 100500 | 100500 | 100500 | 100400 | 313 |
| 525 | 20250214 | 104500 | 36817083200 | 100500 | 100500 | 100500 | 100400 | 1034 |
| 526 | 20250214 | 104400 | 36713221400 | 100500 | 100300 | 100500 | 100200 | 1576 |
| 527 | 20250214 | 104300 | 36555052900 | 100300 | 100300 | 100400 | 100200 | 554 |
| 528 | 20250214 | 104200 | 36499477700 | 100300 | 100400 | 100400 | 100300 | 312 |
| 529 | 20250214 | 104100 | 36468165600 | 100400 | 100400 | 100400 | 100300 | 897 |
| 530 | 20250214 | 104000 | 36378139300 | 100400 | 100200 | 100400 | 100200 | 688 |
| 531 | 20250214 | 103900 | 36309107400 | 100300 | 100200 | 100300 | 100200 | 367 |
| 532 | 20250214 | 103800 | 36272317500 | 100200 | 100200 | 100300 | 100200 | 279 |
| 533 | 20250214 | 103700 | 36244359800 | 100200 | 100100 | 100300 | 100100 | 787 |
| 534 | 20250214 | 103600 | 36165534800 | 100000 | 100200 | 100200 | 100000 | 1295 |
| 535 | 20250214 | 103500 | 36035864300 | 100100 | 100100 | 100200 | 100000 | 1181 |
| 536 | 20250214 | 103400 | 35917641800 | 100000 | 100300 | 100300 | 100000 | 2813 |
| 537 | 20250214 | 103300 | 35635977400 | 100300 | 100400 | 100400 | 100300 | 988 |
| 538 | 20250214 | 103200 | 35536877300 | 100300 | 100400 | 100400 | 100300 | 400 |
| 539 | 20250214 | 103100 | 35496722700 | 100300 | 100600 | 100600 | 100300 | 1202 |
| 540 | 20250214 | 103000 | 35375952700 | 100500 | 100600 | 100600 | 100500 | 957 |
| 541 | 20250214 | 102900 | 35279741400 | 100600 | 100600 | 100700 | 100500 | 2461 |
| 542 | 20250214 | 102800 | 35032105200 | 100600 | 100200 | 100600 | 100200 | 5215 |
| 543 | 20250214 | 102700 | 34508211100 | 100300 | 100100 | 100300 | 100100 | 912 |
| 544 | 20250214 | 102600 | 34416823000 | 100100 | 100100 | 100200 | 100000 | 487 |
| 545 | 20250214 | 102500 | 34368062400 | 100000 | 100100 | 100200 | 100000 | 1689 |
| 546 | 20250214 | 102400 | 34199002100 | 100200 | 100200 | 100200 | 100100 | 912 |
| 547 | 20250214 | 102300 | 34107677400 | 100100 | 100200 | 100300 | 100100 | 964 |
| 548 | 20250214 | 102200 | 34011087100 | 100200 | 100400 | 100400 | 100200 | 1135 |
| 549 | 20250214 | 102100 | 33897257000 | 100300 | 100400 | 100400 | 100300 | 460 |
| 550 | 20250214 | 102000 | 33851092600 | 100300 | 100300 | 100400 | 100200 | 1245 |
| 551 | 20250214 | 101900 | 33726220200 | 100200 | 100100 | 100400 | 100100 | 1781 |
| 552 | 20250214 | 101800 | 33547738400 | 100100 | 100300 | 100300 | 100100 | 648 |
| 553 | 20250214 | 101700 | 33482830300 | 100300 | 100300 | 100300 | 100200 | 806 |
| 554 | 20250214 | 101600 | 33402002600 | 100300 | 100200 | 100300 | 100100 | 697 |
| 555 | 20250214 | 101500 | 33332161400 | 100200 | 100100 | 100200 | 100100 | 624 |
| 556 | 20250214 | 101400 | 33269670300 | 100100 | 99900 | 100100 | 99900 | 2565 |
| 557 | 20250214 | 101300 | 33013111800 | 99900 | 99900 | 100000 | 99900 | 785 |
| 558 | 20250214 | 101200 | 32934679000 | 99900 | 99900 | 100000 | 99900 | 676 |
| 559 | 20250214 | 101100 | 32867131200 | 100000 | 100000 | 100100 | 99900 | 1017 |
| 560 | 20250214 | 101000 | 32765430600 | 100000 | 100000 | 100100 | 99900 | 3163 |
| 561 | 20250214 | 100900 | 32449155300 | 100100 | 100100 | 100100 | 100000 | 1634 |
| 562 | 20250214 | 100800 | 32285714600 | 100100 | 100000 | 100100 | 100000 | 866 |
| 563 | 20250214 | 100700 | 32199095900 | 100000 | 100100 | 100200 | 100000 | 1445 |
| 564 | 20250214 | 100600 | 32054579500 | 100200 | 100100 | 100200 | 100000 | 1178 |
| 565 | 20250214 | 100500 | 31936672200 | 100100 | 100100 | 100200 | 100000 | 984 |
| 566 | 20250214 | 100400 | 31838162700 | 100200 | 100100 | 100200 | 100000 | 1209 |
| 567 | 20250214 | 100300 | 31717136200 | 100100 | 100000 | 100200 | 100000 | 1683 |
| 568 | 20250214 | 100200 | 31548799100 | 99900 | 100000 | 100000 | 99800 | 4354 |
| 569 | 20250214 | 100100 | 31113731500 | 99900 | 100100 | 100200 | 99900 | 14552 |
| 570 | 20250214 | 100000 | 29658332200 | 100100 | 100100 | 100200 | 100100 | 1698 |
| 571 | 20250214 | 095900 | 29488332700 | 100200 | 100500 | 100600 | 100100 | 9720 |
| 572 | 20250214 | 095800 | 28512743700 | 100400 | 100600 | 100600 | 100400 | 2235 |
| 573 | 20250214 | 095700 | 28288158800 | 100500 | 100600 | 100600 | 100400 | 2329 |
| 574 | 20250214 | 095600 | 28054069400 | 100500 | 100500 | 100600 | 100500 | 1530 |
| 575 | 20250214 | 095500 | 27900284500 | 100500 | 100400 | 100600 | 100400 | 968 |
| 576 | 20250214 | 095400 | 27803020200 | 100500 | 100500 | 100500 | 100400 | 1319 |
| 577 | 20250214 | 095300 | 27670511800 | 100400 | 100500 | 100600 | 100400 | 842 |
| 578 | 20250214 | 095200 | 27585946000 | 100400 | 100500 | 100600 | 100400 | 1345 |
| 579 | 20250214 | 095100 | 27450786100 | 100500 | 100400 | 100500 | 100400 | 2498 |
| 580 | 20250214 | 095000 | 27199801500 | 100500 | 100500 | 100500 | 100400 | 1069 |
| 581 | 20250214 | 094900 | 27092429400 | 100400 | 100400 | 100500 | 100400 | 771 |
| 582 | 20250214 | 094800 | 27014996000 | 100500 | 100600 | 100600 | 100400 | 1708 |
| 583 | 20250214 | 094700 | 26843315400 | 100600 | 100500 | 100600 | 100500 | 1302 |
| 584 | 20250214 | 094600 | 26712361200 | 100500 | 100500 | 100600 | 100500 | 966 |
| 585 | 20250214 | 094500 | 26615266400 | 100600 | 100400 | 100700 | 100300 | 3616 |
| 586 | 20250214 | 094400 | 26251692900 | 100400 | 100200 | 100500 | 100200 | 1802 |
| 587 | 20250214 | 094300 | 26070834400 | 100200 | 100100 | 100300 | 100100 | 1082 |
| 588 | 20250214 | 094200 | 25962462800 | 100100 | 100200 | 100300 | 100100 | 2453 |
| 589 | 20250214 | 094100 | 25716768000 | 100300 | 100300 | 100300 | 100100 | 1227 |
| 590 | 20250214 | 094000 | 25593843100 | 100200 | 100300 | 100400 | 100100 | 1745 |
| 591 | 20250214 | 093900 | 25418866400 | 100200 | 100100 | 100300 | 100000 | 4137 |
| 592 | 20250214 | 093800 | 25004498900 | 100100 | 100100 | 100200 | 100000 | 2584 |
| 593 | 20250214 | 093700 | 24745778900 | 100100 | 100100 | 100200 | 100000 | 2761 |
| 594 | 20250214 | 093600 | 24469563600 | 100100 | 100300 | 100300 | 100100 | 3786 |
| 595 | 20250214 | 093500 | 24090434000 | 100200 | 100400 | 100400 | 100200 | 1642 |
| 596 | 20250214 | 093400 | 23925742500 | 100300 | 100300 | 100400 | 100200 | 932 |
| 597 | 20250214 | 093300 | 23832279500 | 100300 | 100200 | 100300 | 100100 | 2643 |
| 598 | 20250214 | 093200 | 23567320300 | 100200 | 100400 | 100400 | 100100 | 3071 |
| 599 | 20250214 | 093100 | 23259507700 | 100300 | 100500 | 100500 | 100300 | 2016 |
| 600 | 20250214 | 093000 | 23057091600 | 100500 | 100400 | 100500 | 100300 | 909 |
| 601 | 20250214 | 092900 | 22965820900 | 100400 | 100500 | 100600 | 100400 | 1776 |
| 602 | 20250214 | 092800 | 22787365200 | 100600 | 100500 | 100600 | 100500 | 1529 |
| 603 | 20250214 | 092700 | 22633690700 | 100500 | 100600 | 100700 | 100500 | 1761 |
| 604 | 20250214 | 092600 | 22456572600 | 100600 | 100400 | 100600 | 100300 | 3597 |
| 605 | 20250214 | 092500 | 22095298900 | 100400 | 100200 | 100400 | 100200 | 1300 |
| 606 | 20250214 | 092400 | 21964945400 | 100300 | 100200 | 100300 | 100100 | 1416 |
| 607 | 20250214 | 092300 | 21823074100 | 100200 | 100100 | 100200 | 100100 | 3643 |
| 608 | 20250214 | 092200 | 21458358000 | 100100 | 100400 | 100400 | 100100 | 6477 |
| 609 | 20250214 | 092100 | 20809498800 | 100400 | 100400 | 100400 | 100300 | 1517 |
| 610 | 20250214 | 092000 | 20657308900 | 100400 | 100400 | 100400 | 100200 | 5485 |
| 611 | 20250214 | 091900 | 20107110800 | 100400 | 100400 | 100500 | 100300 | 2163 |
| 612 | 20250214 | 091800 | 19890030500 | 100400 | 100400 | 100500 | 100300 | 3186 |
| 613 | 20250214 | 091700 | 19570280300 | 100400 | 100800 | 100800 | 100400 | 4593 |
| 614 | 20250214 | 091600 | 19108448400 | 100800 | 100800 | 100900 | 100600 | 3280 |
| 615 | 20250214 | 091500 | 18777994800 | 100800 | 100700 | 100900 | 100700 | 3213 |
| 616 | 20250214 | 091400 | 18454278100 | 100700 | 100600 | 100800 | 100600 | 1786 |
| 617 | 20250214 | 091300 | 18274379500 | 100700 | 100700 | 100800 | 100600 | 4865 |
| 618 | 20250214 | 091200 | 17784388300 | 100700 | 100500 | 100800 | 100400 | 3925 |
| 619 | 20250214 | 091100 | 17389338000 | 100500 | 100700 | 100700 | 100200 | 4086 |
| 620 | 20250214 | 091000 | 16978873200 | 100700 | 100200 | 100800 | 100100 | 9684 |
| 621 | 20250214 | 090900 | 16007840500 | 100200 | 100500 | 100600 | 100200 | 6092 |
| 622 | 20250214 | 090800 | 15396206900 | 100500 | 101100 | 101200 | 100400 | 10607 |
| 623 | 20250214 | 090700 | 14327542000 | 101100 | 101400 | 101400 | 101100 | 5724 |
| 624 | 20250214 | 090600 | 13748057900 | 101400 | 101500 | 101600 | 101300 | 7083 |
| 625 | 20250214 | 090500 | 13029343000 | 101600 | 101800 | 101900 | 101400 | 8837 |
| 626 | 20250214 | 090400 | 12131330900 | 101900 | 102200 | 102200 | 101400 | 18440 |
| 627 | 20250214 | 090300 | 10254267500 | 102200 | 100800 | 102500 | 100700 | 35914 |
| 628 | 20250214 | 090200 | 6598875900 | 100700 | 100800 | 100900 | 100600 | 9493 |
| 629 | 20250214 | 090100 | 5642322300 | 100900 | 101200 | 101300 | 100700 | 18609 |
| 630 | 20250214 | 090000 | 3763590100 | 101200 | 101500 | 101600 | 101200 | 36980 |