33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 183000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 6080 |
| 3 | 20250214 | 182900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 4 | 20250214 | 182800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 5 | 20250214 | 182700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 6 | 20250214 | 182600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 7 | 20250214 | 182500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 8 | 20250214 | 182400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 9 | 20250214 | 182300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 10 | 20250214 | 182200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 11 | 20250214 | 182100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 12 | 20250214 | 182000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 13 | 20250214 | 181900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 14 | 20250214 | 181800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 15 | 20250214 | 181700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 16 | 20250214 | 181600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 17 | 20250214 | 181500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 18 | 20250214 | 181400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 19 | 20250214 | 181300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 20 | 20250214 | 181200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 21 | 20250214 | 181100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 22 | 20250214 | 181000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 23 | 20250214 | 180900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 24 | 20250214 | 180800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 25 | 20250214 | 180700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 26 | 20250214 | 180600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 27 | 20250214 | 180500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 28 | 20250214 | 180400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 29 | 20250214 | 180300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 30 | 20250214 | 180200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 31 | 20250214 | 180100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 32 | 20250214 | 180000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 6080 |
| 33 | 20250214 | 175900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 34 | 20250214 | 175800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 35 | 20250214 | 175700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 36 | 20250214 | 175600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 37 | 20250214 | 175500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 38 | 20250214 | 175400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 39 | 20250214 | 175300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 40 | 20250214 | 175200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 41 | 20250214 | 175100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 42 | 20250214 | 175000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 43 | 20250214 | 174900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 44 | 20250214 | 174800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 45 | 20250214 | 174700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 46 | 20250214 | 174600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 47 | 20250214 | 174500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 48 | 20250214 | 174400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 49 | 20250214 | 174300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 50 | 20250214 | 174200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 51 | 20250214 | 174100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 52 | 20250214 | 174000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 53 | 20250214 | 173900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 54 | 20250214 | 173800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 55 | 20250214 | 173700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 56 | 20250214 | 173600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 57 | 20250214 | 173500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 58 | 20250214 | 173400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 59 | 20250214 | 173300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 60 | 20250214 | 173200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 61 | 20250214 | 173100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 62 | 20250214 | 173000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 6080 |
| 63 | 20250214 | 172900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 64 | 20250214 | 172800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 65 | 20250214 | 172700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 66 | 20250214 | 172600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 67 | 20250214 | 172500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 68 | 20250214 | 172400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 69 | 20250214 | 172300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 70 | 20250214 | 172200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 71 | 20250214 | 172100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 72 | 20250214 | 172000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 73 | 20250214 | 171900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 74 | 20250214 | 171800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 75 | 20250214 | 171700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 76 | 20250214 | 171600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 77 | 20250214 | 171500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 78 | 20250214 | 171400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 79 | 20250214 | 171300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 80 | 20250214 | 171200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 81 | 20250214 | 171100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 82 | 20250214 | 171000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 83 | 20250214 | 170900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 84 | 20250214 | 170800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 85 | 20250214 | 170700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 86 | 20250214 | 170600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 87 | 20250214 | 170500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 88 | 20250214 | 170400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 89 | 20250214 | 170300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 90 | 20250214 | 170200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 91 | 20250214 | 170100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 92 | 20250214 | 170000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 6080 |
| 93 | 20250214 | 165900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 94 | 20250214 | 165800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 95 | 20250214 | 165700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 96 | 20250214 | 165600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 97 | 20250214 | 165500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 98 | 20250214 | 165400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 99 | 20250214 | 165300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 100 | 20250214 | 165200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 101 | 20250214 | 165100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 102 | 20250214 | 165000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 103 | 20250214 | 164900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 104 | 20250214 | 164800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 105 | 20250214 | 164700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 106 | 20250214 | 164600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 107 | 20250214 | 164500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 108 | 20250214 | 164400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 109 | 20250214 | 164300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 110 | 20250214 | 164200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 111 | 20250214 | 164100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 112 | 20250214 | 164000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 113 | 20250214 | 163900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 114 | 20250214 | 163800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 115 | 20250214 | 163700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 116 | 20250214 | 163600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 117 | 20250214 | 163500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 118 | 20250214 | 163400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 119 | 20250214 | 163300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 120 | 20250214 | 163200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 121 | 20250214 | 163100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 122 | 20250214 | 163000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 6080 |
| 123 | 20250214 | 162900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 124 | 20250214 | 162800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 125 | 20250214 | 162700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 126 | 20250214 | 162600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 127 | 20250214 | 162500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 128 | 20250214 | 162400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 129 | 20250214 | 162300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 130 | 20250214 | 162200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 131 | 20250214 | 162100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 132 | 20250214 | 162000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 133 | 20250214 | 161900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 134 | 20250214 | 161800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 135 | 20250214 | 161700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 136 | 20250214 | 161600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 137 | 20250214 | 161500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 138 | 20250214 | 161400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 139 | 20250214 | 161300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 140 | 20250214 | 161200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 141 | 20250214 | 161100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 142 | 20250214 | 161000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 143 | 20250214 | 160900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 144 | 20250214 | 160800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 145 | 20250214 | 160700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 146 | 20250214 | 160600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 147 | 20250214 | 160500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 148 | 20250214 | 160400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 149 | 20250214 | 160300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 150 | 20250214 | 160200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 151 | 20250214 | 160100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 152 | 20250214 | 160000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 6080 |
| 153 | 20250214 | 155900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 154 | 20250214 | 155800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 155 | 20250214 | 155700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 156 | 20250214 | 155600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 157 | 20250214 | 155500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 158 | 20250214 | 155400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 159 | 20250214 | 155300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 160 | 20250214 | 155200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 161 | 20250214 | 155100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 162 | 20250214 | 155000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 163 | 20250214 | 154900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 164 | 20250214 | 154800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 165 | 20250214 | 154700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 166 | 20250214 | 154600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 167 | 20250214 | 154500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 168 | 20250214 | 154400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 169 | 20250214 | 154300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 170 | 20250214 | 154200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 171 | 20250214 | 154100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 172 | 20250214 | 154000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 173 | 20250214 | 153900 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 174 | 20250214 | 153800 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 175 | 20250214 | 153700 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 176 | 20250214 | 153600 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 177 | 20250214 | 153500 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 178 | 20250214 | 153400 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 179 | 20250214 | 153300 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 180 | 20250214 | 153200 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 181 | 20250214 | 153100 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 182 | 20250214 | 153000 | 95481793400 | 175200 | 175200 | 175200 | 175200 | 12160 |
| 183 | 20250214 | 152900 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 184 | 20250214 | 152800 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 185 | 20250214 | 152700 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 186 | 20250214 | 152600 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 187 | 20250214 | 152500 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 188 | 20250214 | 152400 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 189 | 20250214 | 152300 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 190 | 20250214 | 152200 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 191 | 20250214 | 152100 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 192 | 20250214 | 152000 | 94416577400 | 175200 | 175200 | 175200 | 175200 | 0 |
| 193 | 20250214 | 151900 | 94416577400 | 175200 | 175100 | 175200 | 174900 | 1429 |
| 194 | 20250214 | 151800 | 94166430100 | 175000 | 175000 | 175200 | 174900 | 1768 |
| 195 | 20250214 | 151700 | 93857010900 | 175100 | 175100 | 175300 | 175000 | 1159 |
| 196 | 20250214 | 151600 | 93654083100 | 175200 | 175300 | 175300 | 175000 | 783 |
| 197 | 20250214 | 151500 | 93516972400 | 175200 | 175100 | 175300 | 174900 | 1355 |
| 198 | 20250214 | 151400 | 93279647300 | 175000 | 175000 | 175300 | 174900 | 1418 |
| 199 | 20250214 | 151300 | 93031478900 | 174900 | 174800 | 174900 | 174700 | 673 |
| 200 | 20250214 | 151200 | 92913798000 | 174700 | 174900 | 174900 | 174700 | 2335 |
| 201 | 20250214 | 151100 | 92505585500 | 174900 | 174900 | 175000 | 174800 | 1290 |
| 202 | 20250214 | 151000 | 92279992400 | 174900 | 174900 | 175000 | 174800 | 848 |
| 203 | 20250214 | 150900 | 92131647700 | 174900 | 174800 | 174900 | 174700 | 2010 |
| 204 | 20250214 | 150800 | 91780213600 | 174900 | 174900 | 175000 | 174800 | 1180 |
| 205 | 20250214 | 150700 | 91573836200 | 175000 | 175100 | 175200 | 174900 | 1212 |
| 206 | 20250214 | 150600 | 91361691400 | 175100 | 175300 | 175400 | 175100 | 1154 |
| 207 | 20250214 | 150500 | 91159414000 | 175400 | 175400 | 175500 | 175300 | 528 |
| 208 | 20250214 | 150400 | 91066820700 | 175500 | 175800 | 175900 | 175400 | 1392 |
| 209 | 20250214 | 150300 | 90822393800 | 175500 | 174900 | 175800 | 174900 | 1394 |
| 210 | 20250214 | 150200 | 90578270400 | 175000 | 175100 | 175200 | 174900 | 1235 |
| 211 | 20250214 | 150100 | 90362168800 | 175100 | 175000 | 175200 | 174800 | 1680 |
| 212 | 20250214 | 150000 | 90068192100 | 175000 | 175600 | 175700 | 175000 | 2668 |
| 213 | 20250214 | 145900 | 89600550900 | 175700 | 175900 | 176200 | 175600 | 1433 |
| 214 | 20250214 | 145800 | 89348560300 | 176200 | 176300 | 176300 | 175900 | 2063 |
| 215 | 20250214 | 145700 | 88985387400 | 176300 | 176500 | 176500 | 176200 | 1333 |
| 216 | 20250214 | 145600 | 88750281200 | 176600 | 176400 | 176700 | 176300 | 1409 |
| 217 | 20250214 | 145500 | 88501656600 | 176400 | 176600 | 176600 | 176200 | 2471 |
| 218 | 20250214 | 145400 | 88065868400 | 176500 | 177200 | 177200 | 176500 | 2756 |
| 219 | 20250214 | 145300 | 87578667300 | 177100 | 178300 | 178400 | 177100 | 2724 |
| 220 | 20250214 | 145200 | 87094672400 | 178300 | 177600 | 179000 | 177600 | 5196 |
| 221 | 20250214 | 145100 | 86168025100 | 177600 | 177200 | 177600 | 177100 | 1757 |
| 222 | 20250214 | 145000 | 85856376700 | 177200 | 178300 | 178600 | 177100 | 2320 |
| 223 | 20250214 | 144900 | 85444331800 | 178300 | 177100 | 179000 | 177000 | 8931 |
| 224 | 20250214 | 144800 | 83854460100 | 177100 | 176400 | 177200 | 176300 | 5896 |
| 225 | 20250214 | 144700 | 82811761800 | 176400 | 175700 | 176500 | 175600 | 2705 |
| 226 | 20250214 | 144600 | 82335803600 | 175800 | 175200 | 175900 | 175200 | 2785 |
| 227 | 20250214 | 144500 | 81846753900 | 175300 | 174900 | 175300 | 174800 | 3297 |
| 228 | 20250214 | 144400 | 81269807800 | 174900 | 174300 | 174900 | 174200 | 1539 |
| 229 | 20250214 | 144300 | 81001204900 | 174200 | 174100 | 174300 | 174000 | 1626 |
| 230 | 20250214 | 144200 | 80718067200 | 174000 | 174000 | 174100 | 174000 | 1090 |
| 231 | 20250214 | 144100 | 80528343200 | 174100 | 174000 | 174100 | 173900 | 721 |
| 232 | 20250214 | 144000 | 80402859100 | 173900 | 173900 | 174100 | 173700 | 1383 |
| 233 | 20250214 | 143900 | 80162356500 | 174200 | 174000 | 174300 | 173700 | 5077 |
| 234 | 20250214 | 143800 | 79278849500 | 174000 | 173700 | 174000 | 173600 | 3889 |
| 235 | 20250214 | 143700 | 78602502900 | 173700 | 173200 | 173700 | 173100 | 1704 |
| 236 | 20250214 | 143600 | 78306941000 | 173200 | 173100 | 173200 | 172900 | 1229 |
| 237 | 20250214 | 143500 | 78094251500 | 173100 | 173100 | 173100 | 172800 | 1747 |
| 238 | 20250214 | 143400 | 77792042000 | 173100 | 173600 | 173600 | 172800 | 2966 |
| 239 | 20250214 | 143300 | 77278448700 | 173600 | 172500 | 173600 | 172500 | 4592 |
| 240 | 20250214 | 143200 | 76483482100 | 172700 | 172100 | 172700 | 172000 | 2405 |
| 241 | 20250214 | 143100 | 76068901400 | 172100 | 172200 | 172200 | 171900 | 930 |
| 242 | 20250214 | 143000 | 75908910800 | 172100 | 172000 | 172200 | 172000 | 409 |
| 243 | 20250214 | 142900 | 75838527200 | 172100 | 172200 | 172200 | 172100 | 559 |
| 244 | 20250214 | 142800 | 75742300700 | 172200 | 172300 | 172300 | 172100 | 820 |
| 245 | 20250214 | 142700 | 75601098400 | 172200 | 171600 | 172500 | 171600 | 1946 |
| 246 | 20250214 | 142600 | 75265989500 | 171600 | 171600 | 171800 | 171500 | 1003 |
| 247 | 20250214 | 142500 | 75093894800 | 171500 | 171600 | 171900 | 171500 | 1491 |
| 248 | 20250214 | 142400 | 74837976500 | 171600 | 171500 | 171700 | 171500 | 242 |
| 249 | 20250214 | 142300 | 74796442400 | 171600 | 171900 | 171900 | 171500 | 1856 |
| 250 | 20250214 | 142200 | 74477846700 | 171900 | 172000 | 172000 | 171900 | 344 |
| 251 | 20250214 | 142100 | 74418699200 | 171900 | 171800 | 172000 | 171800 | 795 |
| 252 | 20250214 | 142000 | 74282026000 | 171800 | 171900 | 172000 | 171800 | 603 |
| 253 | 20250214 | 141900 | 74178367200 | 171900 | 172000 | 172100 | 171900 | 506 |
| 254 | 20250214 | 141800 | 74091332200 | 172000 | 172000 | 172100 | 172000 | 111 |
| 255 | 20250214 | 141700 | 74072235300 | 172000 | 172100 | 172100 | 172000 | 554 |
| 256 | 20250214 | 141600 | 73976893500 | 172100 | 172200 | 172200 | 172100 | 259 |
| 257 | 20250214 | 141500 | 73932296000 | 172200 | 172200 | 172200 | 172100 | 268 |
| 258 | 20250214 | 141400 | 73886150100 | 172200 | 172200 | 172300 | 172200 | 399 |
| 259 | 20250214 | 141300 | 73817429000 | 172200 | 172200 | 172300 | 172200 | 316 |
| 260 | 20250214 | 141200 | 73763013700 | 172200 | 172300 | 172300 | 172200 | 533 |
| 261 | 20250214 | 141100 | 73671219000 | 172300 | 172300 | 172300 | 172200 | 592 |
| 262 | 20250214 | 141000 | 73569228400 | 172100 | 172000 | 172300 | 171900 | 1028 |
| 263 | 20250214 | 140900 | 73392278200 | 171900 | 171900 | 172000 | 171900 | 1273 |
| 264 | 20250214 | 140800 | 73173395300 | 171900 | 171800 | 171900 | 171800 | 476 |
| 265 | 20250214 | 140700 | 73091591200 | 171800 | 171500 | 171900 | 171400 | 1946 |
| 266 | 20250214 | 140600 | 72757677700 | 171500 | 171400 | 171500 | 171400 | 602 |
| 267 | 20250214 | 140500 | 72654456800 | 171400 | 171500 | 171500 | 171300 | 491 |
| 268 | 20250214 | 140400 | 72570298900 | 171400 | 171400 | 171500 | 171400 | 643 |
| 269 | 20250214 | 140300 | 72460072300 | 171500 | 171500 | 171500 | 171400 | 251 |
| 270 | 20250214 | 140200 | 72417036000 | 171400 | 171500 | 171500 | 171300 | 734 |
| 271 | 20250214 | 140100 | 72291244400 | 171400 | 171500 | 171600 | 171400 | 1783 |
| 272 | 20250214 | 140000 | 71985581300 | 171600 | 171500 | 171600 | 171500 | 894 |
| 273 | 20250214 | 135900 | 71832253900 | 171500 | 171600 | 171600 | 171500 | 460 |
| 274 | 20250214 | 135800 | 71753356300 | 171600 | 171500 | 171700 | 171500 | 712 |
| 275 | 20250214 | 135700 | 71631189600 | 171600 | 171500 | 171700 | 171400 | 1086 |
| 276 | 20250214 | 135600 | 71444922000 | 171500 | 171500 | 171600 | 171300 | 3065 |
| 277 | 20250214 | 135500 | 70919410100 | 171600 | 171500 | 171700 | 171500 | 1804 |
| 278 | 20250214 | 135400 | 70609992100 | 171600 | 171800 | 171900 | 171500 | 7736 |
| 279 | 20250214 | 135300 | 69281856600 | 171900 | 172000 | 172000 | 171800 | 1210 |
| 280 | 20250214 | 135200 | 69073900500 | 171900 | 172000 | 172000 | 171900 | 831 |
| 281 | 20250214 | 135100 | 68931045500 | 171900 | 172200 | 172200 | 171900 | 2083 |
| 282 | 20250214 | 135000 | 68572747200 | 172200 | 172200 | 172300 | 172200 | 214 |
| 283 | 20250214 | 134900 | 68535895000 | 172300 | 172400 | 172400 | 172200 | 521 |
| 284 | 20250214 | 134800 | 68446137900 | 172300 | 172200 | 172400 | 172200 | 1283 |
| 285 | 20250214 | 134700 | 68225092600 | 172200 | 172200 | 172300 | 172200 | 655 |
| 286 | 20250214 | 134600 | 68112299800 | 172200 | 172300 | 172300 | 172200 | 358 |
| 287 | 20250214 | 134500 | 68050647000 | 172300 | 172200 | 172300 | 172200 | 113 |
| 288 | 20250214 | 134400 | 68031179700 | 172300 | 172300 | 172500 | 172300 | 456 |
| 289 | 20250214 | 134300 | 67952592300 | 172300 | 172200 | 172500 | 172200 | 270 |
| 290 | 20250214 | 134200 | 67906060800 | 172500 | 172000 | 172600 | 171900 | 1941 |
| 291 | 20250214 | 134100 | 67571744900 | 171900 | 171800 | 172000 | 171800 | 715 |
| 292 | 20250214 | 134000 | 67448864100 | 171900 | 172100 | 172100 | 171900 | 1549 |
| 293 | 20250214 | 133900 | 67182521900 | 172000 | 172000 | 172100 | 171800 | 662 |
| 294 | 20250214 | 133800 | 67068683700 | 172000 | 171900 | 172000 | 171800 | 430 |
| 295 | 20250214 | 133700 | 66994759500 | 172000 | 171900 | 172000 | 171900 | 566 |
| 296 | 20250214 | 133600 | 66897439100 | 172000 | 172100 | 172200 | 171900 | 1370 |
| 297 | 20250214 | 133500 | 66661810400 | 172200 | 172300 | 172300 | 172100 | 810 |
| 298 | 20250214 | 133400 | 66522322200 | 172300 | 172400 | 172400 | 172300 | 338 |
| 299 | 20250214 | 133300 | 66464072900 | 172400 | 172300 | 172400 | 172300 | 90 |
| 300 | 20250214 | 133200 | 66448565000 | 172400 | 172300 | 172400 | 172300 | 277 |
| 301 | 20250214 | 133100 | 66400831500 | 172300 | 172300 | 172400 | 172300 | 236 |
| 302 | 20250214 | 133000 | 66360161400 | 172300 | 172300 | 172400 | 172300 | 94 |
| 303 | 20250214 | 132900 | 66343964800 | 172300 | 172300 | 172400 | 172300 | 85 |
| 304 | 20250214 | 132800 | 66329318100 | 172300 | 172300 | 172400 | 172300 | 152 |
| 305 | 20250214 | 132700 | 66303124200 | 172400 | 172300 | 172500 | 172300 | 202 |
| 306 | 20250214 | 132600 | 66268307800 | 172500 | 172300 | 172500 | 172200 | 229 |
| 307 | 20250214 | 132500 | 66228818100 | 172300 | 172300 | 172400 | 172200 | 460 |
| 308 | 20250214 | 132400 | 66149564300 | 172400 | 172400 | 172500 | 172200 | 148 |
| 309 | 20250214 | 132300 | 66124065200 | 172500 | 172200 | 172500 | 172100 | 578 |
| 310 | 20250214 | 132200 | 66024456100 | 172300 | 172300 | 172400 | 172000 | 159 |
| 311 | 20250214 | 132100 | 65997075500 | 172300 | 172300 | 172400 | 171900 | 231 |
| 312 | 20250214 | 132000 | 65957308900 | 172000 | 172100 | 172200 | 172000 | 2247 |
| 313 | 20250214 | 131900 | 65570770600 | 172000 | 172000 | 172100 | 172000 | 1445 |
| 314 | 20250214 | 131800 | 65322158300 | 172100 | 172300 | 172300 | 172000 | 1833 |
| 315 | 20250214 | 131700 | 65006665500 | 172200 | 172300 | 172400 | 172200 | 487 |
| 316 | 20250214 | 131600 | 64922753800 | 172400 | 172400 | 172500 | 172300 | 1164 |
| 317 | 20250214 | 131500 | 64722147800 | 172400 | 172400 | 172400 | 172300 | 46 |
| 318 | 20250214 | 131400 | 64714220300 | 172400 | 172400 | 172400 | 172300 | 187 |
| 319 | 20250214 | 131300 | 64681984400 | 172500 | 172500 | 172500 | 172400 | 608 |
| 320 | 20250214 | 131200 | 64577145200 | 172400 | 172400 | 172500 | 172300 | 448 |
| 321 | 20250214 | 131100 | 64499922200 | 172400 | 172400 | 172400 | 172300 | 152 |
| 322 | 20250214 | 131000 | 64473726100 | 172400 | 172200 | 172400 | 172200 | 352 |
| 323 | 20250214 | 130900 | 64413058600 | 172300 | 172400 | 172400 | 172200 | 324 |
| 324 | 20250214 | 130800 | 64357235700 | 172400 | 172400 | 172400 | 172300 | 404 |
| 325 | 20250214 | 130700 | 64287609700 | 172400 | 172300 | 172400 | 172200 | 442 |
| 326 | 20250214 | 130600 | 64211455800 | 172300 | 172500 | 172500 | 172200 | 1337 |
| 327 | 20250214 | 130500 | 63981070900 | 172400 | 172500 | 172600 | 172400 | 645 |
| 328 | 20250214 | 130400 | 63869802900 | 172500 | 172500 | 172600 | 172500 | 830 |
| 329 | 20250214 | 130300 | 63726620200 | 172600 | 172600 | 172600 | 172500 | 253 |
| 330 | 20250214 | 130200 | 63682967600 | 172600 | 172500 | 172600 | 172500 | 90 |
| 331 | 20250214 | 130100 | 63667440400 | 172500 | 172300 | 172500 | 172300 | 695 |
| 332 | 20250214 | 130000 | 63547635000 | 172400 | 172400 | 172400 | 172300 | 182 |
| 333 | 20250214 | 125900 | 63516271100 | 172300 | 172200 | 172400 | 172200 | 588 |
| 334 | 20250214 | 125800 | 63414975500 | 172300 | 172500 | 172500 | 172200 | 404 |
| 335 | 20250214 | 125700 | 63345339000 | 172500 | 172200 | 172500 | 172100 | 467 |
| 336 | 20250214 | 125600 | 63264870100 | 172200 | 172200 | 172300 | 172100 | 536 |
| 337 | 20250214 | 125500 | 63172592000 | 172200 | 172300 | 172400 | 172100 | 590 |
| 338 | 20250214 | 125400 | 63070988500 | 172300 | 172500 | 172500 | 172300 | 218 |
| 339 | 20250214 | 125300 | 63033418600 | 172500 | 172400 | 172500 | 172300 | 365 |
| 340 | 20250214 | 125200 | 62970502800 | 172400 | 172300 | 172400 | 172200 | 308 |
| 341 | 20250214 | 125100 | 62917421100 | 172200 | 172200 | 172300 | 172100 | 536 |
| 342 | 20250214 | 125000 | 62825103700 | 172300 | 172200 | 172300 | 172000 | 154 |
| 343 | 20250214 | 124900 | 62798587100 | 172000 | 172100 | 172200 | 172000 | 328 |
| 344 | 20250214 | 124800 | 62742150200 | 172100 | 172100 | 172100 | 171900 | 152 |
| 345 | 20250214 | 124700 | 62716010700 | 171900 | 171800 | 172000 | 171800 | 970 |
| 346 | 20250214 | 124600 | 62549298200 | 171900 | 172000 | 172000 | 171900 | 727 |
| 347 | 20250214 | 124500 | 62424314100 | 172000 | 172100 | 172100 | 171900 | 2865 |
| 348 | 20250214 | 124400 | 61931549700 | 172100 | 172200 | 172200 | 172000 | 1335 |
| 349 | 20250214 | 124300 | 61701796000 | 172200 | 172200 | 172300 | 172200 | 95 |
| 350 | 20250214 | 124200 | 61685436500 | 172200 | 172300 | 172300 | 172200 | 709 |
| 351 | 20250214 | 124100 | 61563322700 | 172400 | 172400 | 172500 | 172300 | 177 |
| 352 | 20250214 | 124000 | 61532816400 | 172400 | 172200 | 172400 | 172200 | 376 |
| 353 | 20250214 | 123900 | 61468018200 | 172200 | 172200 | 172300 | 172200 | 242 |
| 354 | 20250214 | 123800 | 61426342300 | 172300 | 172500 | 172500 | 172300 | 1336 |
| 355 | 20250214 | 123700 | 61196020700 | 172400 | 172300 | 172400 | 172300 | 152 |
| 356 | 20250214 | 123600 | 61169820600 | 172300 | 172300 | 172400 | 172300 | 125 |
| 357 | 20250214 | 123500 | 61148282500 | 172300 | 172300 | 172400 | 172200 | 671 |
| 358 | 20250214 | 123400 | 61032687800 | 172400 | 172400 | 172400 | 172300 | 308 |
| 359 | 20250214 | 123300 | 60979595000 | 172300 | 172400 | 172400 | 172300 | 373 |
| 360 | 20250214 | 123200 | 60915322300 | 172400 | 172300 | 172400 | 172300 | 122 |
| 361 | 20250214 | 123100 | 60894290600 | 172400 | 172400 | 172400 | 172300 | 58 |
| 362 | 20250214 | 123000 | 60884292900 | 172300 | 172200 | 172400 | 172200 | 345 |
| 363 | 20250214 | 122900 | 60824862700 | 172300 | 172400 | 172400 | 172200 | 978 |
| 364 | 20250214 | 122800 | 60656389700 | 172400 | 172500 | 172500 | 172300 | 427 |
| 365 | 20250214 | 122700 | 60582766000 | 172600 | 172500 | 172600 | 172400 | 287 |
| 366 | 20250214 | 122600 | 60533258000 | 172500 | 172700 | 172700 | 172500 | 206 |
| 367 | 20250214 | 122500 | 60497692800 | 172400 | 172200 | 173000 | 172200 | 1858 |
| 368 | 20250214 | 122400 | 60176680700 | 172300 | 172200 | 172300 | 172200 | 58 |
| 369 | 20250214 | 122300 | 60166691300 | 172200 | 172400 | 172400 | 172200 | 480 |
| 370 | 20250214 | 122200 | 60083980900 | 172400 | 172600 | 172600 | 172300 | 2022 |
| 371 | 20250214 | 122100 | 59735232700 | 172600 | 172600 | 172600 | 172500 | 115 |
| 372 | 20250214 | 122000 | 59715385600 | 172500 | 172600 | 172600 | 172500 | 406 |
| 373 | 20250214 | 121900 | 59645335200 | 172600 | 172500 | 172800 | 172500 | 295 |
| 374 | 20250214 | 121800 | 59594431000 | 172500 | 172700 | 172700 | 172500 | 596 |
| 375 | 20250214 | 121700 | 59491532500 | 172800 | 172800 | 172900 | 172700 | 306 |
| 376 | 20250214 | 121600 | 59438655700 | 172800 | 172700 | 172800 | 172700 | 131 |
| 377 | 20250214 | 121500 | 59416023000 | 172700 | 172600 | 172800 | 172500 | 314 |
| 378 | 20250214 | 121400 | 59361801900 | 172600 | 172800 | 172800 | 172500 | 593 |
| 379 | 20250214 | 121300 | 59259449100 | 172900 | 172600 | 172900 | 172600 | 727 |
| 380 | 20250214 | 121200 | 59133811900 | 172700 | 172700 | 172900 | 172700 | 1431 |
| 381 | 20250214 | 121100 | 58886498800 | 172700 | 172600 | 172700 | 172500 | 157 |
| 382 | 20250214 | 121000 | 58859405300 | 172600 | 172600 | 172700 | 172400 | 967 |
| 383 | 20250214 | 120900 | 58692587800 | 172700 | 172500 | 172700 | 172400 | 203 |
| 384 | 20250214 | 120800 | 58657559600 | 172500 | 172600 | 172600 | 172400 | 358 |
| 385 | 20250214 | 120700 | 58595789500 | 172600 | 172600 | 172600 | 172500 | 198 |
| 386 | 20250214 | 120600 | 58561616600 | 172600 | 173000 | 173000 | 172500 | 1148 |
| 387 | 20250214 | 120500 | 58363270500 | 173000 | 172700 | 173000 | 172600 | 925 |
| 388 | 20250214 | 120400 | 58203352900 | 172700 | 172600 | 172800 | 172600 | 301 |
| 389 | 20250214 | 120300 | 58151366700 | 172600 | 172700 | 172700 | 172600 | 369 |
| 390 | 20250214 | 120200 | 58087672600 | 172700 | 172400 | 172900 | 172400 | 565 |
| 391 | 20250214 | 120100 | 57990083700 | 172400 | 172500 | 172500 | 172300 | 208 |
| 392 | 20250214 | 120000 | 57954222500 | 172500 | 172400 | 172500 | 172300 | 190 |
| 393 | 20250214 | 115900 | 57921470700 | 172300 | 172000 | 172400 | 172000 | 524 |
| 394 | 20250214 | 115800 | 57831274700 | 172000 | 171900 | 172000 | 171900 | 453 |
| 395 | 20250214 | 115700 | 57753366900 | 172000 | 171900 | 172000 | 171800 | 387 |
| 396 | 20250214 | 115600 | 57686835100 | 171800 | 172200 | 172200 | 171800 | 2087 |
| 397 | 20250214 | 115500 | 57327911300 | 172200 | 172200 | 172200 | 172100 | 283 |
| 398 | 20250214 | 115400 | 57279194800 | 172100 | 172300 | 172300 | 172100 | 1371 |
| 399 | 20250214 | 115300 | 57043164100 | 172200 | 172700 | 172800 | 172200 | 1569 |
| 400 | 20250214 | 115200 | 56772501200 | 172700 | 172600 | 172800 | 172600 | 226 |
| 401 | 20250214 | 115100 | 56733471600 | 172800 | 172400 | 172800 | 172400 | 701 |
| 402 | 20250214 | 115000 | 56612531800 | 172500 | 172400 | 172500 | 172300 | 521 |
| 403 | 20250214 | 114900 | 56522719700 | 172400 | 172400 | 172500 | 172400 | 330 |
| 404 | 20250214 | 114800 | 56465814100 | 172400 | 172400 | 172500 | 172300 | 391 |
| 405 | 20250214 | 114700 | 56398407800 | 172400 | 172200 | 172400 | 172200 | 279 |
| 406 | 20250214 | 114600 | 56350314200 | 172300 | 172400 | 172400 | 172200 | 729 |
| 407 | 20250214 | 114500 | 56224694200 | 172400 | 172400 | 172500 | 172400 | 334 |
| 408 | 20250214 | 114400 | 56167102100 | 172400 | 172800 | 172800 | 172400 | 3376 |
| 409 | 20250214 | 114300 | 55584497800 | 172700 | 172800 | 172900 | 172700 | 688 |
| 410 | 20250214 | 114200 | 55465620900 | 172800 | 172800 | 172800 | 172600 | 317 |
| 411 | 20250214 | 114100 | 55410846400 | 172600 | 172500 | 172600 | 172400 | 245 |
| 412 | 20250214 | 114000 | 55368570900 | 172400 | 172800 | 172800 | 172400 | 1299 |
| 413 | 20250214 | 113900 | 55144371700 | 172600 | 172800 | 172800 | 172400 | 1473 |
| 414 | 20250214 | 113800 | 54890116000 | 172900 | 172800 | 173000 | 172800 | 694 |
| 415 | 20250214 | 113700 | 54770122100 | 172800 | 172700 | 172900 | 172700 | 733 |
| 416 | 20250214 | 113600 | 54643473800 | 172700 | 172600 | 172700 | 172600 | 568 |
| 417 | 20250214 | 113500 | 54545414700 | 172600 | 172600 | 172700 | 172400 | 1106 |
| 418 | 20250214 | 113400 | 54354526200 | 172600 | 172500 | 172700 | 172500 | 1067 |
| 419 | 20250214 | 113300 | 54170301500 | 172600 | 172500 | 172600 | 172000 | 1283 |
| 420 | 20250214 | 113200 | 53949105300 | 172500 | 172000 | 172500 | 171600 | 4223 |
| 421 | 20250214 | 113100 | 53222395300 | 172000 | 171800 | 172000 | 171600 | 1421 |
| 422 | 20250214 | 113000 | 52978289300 | 171600 | 172000 | 172200 | 171600 | 2549 |
| 423 | 20250214 | 112900 | 52540370100 | 172100 | 172400 | 172400 | 171900 | 6770 |
| 424 | 20250214 | 112800 | 51375274700 | 172400 | 172400 | 172500 | 172300 | 733 |
| 425 | 20250214 | 112700 | 51248901400 | 172500 | 172800 | 172800 | 172400 | 2722 |
| 426 | 20250214 | 112600 | 50779165300 | 172800 | 173000 | 173000 | 172800 | 203 |
| 427 | 20250214 | 112500 | 50744067400 | 173000 | 173000 | 173000 | 172800 | 127 |
| 428 | 20250214 | 112400 | 50722108300 | 173000 | 172800 | 173000 | 172600 | 1624 |
| 429 | 20250214 | 112300 | 50441446400 | 172900 | 172600 | 172900 | 172500 | 630 |
| 430 | 20250214 | 112200 | 50332675100 | 172600 | 173000 | 173000 | 172600 | 1139 |
| 431 | 20250214 | 112100 | 50135975300 | 173000 | 172600 | 173100 | 172600 | 402 |
| 432 | 20250214 | 112000 | 50066495700 | 172600 | 172600 | 172800 | 172500 | 1357 |
| 433 | 20250214 | 111900 | 49832347800 | 172600 | 172900 | 172900 | 172600 | 1374 |
| 434 | 20250214 | 111800 | 49595121100 | 172700 | 173000 | 173000 | 172700 | 763 |
| 435 | 20250214 | 111700 | 49463277100 | 173000 | 173000 | 173200 | 172900 | 647 |
| 436 | 20250214 | 111600 | 49351338300 | 173000 | 173000 | 173100 | 172900 | 496 |
| 437 | 20250214 | 111500 | 49265525000 | 172900 | 172700 | 172900 | 172700 | 1071 |
| 438 | 20250214 | 111400 | 49080453100 | 172700 | 172600 | 172800 | 172600 | 1048 |
| 439 | 20250214 | 111300 | 48899490200 | 172600 | 172700 | 172800 | 172500 | 2426 |
| 440 | 20250214 | 111200 | 48480790700 | 172700 | 173200 | 173200 | 172700 | 5384 |
| 441 | 20250214 | 111100 | 47549783000 | 173100 | 173400 | 173400 | 173100 | 1786 |
| 442 | 20250214 | 111000 | 47240460300 | 173400 | 173700 | 173900 | 173300 | 2274 |
| 443 | 20250214 | 110900 | 46845833200 | 173600 | 173900 | 173900 | 173500 | 1076 |
| 444 | 20250214 | 110800 | 46658951800 | 173900 | 173700 | 173900 | 173500 | 534 |
| 445 | 20250214 | 110700 | 46566179500 | 173600 | 173600 | 173700 | 173500 | 326 |
| 446 | 20250214 | 110600 | 46509590200 | 173600 | 173400 | 173800 | 173300 | 110 |
| 447 | 20250214 | 110500 | 46490498700 | 173600 | 173300 | 173600 | 173300 | 1970 |
| 448 | 20250214 | 110400 | 46148790900 | 173400 | 173300 | 173400 | 173200 | 825 |
| 449 | 20250214 | 110300 | 46005811700 | 173400 | 173400 | 173500 | 173400 | 495 |
| 450 | 20250214 | 110200 | 45919974000 | 173500 | 173900 | 173900 | 173400 | 1704 |
| 451 | 20250214 | 110100 | 45624198600 | 173900 | 173500 | 173900 | 173500 | 779 |
| 452 | 20250214 | 110000 | 45488898700 | 173500 | 173600 | 173600 | 173200 | 3512 |
| 453 | 20250214 | 105900 | 44880222700 | 173400 | 173700 | 173700 | 173300 | 1634 |
| 454 | 20250214 | 105800 | 44596703800 | 173800 | 173300 | 173800 | 173300 | 554 |
| 455 | 20250214 | 105700 | 44500584200 | 173300 | 173200 | 173400 | 173000 | 1799 |
| 456 | 20250214 | 105600 | 44188932700 | 173200 | 173600 | 173600 | 173000 | 5878 |
| 457 | 20250214 | 105500 | 43171289000 | 173600 | 173800 | 173800 | 173400 | 2960 |
| 458 | 20250214 | 105400 | 42657567400 | 173800 | 173800 | 173900 | 173700 | 2336 |
| 459 | 20250214 | 105300 | 42251715500 | 173800 | 173900 | 173900 | 173700 | 2124 |
| 460 | 20250214 | 105200 | 41882553700 | 173800 | 174100 | 174100 | 173800 | 3812 |
| 461 | 20250214 | 105100 | 41219489000 | 174100 | 174200 | 174300 | 174000 | 915 |
| 462 | 20250214 | 105000 | 41060160400 | 174200 | 174200 | 174300 | 174100 | 672 |
| 463 | 20250214 | 104900 | 40943127300 | 174100 | 174800 | 174900 | 174100 | 2557 |
| 464 | 20250214 | 104800 | 40497133900 | 174900 | 174800 | 174900 | 174800 | 171 |
| 465 | 20250214 | 104700 | 40467227800 | 174900 | 174800 | 175000 | 174800 | 108 |
| 466 | 20250214 | 104600 | 40448339800 | 174900 | 174900 | 174900 | 174800 | 276 |
| 467 | 20250214 | 104500 | 40400082300 | 174700 | 175000 | 175100 | 174700 | 641 |
| 468 | 20250214 | 104400 | 40287953200 | 175000 | 174800 | 175000 | 174600 | 430 |
| 469 | 20250214 | 104300 | 40212755700 | 174900 | 174300 | 174900 | 174300 | 1614 |
| 470 | 20250214 | 104200 | 39931012000 | 174300 | 174200 | 174500 | 174000 | 449 |
| 471 | 20250214 | 104100 | 39852791700 | 174500 | 174200 | 174500 | 174000 | 1748 |
| 472 | 20250214 | 104000 | 39548429700 | 174100 | 174200 | 174500 | 174100 | 1279 |
| 473 | 20250214 | 103900 | 39325601500 | 174200 | 174000 | 174400 | 174000 | 1214 |
| 474 | 20250214 | 103800 | 39114211400 | 174000 | 174200 | 174300 | 173900 | 1402 |
| 475 | 20250214 | 103700 | 38870205000 | 174200 | 174500 | 174600 | 174100 | 1440 |
| 476 | 20250214 | 103600 | 38619189600 | 174500 | 174200 | 174500 | 174200 | 592 |
| 477 | 20250214 | 103500 | 38516031500 | 174300 | 175200 | 175200 | 174200 | 2133 |
| 478 | 20250214 | 103400 | 38143508000 | 175100 | 175100 | 175300 | 175100 | 656 |
| 479 | 20250214 | 103300 | 38028637000 | 175100 | 175500 | 175600 | 175100 | 790 |
| 480 | 20250214 | 103200 | 37890070200 | 175500 | 175500 | 175500 | 175100 | 1128 |
| 481 | 20250214 | 103100 | 37692396900 | 175600 | 175500 | 175600 | 175100 | 695 |
| 482 | 20250214 | 103000 | 37570555400 | 175500 | 175000 | 175500 | 175000 | 380 |
| 483 | 20250214 | 102900 | 37503918100 | 175000 | 175300 | 175300 | 174300 | 379 |
| 484 | 20250214 | 102800 | 37437591400 | 175300 | 175800 | 175900 | 173900 | 6677 |
| 485 | 20250214 | 102700 | 36273317400 | 175900 | 175200 | 175900 | 175100 | 450 |
| 486 | 20250214 | 102600 | 36194354400 | 175200 | 175100 | 175900 | 175000 | 1431 |
| 487 | 20250214 | 102500 | 35943425100 | 175100 | 174600 | 175200 | 174400 | 1399 |
| 488 | 20250214 | 102400 | 35698867200 | 174600 | 174500 | 175600 | 174200 | 2272 |
| 489 | 20250214 | 102300 | 35302180500 | 174500 | 174300 | 174600 | 173800 | 4565 |
| 490 | 20250214 | 102200 | 34507421400 | 174300 | 174300 | 174500 | 174000 | 2514 |
| 491 | 20250214 | 102100 | 34069542400 | 174500 | 174300 | 174500 | 173700 | 3334 |
| 492 | 20250214 | 102000 | 33489600600 | 174300 | 174600 | 174700 | 173700 | 6400 |
| 493 | 20250214 | 101900 | 32375309300 | 174700 | 176000 | 176000 | 174600 | 8110 |
| 494 | 20250214 | 101800 | 30955543900 | 176000 | 176600 | 176600 | 176000 | 1316 |
| 495 | 20250214 | 101700 | 30723611400 | 176300 | 176500 | 176500 | 176200 | 1111 |
| 496 | 20250214 | 101600 | 30527682200 | 176500 | 176300 | 176500 | 175300 | 2643 |
| 497 | 20250214 | 101500 | 30062622500 | 176300 | 176200 | 176800 | 176200 | 1132 |
| 498 | 20250214 | 101400 | 29862952700 | 176200 | 175600 | 176300 | 175500 | 1905 |
| 499 | 20250214 | 101300 | 29527973000 | 175600 | 175500 | 175700 | 175400 | 1108 |
| 500 | 20250214 | 101200 | 29333510900 | 175300 | 175400 | 175600 | 175300 | 1344 |
| 501 | 20250214 | 101100 | 29097781600 | 175400 | 175600 | 175800 | 175300 | 1350 |
| 502 | 20250214 | 101000 | 28860691600 | 175500 | 175100 | 175700 | 175100 | 1215 |
| 503 | 20250214 | 100900 | 28647627400 | 175100 | 175400 | 175500 | 175000 | 2259 |
| 504 | 20250214 | 100800 | 28251539600 | 175400 | 175000 | 176000 | 174900 | 2098 |
| 505 | 20250214 | 100700 | 27883631200 | 174900 | 175100 | 175200 | 174800 | 5857 |
| 506 | 20250214 | 100600 | 26858894300 | 175200 | 175100 | 175500 | 174900 | 6651 |
| 507 | 20250214 | 100500 | 25694629700 | 175200 | 176400 | 176500 | 175000 | 7496 |
| 508 | 20250214 | 100400 | 24377122700 | 176400 | 176300 | 176400 | 176200 | 2659 |
| 509 | 20250214 | 100300 | 23908287500 | 176300 | 176500 | 176600 | 176200 | 2515 |
| 510 | 20250214 | 100200 | 23464938900 | 176500 | 177200 | 177300 | 176000 | 9234 |
| 511 | 20250214 | 100100 | 21833785300 | 177300 | 177800 | 177800 | 177100 | 3861 |
| 512 | 20250214 | 100000 | 21148503600 | 177800 | 178200 | 178200 | 177700 | 3901 |
| 513 | 20250214 | 095900 | 20454570600 | 178200 | 178400 | 178400 | 178100 | 1002 |
| 514 | 20250214 | 095800 | 20275951600 | 178300 | 178300 | 178500 | 178200 | 415 |
| 515 | 20250214 | 095700 | 20201949200 | 178300 | 178300 | 178300 | 178100 | 1012 |
| 516 | 20250214 | 095600 | 20021631200 | 178200 | 178700 | 178700 | 177900 | 2393 |
| 517 | 20250214 | 095500 | 19595220200 | 178700 | 178700 | 178900 | 178600 | 521 |
| 518 | 20250214 | 095400 | 19502114800 | 178800 | 179200 | 179700 | 178700 | 1090 |
| 519 | 20250214 | 095300 | 19306789700 | 179100 | 179700 | 179700 | 179000 | 2115 |
| 520 | 20250214 | 095200 | 18927313400 | 179700 | 179300 | 179700 | 179300 | 449 |
| 521 | 20250214 | 095100 | 18846748900 | 179300 | 179200 | 179300 | 179100 | 392 |
| 522 | 20250214 | 095000 | 18776501600 | 179200 | 178900 | 179200 | 178800 | 758 |
| 523 | 20250214 | 094900 | 18640826600 | 178900 | 178900 | 179000 | 178700 | 316 |
| 524 | 20250214 | 094800 | 18584294400 | 179000 | 178000 | 179200 | 177900 | 1171 |
| 525 | 20250214 | 094700 | 18375178800 | 177900 | 178300 | 178400 | 177900 | 2424 |
| 526 | 20250214 | 094600 | 17943548600 | 178300 | 178800 | 179000 | 178200 | 2040 |
| 527 | 20250214 | 094500 | 17579426400 | 178700 | 179200 | 179200 | 178700 | 353 |
| 528 | 20250214 | 094400 | 17516252100 | 179200 | 178500 | 179200 | 178000 | 5994 |
| 529 | 20250214 | 094300 | 16447878600 | 178400 | 178400 | 178700 | 178300 | 2575 |
| 530 | 20250214 | 094200 | 15988183700 | 178400 | 178700 | 178700 | 178300 | 1174 |
| 531 | 20250214 | 094100 | 15778710300 | 178700 | 178500 | 179000 | 178300 | 2690 |
| 532 | 20250214 | 094000 | 15298083300 | 178400 | 178800 | 178800 | 178000 | 4134 |
| 533 | 20250214 | 093900 | 14560447200 | 178800 | 179000 | 179100 | 178500 | 5813 |
| 534 | 20250214 | 093800 | 13521578000 | 179000 | 179100 | 179300 | 179000 | 562 |
| 535 | 20250214 | 093700 | 13420929600 | 179000 | 179800 | 179800 | 179000 | 809 |
| 536 | 20250214 | 093600 | 13275892700 | 179400 | 179400 | 179500 | 179400 | 244 |
| 537 | 20250214 | 093500 | 13232103500 | 179800 | 179500 | 179800 | 178900 | 5246 |
| 538 | 20250214 | 093400 | 12291795400 | 179700 | 180000 | 180000 | 179500 | 842 |
| 539 | 20250214 | 093300 | 12140509100 | 180000 | 179700 | 180000 | 179600 | 748 |
| 540 | 20250214 | 093200 | 12006014000 | 179700 | 180000 | 180000 | 179700 | 800 |
| 541 | 20250214 | 093100 | 11862109300 | 180000 | 179700 | 180200 | 179500 | 2130 |
| 542 | 20250214 | 093000 | 11479116100 | 179700 | 179700 | 179900 | 179500 | 1198 |
| 543 | 20250214 | 092900 | 11263836500 | 179700 | 179800 | 179900 | 179300 | 2134 |
| 544 | 20250214 | 092800 | 10880462400 | 179800 | 180100 | 180200 | 179800 | 1569 |
| 545 | 20250214 | 092700 | 10598135600 | 180100 | 180500 | 180500 | 179800 | 4125 |
| 546 | 20250214 | 092600 | 9854929100 | 180500 | 180500 | 180700 | 180300 | 700 |
| 547 | 20250214 | 092500 | 9728618700 | 180400 | 180400 | 180500 | 180300 | 405 |
| 548 | 20250214 | 092400 | 9655556900 | 180400 | 180400 | 180600 | 180400 | 346 |
| 549 | 20250214 | 092300 | 9593134500 | 180400 | 180600 | 180800 | 180300 | 2302 |
| 550 | 20250214 | 092200 | 9177743100 | 180800 | 180700 | 180800 | 180500 | 754 |
| 551 | 20250214 | 092100 | 9041515900 | 180700 | 180300 | 180700 | 180300 | 1155 |
| 552 | 20250214 | 092000 | 8833165100 | 180300 | 181000 | 181000 | 180200 | 3305 |
| 553 | 20250214 | 091900 | 8236183700 | 180900 | 181400 | 181400 | 180900 | 2328 |
| 554 | 20250214 | 091800 | 7814741200 | 181300 | 181500 | 181600 | 181300 | 1240 |
| 555 | 20250214 | 091700 | 7589827200 | 181500 | 182700 | 182800 | 181500 | 4771 |
| 556 | 20250214 | 091600 | 6720922400 | 182700 | 182900 | 182900 | 182500 | 216 |
| 557 | 20250214 | 091500 | 6681470400 | 182900 | 182800 | 183000 | 182100 | 2501 |
| 558 | 20250214 | 091400 | 6225091500 | 182800 | 182600 | 182900 | 182000 | 1941 |
| 559 | 20250214 | 091300 | 5870721000 | 182500 | 182200 | 182600 | 182200 | 1066 |
| 560 | 20250214 | 091200 | 5676318800 | 182300 | 181900 | 182300 | 181600 | 1482 |
| 561 | 20250214 | 091100 | 5406867100 | 181900 | 181800 | 182000 | 181500 | 3425 |
| 562 | 20250214 | 091000 | 4784413800 | 181800 | 182000 | 182000 | 181600 | 741 |
| 563 | 20250214 | 090900 | 4649593900 | 182000 | 182000 | 182600 | 181500 | 1195 |
| 564 | 20250214 | 090800 | 4431807300 | 182400 | 182200 | 182500 | 181500 | 2151 |
| 565 | 20250214 | 090700 | 4040217100 | 182200 | 182200 | 182700 | 182200 | 1006 |
| 566 | 20250214 | 090600 | 3856662500 | 182200 | 182700 | 183200 | 182000 | 2713 |
| 567 | 20250214 | 090500 | 3361608900 | 182700 | 182000 | 182700 | 181700 | 1430 |
| 568 | 20250214 | 090400 | 3100869500 | 182000 | 182900 | 183000 | 181400 | 3098 |
| 569 | 20250214 | 090300 | 2536961900 | 183100 | 181700 | 183400 | 181500 | 5663 |
| 570 | 20250214 | 090200 | 1501460800 | 181500 | 181500 | 181800 | 181000 | 1577 |
| 571 | 20250214 | 090100 | 1215233400 | 181200 | 181400 | 181600 | 181000 | 2449 |
| 572 | 20250214 | 090000 | 771318600 | 181200 | 181300 | 181600 | 180700 | 4256 |