32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 9782 |
| 3 | 20250214 | 184900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 4 | 20250214 | 184800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 5 | 20250214 | 184700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 6 | 20250214 | 184600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 7 | 20250214 | 184500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 8 | 20250214 | 184400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 9 | 20250214 | 184300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 10 | 20250214 | 184200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 11 | 20250214 | 184100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 12 | 20250214 | 184000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 13 | 20250214 | 183900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 14 | 20250214 | 183800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 15 | 20250214 | 183700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 16 | 20250214 | 183600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 17 | 20250214 | 183500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 18 | 20250214 | 183400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 19 | 20250214 | 183300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 20 | 20250214 | 183200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 21 | 20250214 | 183100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 22 | 20250214 | 183000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 23 | 20250214 | 182900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 24 | 20250214 | 182800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 25 | 20250214 | 182700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 26 | 20250214 | 182600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 27 | 20250214 | 182500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 28 | 20250214 | 182400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 29 | 20250214 | 182300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 30 | 20250214 | 182200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 31 | 20250214 | 182100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 32 | 20250214 | 182000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 9782 |
| 33 | 20250214 | 181900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 34 | 20250214 | 181800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 35 | 20250214 | 181700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 36 | 20250214 | 181600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 37 | 20250214 | 181500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 38 | 20250214 | 181400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 39 | 20250214 | 181300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 40 | 20250214 | 181200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 41 | 20250214 | 181100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 42 | 20250214 | 181000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 43 | 20250214 | 180900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 44 | 20250214 | 180800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 45 | 20250214 | 180700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 46 | 20250214 | 180600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 47 | 20250214 | 180500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 48 | 20250214 | 180400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 49 | 20250214 | 180300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 50 | 20250214 | 180200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 51 | 20250214 | 180100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 52 | 20250214 | 180000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 53 | 20250214 | 175900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 54 | 20250214 | 175800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 55 | 20250214 | 175700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 56 | 20250214 | 175600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 57 | 20250214 | 175500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 58 | 20250214 | 175400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 59 | 20250214 | 175300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 60 | 20250214 | 175200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 61 | 20250214 | 175100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 62 | 20250214 | 175000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 9782 |
| 63 | 20250214 | 174900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 64 | 20250214 | 174800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 65 | 20250214 | 174700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 66 | 20250214 | 174600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 67 | 20250214 | 174500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 68 | 20250214 | 174400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 69 | 20250214 | 174300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 70 | 20250214 | 174200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 71 | 20250214 | 174100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 72 | 20250214 | 174000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 73 | 20250214 | 173900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 74 | 20250214 | 173800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 75 | 20250214 | 173700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 76 | 20250214 | 173600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 77 | 20250214 | 173500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 78 | 20250214 | 173400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 79 | 20250214 | 173300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 80 | 20250214 | 173200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 81 | 20250214 | 173100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 82 | 20250214 | 173000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 83 | 20250214 | 172900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 84 | 20250214 | 172800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 85 | 20250214 | 172700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 86 | 20250214 | 172600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 87 | 20250214 | 172500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 88 | 20250214 | 172400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 89 | 20250214 | 172300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 90 | 20250214 | 172200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 91 | 20250214 | 172100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 92 | 20250214 | 172000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 9782 |
| 93 | 20250214 | 171900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 94 | 20250214 | 171800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 95 | 20250214 | 171700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 96 | 20250214 | 171600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 97 | 20250214 | 171500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 98 | 20250214 | 171400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 99 | 20250214 | 171300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 100 | 20250214 | 171200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 101 | 20250214 | 171100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 102 | 20250214 | 171000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 103 | 20250214 | 170900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 104 | 20250214 | 170800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 105 | 20250214 | 170700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 106 | 20250214 | 170600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 107 | 20250214 | 170500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 108 | 20250214 | 170400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 109 | 20250214 | 170300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 110 | 20250214 | 170200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 111 | 20250214 | 170100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 112 | 20250214 | 170000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 113 | 20250214 | 165900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 114 | 20250214 | 165800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 115 | 20250214 | 165700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 116 | 20250214 | 165600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 117 | 20250214 | 165500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 118 | 20250214 | 165400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 119 | 20250214 | 165300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 120 | 20250214 | 165200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 121 | 20250214 | 165100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 122 | 20250214 | 165000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 9782 |
| 123 | 20250214 | 164900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 124 | 20250214 | 164800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 125 | 20250214 | 164700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 126 | 20250214 | 164600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 127 | 20250214 | 164500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 128 | 20250214 | 164400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 129 | 20250214 | 164300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 130 | 20250214 | 164200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 131 | 20250214 | 164100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 132 | 20250214 | 164000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 133 | 20250214 | 163900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 134 | 20250214 | 163800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 135 | 20250214 | 163700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 136 | 20250214 | 163600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 137 | 20250214 | 163500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 138 | 20250214 | 163400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 139 | 20250214 | 163300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 140 | 20250214 | 163200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 141 | 20250214 | 163100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 142 | 20250214 | 163000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 143 | 20250214 | 162900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 144 | 20250214 | 162800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 145 | 20250214 | 162700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 146 | 20250214 | 162600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 147 | 20250214 | 162500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 148 | 20250214 | 162400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 149 | 20250214 | 162300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 150 | 20250214 | 162200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 151 | 20250214 | 162100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 152 | 20250214 | 162000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 9782 |
| 153 | 20250214 | 161900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 154 | 20250214 | 161800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 155 | 20250214 | 161700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 156 | 20250214 | 161600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 157 | 20250214 | 161500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 158 | 20250214 | 161400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 159 | 20250214 | 161300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 160 | 20250214 | 161200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 161 | 20250214 | 161100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 162 | 20250214 | 161000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 163 | 20250214 | 160900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 164 | 20250214 | 160800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 165 | 20250214 | 160700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 166 | 20250214 | 160600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 167 | 20250214 | 160500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 168 | 20250214 | 160400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 169 | 20250214 | 160300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 170 | 20250214 | 160200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 171 | 20250214 | 160100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 172 | 20250214 | 160000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 173 | 20250214 | 155900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 174 | 20250214 | 155800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 175 | 20250214 | 155700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 176 | 20250214 | 155600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 177 | 20250214 | 155500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 178 | 20250214 | 155400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 179 | 20250214 | 155300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 180 | 20250214 | 155200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 181 | 20250214 | 155100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 182 | 20250214 | 155000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 9782 |
| 183 | 20250214 | 154900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 184 | 20250214 | 154800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 185 | 20250214 | 154700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 186 | 20250214 | 154600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 187 | 20250214 | 154500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 188 | 20250214 | 154400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 189 | 20250214 | 154300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 190 | 20250214 | 154200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 191 | 20250214 | 154100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 192 | 20250214 | 154000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 193 | 20250214 | 153900 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 194 | 20250214 | 153800 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 195 | 20250214 | 153700 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 196 | 20250214 | 153600 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 197 | 20250214 | 153500 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 198 | 20250214 | 153400 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 199 | 20250214 | 153300 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 200 | 20250214 | 153200 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 201 | 20250214 | 153100 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 0 |
| 202 | 20250214 | 153000 | 27423677730 | 17800 | 17800 | 17800 | 17800 | 9782 |
| 203 | 20250214 | 152900 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 204 | 20250214 | 152800 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 205 | 20250214 | 152700 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 206 | 20250214 | 152600 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 207 | 20250214 | 152500 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 208 | 20250214 | 152400 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 209 | 20250214 | 152300 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 210 | 20250214 | 152200 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 211 | 20250214 | 152100 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 212 | 20250214 | 152000 | 27249558130 | 17740 | 17740 | 17740 | 17740 | 0 |
| 213 | 20250214 | 151900 | 27249558130 | 17740 | 17750 | 17810 | 17740 | 7257 |
| 214 | 20250214 | 151800 | 27120477610 | 17770 | 17770 | 17770 | 17700 | 2869 |
| 215 | 20250214 | 151700 | 27069562800 | 17740 | 17760 | 17800 | 17740 | 5465 |
| 216 | 20250214 | 151600 | 26972446150 | 17800 | 17750 | 17800 | 17750 | 794 |
| 217 | 20250214 | 151500 | 26958340210 | 17800 | 17800 | 17800 | 17790 | 1260 |
| 218 | 20250214 | 151400 | 26935912320 | 17800 | 17760 | 17800 | 17750 | 4725 |
| 219 | 20250214 | 151300 | 26851888010 | 17790 | 17740 | 17790 | 17730 | 2490 |
| 220 | 20250214 | 151200 | 26807655470 | 17740 | 17710 | 17740 | 17710 | 949 |
| 221 | 20250214 | 151100 | 26790834640 | 17720 | 17710 | 17720 | 17660 | 2044 |
| 222 | 20250214 | 151000 | 26754668330 | 17720 | 17690 | 17730 | 17690 | 1215 |
| 223 | 20250214 | 150900 | 26733142960 | 17700 | 17710 | 17710 | 17690 | 675 |
| 224 | 20250214 | 150800 | 26721194450 | 17710 | 17730 | 17730 | 17680 | 5554 |
| 225 | 20250214 | 150700 | 26622865600 | 17730 | 17730 | 17750 | 17720 | 2845 |
| 226 | 20250214 | 150600 | 26572438190 | 17730 | 17740 | 17750 | 17730 | 819 |
| 227 | 20250214 | 150500 | 26557908810 | 17740 | 17750 | 17750 | 17730 | 622 |
| 228 | 20250214 | 150400 | 26546872260 | 17750 | 17770 | 17790 | 17750 | 1141 |
| 229 | 20250214 | 150300 | 26526603470 | 17770 | 17790 | 17790 | 17770 | 414 |
| 230 | 20250214 | 150200 | 26519239870 | 17800 | 17800 | 17800 | 17790 | 278 |
| 231 | 20250214 | 150100 | 26514291550 | 17800 | 17750 | 17800 | 17730 | 2599 |
| 232 | 20250214 | 150000 | 26468083500 | 17750 | 17800 | 17800 | 17750 | 1432 |
| 233 | 20250214 | 145900 | 26442637990 | 17800 | 17790 | 17800 | 17790 | 83 |
| 234 | 20250214 | 145800 | 26441161400 | 17800 | 17800 | 17800 | 17790 | 1657 |
| 235 | 20250214 | 145700 | 26411679520 | 17800 | 17740 | 17800 | 17740 | 601 |
| 236 | 20250214 | 145600 | 26400993640 | 17740 | 17780 | 17790 | 17740 | 1591 |
| 237 | 20250214 | 145500 | 26372738350 | 17780 | 17810 | 17810 | 17780 | 855 |
| 238 | 20250214 | 145400 | 26357520960 | 17810 | 17810 | 17820 | 17800 | 758 |
| 239 | 20250214 | 145300 | 26344020090 | 17810 | 17820 | 17840 | 17810 | 1002 |
| 240 | 20250214 | 145200 | 26326163130 | 17840 | 17840 | 17840 | 17820 | 58 |
| 241 | 20250214 | 145100 | 26325129050 | 17840 | 17840 | 17840 | 17830 | 233 |
| 242 | 20250214 | 145000 | 26320973950 | 17830 | 17810 | 17840 | 17810 | 1333 |
| 243 | 20250214 | 144900 | 26297208180 | 17820 | 17810 | 17820 | 17800 | 1401 |
| 244 | 20250214 | 144800 | 26272253130 | 17820 | 17820 | 17820 | 17810 | 172 |
| 245 | 20250214 | 144700 | 26269188150 | 17820 | 17800 | 17820 | 17800 | 523 |
| 246 | 20250214 | 144600 | 26259870050 | 17800 | 17810 | 17820 | 17800 | 754 |
| 247 | 20250214 | 144500 | 26246441640 | 17810 | 17780 | 17820 | 17780 | 871 |
| 248 | 20250214 | 144400 | 26230946250 | 17780 | 17800 | 17800 | 17720 | 1579 |
| 249 | 20250214 | 144300 | 26202898220 | 17800 | 17830 | 17840 | 17800 | 1054 |
| 250 | 20250214 | 144200 | 26184127580 | 17830 | 17820 | 17830 | 17820 | 253 |
| 251 | 20250214 | 144100 | 26179618760 | 17830 | 17820 | 17830 | 17820 | 101 |
| 252 | 20250214 | 144000 | 26177818430 | 17850 | 17850 | 17860 | 17820 | 2735 |
| 253 | 20250214 | 143900 | 26129013770 | 17850 | 17830 | 17850 | 17830 | 3955 |
| 254 | 20250214 | 143800 | 26058426010 | 17830 | 17820 | 17840 | 17800 | 611 |
| 255 | 20250214 | 143700 | 26047545220 | 17820 | 17840 | 17840 | 17820 | 377 |
| 256 | 20250214 | 143600 | 26040823220 | 17840 | 17850 | 17850 | 17840 | 853 |
| 257 | 20250214 | 143500 | 26025603690 | 17850 | 17810 | 17850 | 17810 | 1297 |
| 258 | 20250214 | 143400 | 26002470310 | 17810 | 17820 | 17820 | 17800 | 1018 |
| 259 | 20250214 | 143300 | 25984343100 | 17820 | 17810 | 17820 | 17810 | 112 |
| 260 | 20250214 | 143200 | 25982347420 | 17810 | 17810 | 17820 | 17810 | 337 |
| 261 | 20250214 | 143100 | 25976344890 | 17810 | 17820 | 17840 | 17810 | 1219 |
| 262 | 20250214 | 143000 | 25954618950 | 17820 | 17820 | 17850 | 17820 | 888 |
| 263 | 20250214 | 142900 | 25938779800 | 17840 | 17830 | 17840 | 17810 | 1228 |
| 264 | 20250214 | 142800 | 25916893110 | 17820 | 17800 | 17830 | 17800 | 392 |
| 265 | 20250214 | 142700 | 25909905990 | 17800 | 17800 | 17840 | 17800 | 218 |
| 266 | 20250214 | 142600 | 25906023550 | 17800 | 17800 | 17810 | 17770 | 1789 |
| 267 | 20250214 | 142500 | 25874181420 | 17800 | 17840 | 17840 | 17800 | 1543 |
| 268 | 20250214 | 142400 | 25846693050 | 17840 | 17840 | 17850 | 17830 | 350 |
| 269 | 20250214 | 142300 | 25840449050 | 17850 | 17840 | 17850 | 17830 | 1806 |
| 270 | 20250214 | 142200 | 25808230100 | 17850 | 17840 | 17850 | 17840 | 2051 |
| 271 | 20250214 | 142100 | 25771628280 | 17840 | 17830 | 17850 | 17830 | 3338 |
| 272 | 20250214 | 142000 | 25712057880 | 17830 | 17810 | 17830 | 17810 | 749 |
| 273 | 20250214 | 141900 | 25698705670 | 17820 | 17860 | 17860 | 17820 | 510 |
| 274 | 20250214 | 141800 | 25689609200 | 17860 | 17860 | 17890 | 17860 | 5351 |
| 275 | 20250214 | 141700 | 25593987360 | 17860 | 17840 | 17860 | 17820 | 1218 |
| 276 | 20250214 | 141600 | 25572256180 | 17830 | 17800 | 17830 | 17800 | 2912 |
| 277 | 20250214 | 141500 | 25520353070 | 17800 | 17830 | 17830 | 17800 | 164 |
| 278 | 20250214 | 141400 | 25517429010 | 17830 | 17850 | 17850 | 17700 | 5471 |
| 279 | 20250214 | 141300 | 25420001840 | 17860 | 17780 | 17860 | 17780 | 13912 |
| 280 | 20250214 | 141200 | 25172191970 | 17790 | 17770 | 17790 | 17750 | 879 |
| 281 | 20250214 | 141100 | 25156571280 | 17780 | 17770 | 17800 | 17760 | 1965 |
| 282 | 20250214 | 141000 | 25121627760 | 17770 | 17740 | 17770 | 17730 | 1838 |
| 283 | 20250214 | 140900 | 25088991210 | 17740 | 17720 | 17740 | 17720 | 389 |
| 284 | 20250214 | 140800 | 25082096790 | 17720 | 17710 | 17720 | 17680 | 1287 |
| 285 | 20250214 | 140700 | 25059307060 | 17720 | 17710 | 17720 | 17710 | 143 |
| 286 | 20250214 | 140600 | 25056774000 | 17710 | 17710 | 17710 | 17700 | 455 |
| 287 | 20250214 | 140500 | 25048717470 | 17710 | 17680 | 17720 | 17680 | 2084 |
| 288 | 20250214 | 140400 | 25011842330 | 17680 | 17660 | 17680 | 17660 | 798 |
| 289 | 20250214 | 140300 | 24997743570 | 17670 | 17650 | 17680 | 17630 | 1309 |
| 290 | 20250214 | 140200 | 24974640940 | 17650 | 17680 | 17700 | 17650 | 856 |
| 291 | 20250214 | 140100 | 24959510100 | 17680 | 17660 | 17680 | 17660 | 956 |
| 292 | 20250214 | 140000 | 24942619690 | 17660 | 17630 | 17660 | 17610 | 2714 |
| 293 | 20250214 | 135900 | 24894782240 | 17630 | 17630 | 17640 | 17610 | 938 |
| 294 | 20250214 | 135800 | 24878250780 | 17620 | 17630 | 17630 | 17600 | 946 |
| 295 | 20250214 | 135700 | 24861590010 | 17630 | 17620 | 17640 | 17620 | 1004 |
| 296 | 20250214 | 135600 | 24843895150 | 17620 | 17620 | 17620 | 17570 | 1948 |
| 297 | 20250214 | 135500 | 24809643960 | 17600 | 17610 | 17620 | 17580 | 2851 |
| 298 | 20250214 | 135400 | 24759483960 | 17610 | 17620 | 17640 | 17610 | 3112 |
| 299 | 20250214 | 135300 | 24704666300 | 17620 | 17640 | 17640 | 17620 | 1135 |
| 300 | 20250214 | 135200 | 24684665040 | 17620 | 17640 | 17640 | 17620 | 79 |
| 301 | 20250214 | 135100 | 24683273040 | 17640 | 17620 | 17640 | 17610 | 2498 |
| 302 | 20250214 | 135000 | 24639261460 | 17620 | 17660 | 17670 | 17610 | 4228 |
| 303 | 20250214 | 134900 | 24564683940 | 17670 | 17730 | 17730 | 17670 | 733 |
| 304 | 20250214 | 134800 | 24551712220 | 17730 | 17730 | 17730 | 17700 | 2733 |
| 305 | 20250214 | 134700 | 24503334030 | 17700 | 17670 | 17700 | 17670 | 2467 |
| 306 | 20250214 | 134600 | 24459694520 | 17680 | 17680 | 17690 | 17680 | 1085 |
| 307 | 20250214 | 134500 | 24440511200 | 17690 | 17700 | 17700 | 17680 | 2316 |
| 308 | 20250214 | 134400 | 24399533800 | 17690 | 17750 | 17750 | 17690 | 4285 |
| 309 | 20250214 | 134300 | 24323670430 | 17750 | 17770 | 17770 | 17750 | 2086 |
| 310 | 20250214 | 134200 | 24286629720 | 17770 | 17800 | 17830 | 17770 | 1009 |
| 311 | 20250214 | 134100 | 24268682160 | 17830 | 17810 | 17840 | 17800 | 3516 |
| 312 | 20250214 | 134000 | 24206088240 | 17810 | 17830 | 17840 | 17800 | 2752 |
| 313 | 20250214 | 133900 | 24157082030 | 17840 | 17840 | 17850 | 17830 | 184 |
| 314 | 20250214 | 133800 | 24153800510 | 17830 | 17840 | 17850 | 17820 | 551 |
| 315 | 20250214 | 133700 | 24143975270 | 17820 | 17850 | 17850 | 17820 | 624 |
| 316 | 20250214 | 133600 | 24132845190 | 17850 | 17860 | 17860 | 17850 | 701 |
| 317 | 20250214 | 133500 | 24120330300 | 17860 | 17850 | 17860 | 17840 | 534 |
| 318 | 20250214 | 133400 | 24110800200 | 17860 | 17830 | 17880 | 17830 | 1536 |
| 319 | 20250214 | 133300 | 24083396840 | 17840 | 17860 | 17860 | 17830 | 429 |
| 320 | 20250214 | 133200 | 24075739100 | 17870 | 17860 | 17890 | 17860 | 1568 |
| 321 | 20250214 | 133100 | 24047726950 | 17860 | 17880 | 17880 | 17850 | 1269 |
| 322 | 20250214 | 133000 | 24025044550 | 17880 | 17900 | 17900 | 17880 | 1408 |
| 323 | 20250214 | 132900 | 23999852270 | 17910 | 17810 | 17910 | 17810 | 11482 |
| 324 | 20250214 | 132800 | 23794436080 | 17810 | 17840 | 17840 | 17800 | 1444 |
| 325 | 20250214 | 132700 | 23768700630 | 17850 | 17870 | 17870 | 17800 | 588 |
| 326 | 20250214 | 132600 | 23758224250 | 17870 | 17890 | 17890 | 17830 | 536 |
| 327 | 20250214 | 132500 | 23748646030 | 17880 | 17870 | 17900 | 17870 | 4792 |
| 328 | 20250214 | 132400 | 23662951790 | 17870 | 17800 | 17870 | 17800 | 4452 |
| 329 | 20250214 | 132300 | 23583547480 | 17800 | 17690 | 17830 | 17690 | 6549 |
| 330 | 20250214 | 132200 | 23467235490 | 17700 | 17700 | 17700 | 17690 | 1129 |
| 331 | 20250214 | 132100 | 23447252770 | 17700 | 17700 | 17700 | 17690 | 782 |
| 332 | 20250214 | 132000 | 23433416030 | 17700 | 17670 | 17700 | 17670 | 486 |
| 333 | 20250214 | 131900 | 23424819800 | 17670 | 17670 | 17680 | 17670 | 496 |
| 334 | 20250214 | 131800 | 23416054520 | 17660 | 17650 | 17660 | 17620 | 375 |
| 335 | 20250214 | 131700 | 23409434950 | 17650 | 17670 | 17670 | 17600 | 6778 |
| 336 | 20250214 | 131600 | 23290011250 | 17630 | 17670 | 17690 | 17620 | 586 |
| 337 | 20250214 | 131500 | 23279669210 | 17670 | 17700 | 17700 | 17610 | 4910 |
| 338 | 20250214 | 131400 | 23193060400 | 17670 | 17660 | 17700 | 17620 | 2811 |
| 339 | 20250214 | 131300 | 23143411980 | 17660 | 17670 | 17680 | 17660 | 2808 |
| 340 | 20250214 | 131200 | 23093809940 | 17670 | 17730 | 17730 | 17670 | 7269 |
| 341 | 20250214 | 131100 | 22965225340 | 17740 | 17760 | 17760 | 17730 | 367 |
| 342 | 20250214 | 131000 | 22958714640 | 17730 | 17740 | 17750 | 17730 | 479 |
| 343 | 20250214 | 130900 | 22950219900 | 17760 | 17730 | 17760 | 17730 | 661 |
| 344 | 20250214 | 130800 | 22938494290 | 17730 | 17750 | 17750 | 17730 | 530 |
| 345 | 20250214 | 130700 | 22929092020 | 17750 | 17750 | 17750 | 17740 | 180 |
| 346 | 20250214 | 130600 | 22925898120 | 17750 | 17720 | 17750 | 17720 | 218 |
| 347 | 20250214 | 130500 | 22922030880 | 17730 | 17720 | 17730 | 17720 | 287 |
| 348 | 20250214 | 130400 | 22916943980 | 17720 | 17730 | 17730 | 17720 | 473 |
| 349 | 20250214 | 130300 | 22908557850 | 17730 | 17730 | 17750 | 17720 | 1167 |
| 350 | 20250214 | 130200 | 22887847110 | 17720 | 17710 | 17720 | 17710 | 2030 |
| 351 | 20250214 | 130100 | 22851880040 | 17710 | 17730 | 17740 | 17710 | 360 |
| 352 | 20250214 | 130000 | 22845500230 | 17730 | 17720 | 17740 | 17720 | 864 |
| 353 | 20250214 | 125900 | 22830181340 | 17730 | 17710 | 17740 | 17710 | 2774 |
| 354 | 20250214 | 125800 | 22781012730 | 17710 | 17700 | 17720 | 17700 | 1121 |
| 355 | 20250214 | 125700 | 22761167400 | 17700 | 17710 | 17720 | 17700 | 1784 |
| 356 | 20250214 | 125600 | 22729559770 | 17720 | 17690 | 17740 | 17690 | 764 |
| 357 | 20250214 | 125500 | 22716028190 | 17690 | 17730 | 17730 | 17690 | 2718 |
| 358 | 20250214 | 125400 | 22667913980 | 17730 | 17740 | 17740 | 17730 | 269 |
| 359 | 20250214 | 125300 | 22663142400 | 17740 | 17750 | 17750 | 17740 | 65 |
| 360 | 20250214 | 125200 | 22661989070 | 17750 | 17730 | 17790 | 17710 | 3704 |
| 361 | 20250214 | 125100 | 22596259860 | 17720 | 17700 | 17730 | 17700 | 944 |
| 362 | 20250214 | 125000 | 22579538150 | 17700 | 17750 | 17750 | 17700 | 2849 |
| 363 | 20250214 | 124900 | 22529032350 | 17760 | 17770 | 17770 | 17760 | 105 |
| 364 | 20250214 | 124800 | 22527167050 | 17770 | 17750 | 17770 | 17750 | 1607 |
| 365 | 20250214 | 124700 | 22498641880 | 17760 | 17780 | 17780 | 17750 | 280 |
| 366 | 20250214 | 124600 | 22493668990 | 17760 | 17750 | 17780 | 17750 | 78 |
| 367 | 20250214 | 124500 | 22492283750 | 17750 | 17790 | 17790 | 17750 | 671 |
| 368 | 20250214 | 124400 | 22480368590 | 17800 | 17790 | 17800 | 17750 | 1246 |
| 369 | 20250214 | 124300 | 22458217060 | 17790 | 17720 | 17790 | 17720 | 1032 |
| 370 | 20250214 | 124200 | 22439901650 | 17720 | 17750 | 17750 | 17720 | 1578 |
| 371 | 20250214 | 124100 | 22411911280 | 17760 | 17790 | 17790 | 17760 | 1090 |
| 372 | 20250214 | 124000 | 22392533550 | 17790 | 17790 | 17810 | 17790 | 991 |
| 373 | 20250214 | 123900 | 22374894370 | 17780 | 17760 | 17790 | 17760 | 1992 |
| 374 | 20250214 | 123800 | 22339502740 | 17760 | 17740 | 17770 | 17740 | 570 |
| 375 | 20250214 | 123700 | 22329384210 | 17740 | 17730 | 17740 | 17730 | 611 |
| 376 | 20250214 | 123600 | 22318549680 | 17730 | 17720 | 17730 | 17710 | 3862 |
| 377 | 20250214 | 123500 | 22250136040 | 17710 | 17750 | 17750 | 17710 | 1138 |
| 378 | 20250214 | 123400 | 22229965550 | 17760 | 17770 | 17770 | 17720 | 1753 |
| 379 | 20250214 | 123300 | 22198844060 | 17770 | 17770 | 17780 | 17750 | 2571 |
| 380 | 20250214 | 123200 | 22153177960 | 17770 | 17790 | 17790 | 17760 | 1986 |
| 381 | 20250214 | 123100 | 22117873630 | 17780 | 17810 | 17820 | 17780 | 1243 |
| 382 | 20250214 | 123000 | 22095745160 | 17810 | 17850 | 17850 | 17750 | 4148 |
| 383 | 20250214 | 122900 | 22021891940 | 17850 | 17830 | 17850 | 17820 | 382 |
| 384 | 20250214 | 122800 | 22015083140 | 17830 | 17880 | 17900 | 17830 | 5028 |
| 385 | 20250214 | 122700 | 21925293320 | 17880 | 17880 | 17880 | 17870 | 1203 |
| 386 | 20250214 | 122600 | 21903784100 | 17870 | 17920 | 17920 | 17860 | 2825 |
| 387 | 20250214 | 122500 | 21853246650 | 17920 | 17930 | 17930 | 17920 | 345 |
| 388 | 20250214 | 122400 | 21847063130 | 17930 | 17930 | 17930 | 17920 | 418 |
| 389 | 20250214 | 122300 | 21839568480 | 17920 | 17910 | 17920 | 17890 | 704 |
| 390 | 20250214 | 122200 | 21826963640 | 17910 | 17900 | 17930 | 17900 | 2826 |
| 391 | 20250214 | 122100 | 21776339050 | 17900 | 17860 | 17900 | 17850 | 1028 |
| 392 | 20250214 | 122000 | 21757970290 | 17900 | 17860 | 17900 | 17850 | 1911 |
| 393 | 20250214 | 121900 | 21723822110 | 17870 | 17880 | 17890 | 17870 | 1437 |
| 394 | 20250214 | 121800 | 21698133210 | 17890 | 17890 | 17890 | 17880 | 421 |
| 395 | 20250214 | 121700 | 21690604620 | 17880 | 17820 | 17890 | 17820 | 590 |
| 396 | 20250214 | 121600 | 21680061110 | 17820 | 17860 | 17900 | 17800 | 3975 |
| 397 | 20250214 | 121500 | 21609130680 | 17890 | 17870 | 17910 | 17830 | 3004 |
| 398 | 20250214 | 121400 | 21555476920 | 17860 | 17880 | 17880 | 17860 | 1714 |
| 399 | 20250214 | 121300 | 21524842990 | 17910 | 17920 | 17990 | 17860 | 4116 |
| 400 | 20250214 | 121200 | 21450978670 | 17920 | 17880 | 17930 | 17870 | 2876 |
| 401 | 20250214 | 121100 | 21399491940 | 17880 | 17830 | 17900 | 17830 | 4594 |
| 402 | 20250214 | 121000 | 21317367760 | 17860 | 17790 | 17860 | 17790 | 2139 |
| 403 | 20250214 | 120900 | 21279204500 | 17790 | 17810 | 17820 | 17790 | 708 |
| 404 | 20250214 | 120800 | 21266601280 | 17820 | 17820 | 17820 | 17810 | 206 |
| 405 | 20250214 | 120700 | 21262932200 | 17830 | 17790 | 17840 | 17780 | 894 |
| 406 | 20250214 | 120600 | 21247014680 | 17770 | 17840 | 17840 | 17770 | 1069 |
| 407 | 20250214 | 120500 | 21227999340 | 17830 | 17830 | 17860 | 17830 | 1957 |
| 408 | 20250214 | 120400 | 21193085700 | 17820 | 17770 | 17820 | 17760 | 2528 |
| 409 | 20250214 | 120300 | 21148146090 | 17770 | 17780 | 17780 | 17770 | 843 |
| 410 | 20250214 | 120200 | 21133160240 | 17780 | 17800 | 17800 | 17780 | 290 |
| 411 | 20250214 | 120100 | 21128000690 | 17800 | 17750 | 17800 | 17740 | 2564 |
| 412 | 20250214 | 120000 | 21082452440 | 17740 | 17760 | 17760 | 17710 | 3529 |
| 413 | 20250214 | 115900 | 21019844220 | 17770 | 17780 | 17780 | 17770 | 342 |
| 414 | 20250214 | 115800 | 21013765810 | 17770 | 17760 | 17780 | 17750 | 1704 |
| 415 | 20250214 | 115700 | 20983489910 | 17760 | 17770 | 17790 | 17760 | 1803 |
| 416 | 20250214 | 115600 | 20951443980 | 17770 | 17820 | 17820 | 17760 | 3648 |
| 417 | 20250214 | 115500 | 20886529230 | 17810 | 17820 | 17820 | 17810 | 206 |
| 418 | 20250214 | 115400 | 20882858360 | 17820 | 17820 | 17830 | 17810 | 1264 |
| 419 | 20250214 | 115300 | 20860337660 | 17820 | 17820 | 17830 | 17810 | 1994 |
| 420 | 20250214 | 115200 | 20824809460 | 17820 | 17870 | 17900 | 17820 | 4178 |
| 421 | 20250214 | 115100 | 20750122740 | 17870 | 17820 | 17870 | 17810 | 2277 |
| 422 | 20250214 | 115000 | 20709521290 | 17820 | 17860 | 17880 | 17810 | 1755 |
| 423 | 20250214 | 114900 | 20678184140 | 17860 | 17870 | 17900 | 17850 | 291 |
| 424 | 20250214 | 114800 | 20672981980 | 17880 | 17810 | 17900 | 17800 | 4367 |
| 425 | 20250214 | 114700 | 20594969380 | 17810 | 17810 | 17840 | 17780 | 4173 |
| 426 | 20250214 | 114600 | 20520655470 | 17810 | 17860 | 17860 | 17810 | 2324 |
| 427 | 20250214 | 114500 | 20479223760 | 17820 | 17830 | 17870 | 17770 | 5428 |
| 428 | 20250214 | 114400 | 20382633620 | 17830 | 17930 | 17930 | 17830 | 4364 |
| 429 | 20250214 | 114300 | 20304698450 | 17930 | 17890 | 17930 | 17880 | 871 |
| 430 | 20250214 | 114200 | 20289116560 | 17880 | 17970 | 17990 | 17870 | 5783 |
| 431 | 20250214 | 114100 | 20185545000 | 17970 | 17960 | 17970 | 17950 | 633 |
| 432 | 20250214 | 114000 | 20174179210 | 17960 | 17910 | 17960 | 17910 | 1280 |
| 433 | 20250214 | 113900 | 20151213440 | 17910 | 17930 | 17940 | 17910 | 1871 |
| 434 | 20250214 | 113800 | 20117685090 | 17930 | 17990 | 17990 | 17930 | 3906 |
| 435 | 20250214 | 113700 | 20047567260 | 17990 | 17930 | 18000 | 17880 | 8066 |
| 436 | 20250214 | 113600 | 19902569290 | 17930 | 17870 | 17930 | 17860 | 1571 |
| 437 | 20250214 | 113500 | 19874436570 | 17880 | 17890 | 17910 | 17850 | 4720 |
| 438 | 20250214 | 113400 | 19790017510 | 17890 | 17920 | 17920 | 17840 | 3542 |
| 439 | 20250214 | 113300 | 19726691330 | 17920 | 17930 | 17960 | 17880 | 2847 |
| 440 | 20250214 | 113200 | 19675686580 | 17950 | 17880 | 17990 | 17840 | 9585 |
| 441 | 20250214 | 113100 | 19504010570 | 17880 | 17900 | 17950 | 17870 | 5477 |
| 442 | 20250214 | 113000 | 19405954830 | 17900 | 18050 | 18070 | 17720 | 14391 |
| 443 | 20250214 | 112900 | 19147099220 | 18050 | 18090 | 18100 | 18010 | 7441 |
| 444 | 20250214 | 112800 | 19012802910 | 18100 | 17900 | 18190 | 17900 | 51229 |
| 445 | 20250214 | 112700 | 18089943010 | 17890 | 17840 | 17910 | 17840 | 8426 |
| 446 | 20250214 | 112600 | 17939200670 | 17840 | 17760 | 17870 | 17710 | 5881 |
| 447 | 20250214 | 112500 | 17834457460 | 17760 | 17730 | 17840 | 17680 | 6692 |
| 448 | 20250214 | 112400 | 17715520470 | 17730 | 17740 | 17780 | 17660 | 5657 |
| 449 | 20250214 | 112300 | 17615345550 | 17700 | 17720 | 17800 | 17700 | 4483 |
| 450 | 20250214 | 112200 | 17535823200 | 17720 | 17810 | 17810 | 17680 | 7371 |
| 451 | 20250214 | 112100 | 17405115860 | 17810 | 17810 | 17820 | 17770 | 4401 |
| 452 | 20250214 | 112000 | 17326782610 | 17820 | 17770 | 17820 | 17730 | 5735 |
| 453 | 20250214 | 111900 | 17224856290 | 17750 | 17700 | 17780 | 17700 | 9676 |
| 454 | 20250214 | 111800 | 17053032300 | 17700 | 17650 | 17700 | 17610 | 9139 |
| 455 | 20250214 | 111700 | 16891707170 | 17650 | 17590 | 17650 | 17580 | 5626 |
| 456 | 20250214 | 111600 | 16792691780 | 17590 | 17580 | 17600 | 17460 | 20589 |
| 457 | 20250214 | 111500 | 16431813790 | 17550 | 17710 | 17770 | 17550 | 22844 |
| 458 | 20250214 | 111400 | 16028299100 | 17700 | 17780 | 17780 | 17600 | 21747 |
| 459 | 20250214 | 111300 | 15643428610 | 17780 | 17850 | 17860 | 17510 | 32446 |
| 460 | 20250214 | 111200 | 15068268310 | 17860 | 17920 | 17950 | 17810 | 19563 |
| 461 | 20250214 | 111100 | 14718970540 | 17920 | 18000 | 18040 | 17840 | 33536 |
| 462 | 20250214 | 111000 | 14117136570 | 18000 | 18140 | 18250 | 17970 | 55778 |
| 463 | 20250214 | 110900 | 13108784370 | 18140 | 18280 | 18280 | 18110 | 33311 |
| 464 | 20250214 | 110800 | 12500847380 | 18290 | 18290 | 18290 | 18290 | 0 |
| 465 | 20250214 | 110700 | 12500847380 | 18290 | 18000 | 18290 | 18000 | 50357 |
| 466 | 20250214 | 110600 | 11586021620 | 18010 | 18050 | 18070 | 17970 | 24015 |
| 467 | 20250214 | 110500 | 11153211320 | 18020 | 17990 | 18080 | 17940 | 67294 |
| 468 | 20250214 | 110400 | 9941726900 | 17990 | 17750 | 18000 | 17700 | 54520 |
| 469 | 20250214 | 110300 | 8966059390 | 17700 | 17670 | 17760 | 17620 | 19944 |
| 470 | 20250214 | 110200 | 8613182950 | 17670 | 17700 | 17700 | 17600 | 10767 |
| 471 | 20250214 | 110100 | 8423265590 | 17680 | 17770 | 17780 | 17670 | 13691 |
| 472 | 20250214 | 110000 | 8180639490 | 17750 | 17710 | 17820 | 17680 | 28928 |
| 473 | 20250214 | 105900 | 7667197940 | 17720 | 17750 | 17750 | 17630 | 12879 |
| 474 | 20250214 | 105800 | 7439012660 | 17730 | 17590 | 17750 | 17560 | 24495 |
| 475 | 20250214 | 105700 | 7006307860 | 17600 | 17650 | 17670 | 17500 | 15146 |
| 476 | 20250214 | 105600 | 6739942570 | 17660 | 17420 | 17690 | 17380 | 46393 |
| 477 | 20250214 | 105500 | 5926192440 | 17380 | 17340 | 17410 | 17330 | 8548 |
| 478 | 20250214 | 105400 | 5777679680 | 17350 | 17390 | 17420 | 17330 | 7380 |
| 479 | 20250214 | 105300 | 5649421670 | 17390 | 17290 | 17470 | 17290 | 25132 |
| 480 | 20250214 | 105200 | 5213342160 | 17290 | 17210 | 17290 | 17130 | 18379 |
| 481 | 20250214 | 105100 | 4896821890 | 17210 | 17090 | 17220 | 17080 | 25214 |
| 482 | 20250214 | 105000 | 4464107130 | 17090 | 17070 | 17100 | 17050 | 5341 |
| 483 | 20250214 | 104900 | 4372884640 | 17060 | 17030 | 17060 | 17000 | 9487 |
| 484 | 20250214 | 104800 | 4211331900 | 17020 | 17010 | 17040 | 17010 | 2899 |
| 485 | 20250214 | 104700 | 4161970440 | 17010 | 16940 | 17040 | 16940 | 16909 |
| 486 | 20250214 | 104600 | 3874602950 | 16940 | 16950 | 16950 | 16940 | 605 |
| 487 | 20250214 | 104500 | 3864351210 | 16950 | 16930 | 16960 | 16930 | 3230 |
| 488 | 20250214 | 104400 | 3809615140 | 16940 | 16860 | 16940 | 16850 | 7924 |
| 489 | 20250214 | 104300 | 3675751320 | 16850 | 16840 | 16860 | 16840 | 1125 |
| 490 | 20250214 | 104200 | 3656790280 | 16840 | 16810 | 16840 | 16810 | 949 |
| 491 | 20250214 | 104100 | 3640823110 | 16820 | 16770 | 16820 | 16770 | 3230 |
| 492 | 20250214 | 104000 | 3586572570 | 16770 | 16780 | 16780 | 16770 | 430 |
| 493 | 20250214 | 103900 | 3579358180 | 16770 | 16750 | 16770 | 16750 | 366 |
| 494 | 20250214 | 103800 | 3573222610 | 16750 | 16720 | 16750 | 16720 | 1623 |
| 495 | 20250214 | 103700 | 3546057380 | 16700 | 16700 | 16700 | 16700 | 65 |
| 496 | 20250214 | 103600 | 3544971880 | 16700 | 16710 | 16710 | 16700 | 425 |
| 497 | 20250214 | 103500 | 3537874040 | 16710 | 16730 | 16730 | 16710 | 322 |
| 498 | 20250214 | 103400 | 3532490660 | 16730 | 16750 | 16750 | 16730 | 490 |
| 499 | 20250214 | 103300 | 3524288060 | 16750 | 16750 | 16750 | 16750 | 311 |
| 500 | 20250214 | 103200 | 3519078810 | 16750 | 16750 | 16750 | 16750 | 424 |
| 501 | 20250214 | 103100 | 3511976810 | 16750 | 16740 | 16750 | 16740 | 384 |
| 502 | 20250214 | 103000 | 3505545310 | 16740 | 16730 | 16750 | 16720 | 353 |
| 503 | 20250214 | 102900 | 3499639460 | 16730 | 16730 | 16740 | 16730 | 340 |
| 504 | 20250214 | 102800 | 3493949590 | 16730 | 16730 | 16730 | 16730 | 1040 |
| 505 | 20250214 | 102700 | 3476550390 | 16730 | 16730 | 16740 | 16730 | 831 |
| 506 | 20250214 | 102600 | 3462647630 | 16740 | 16760 | 16760 | 16740 | 145 |
| 507 | 20250214 | 102500 | 3460218820 | 16760 | 16750 | 16770 | 16750 | 758 |
| 508 | 20250214 | 102400 | 3447516030 | 16740 | 16740 | 16750 | 16740 | 117 |
| 509 | 20250214 | 102300 | 3445557240 | 16730 | 16740 | 16740 | 16730 | 155 |
| 510 | 20250214 | 102200 | 3442962660 | 16730 | 16750 | 16750 | 16730 | 99 |
| 511 | 20250214 | 102100 | 3441305100 | 16750 | 16750 | 16750 | 16750 | 268 |
| 512 | 20250214 | 102000 | 3436816100 | 16750 | 16780 | 16780 | 16750 | 722 |
| 513 | 20250214 | 101900 | 3424717070 | 16780 | 16790 | 16790 | 16760 | 790 |
| 514 | 20250214 | 101800 | 3411467510 | 16800 | 16760 | 16800 | 16750 | 2120 |
| 515 | 20250214 | 101700 | 3375920480 | 16750 | 16700 | 16750 | 16700 | 1477 |
| 516 | 20250214 | 101600 | 3351208290 | 16690 | 16710 | 16710 | 16680 | 645 |
| 517 | 20250214 | 101500 | 3340448840 | 16710 | 16680 | 16710 | 16670 | 896 |
| 518 | 20250214 | 101400 | 3325500550 | 16680 | 16680 | 16680 | 16680 | 470 |
| 519 | 20250214 | 101300 | 3317660950 | 16680 | 16700 | 16700 | 16680 | 867 |
| 520 | 20250214 | 101200 | 3303194050 | 16700 | 16660 | 16700 | 16660 | 722 |
| 521 | 20250214 | 101100 | 3291147850 | 16680 | 16670 | 16680 | 16650 | 494 |
| 522 | 20250214 | 101000 | 3282915130 | 16670 | 16650 | 16670 | 16650 | 224 |
| 523 | 20250214 | 100900 | 3279184870 | 16650 | 16620 | 16650 | 16620 | 480 |
| 524 | 20250214 | 100800 | 3271199920 | 16610 | 16600 | 16610 | 16590 | 979 |
| 525 | 20250214 | 100700 | 3254945390 | 16590 | 16630 | 16640 | 16580 | 4250 |
| 526 | 20250214 | 100600 | 3184378480 | 16640 | 16670 | 16670 | 16630 | 1935 |
| 527 | 20250214 | 100500 | 3152145530 | 16680 | 16660 | 16680 | 16650 | 917 |
| 528 | 20250214 | 100400 | 3136860420 | 16670 | 16680 | 16680 | 16650 | 3016 |
| 529 | 20250214 | 100300 | 3086608160 | 16680 | 16690 | 16710 | 16670 | 1482 |
| 530 | 20250214 | 100200 | 3061883230 | 16680 | 16750 | 16750 | 16680 | 3354 |
| 531 | 20250214 | 100100 | 3005847540 | 16750 | 16730 | 16750 | 16730 | 491 |
| 532 | 20250214 | 100000 | 2997625010 | 16730 | 16700 | 16750 | 16700 | 1432 |
| 533 | 20250214 | 095900 | 2973679640 | 16700 | 16710 | 16720 | 16700 | 2172 |
| 534 | 20250214 | 095800 | 2937395220 | 16720 | 16740 | 16740 | 16720 | 713 |
| 535 | 20250214 | 095700 | 2925468890 | 16740 | 16750 | 16760 | 16740 | 560 |
| 536 | 20250214 | 095600 | 2916090000 | 16760 | 16760 | 16760 | 16750 | 442 |
| 537 | 20250214 | 095500 | 2908684400 | 16760 | 16790 | 16790 | 16750 | 1449 |
| 538 | 20250214 | 095400 | 2884390660 | 16790 | 16780 | 16790 | 16770 | 1164 |
| 539 | 20250214 | 095300 | 2864851730 | 16780 | 16780 | 16780 | 16760 | 735 |
| 540 | 20250214 | 095200 | 2852520900 | 16770 | 16740 | 16780 | 16740 | 3376 |
| 541 | 20250214 | 095100 | 2795925240 | 16740 | 16730 | 16750 | 16730 | 903 |
| 542 | 20250214 | 095000 | 2780814280 | 16730 | 16730 | 16730 | 16700 | 2871 |
| 543 | 20250214 | 094900 | 2732830450 | 16730 | 16760 | 16760 | 16720 | 520 |
| 544 | 20250214 | 094800 | 2724132330 | 16760 | 16710 | 16770 | 16700 | 793 |
| 545 | 20250214 | 094700 | 2710881190 | 16710 | 16770 | 16770 | 16710 | 5467 |
| 546 | 20250214 | 094600 | 2619428080 | 16760 | 16780 | 16780 | 16740 | 1109 |
| 547 | 20250214 | 094500 | 2600838840 | 16780 | 16770 | 16780 | 16770 | 283 |
| 548 | 20250214 | 094400 | 2596090190 | 16770 | 16770 | 16780 | 16760 | 777 |
| 549 | 20250214 | 094300 | 2583060790 | 16780 | 16800 | 16800 | 16730 | 1921 |
| 550 | 20250214 | 094200 | 2550882640 | 16800 | 16820 | 16820 | 16800 | 1495 |
| 551 | 20250214 | 094100 | 2525749010 | 16830 | 16790 | 16830 | 16790 | 1608 |
| 552 | 20250214 | 094000 | 2498712420 | 16790 | 16730 | 16790 | 16730 | 1038 |
| 553 | 20250214 | 093900 | 2481335950 | 16730 | 16730 | 16740 | 16720 | 1759 |
| 554 | 20250214 | 093800 | 2451909290 | 16730 | 16750 | 16750 | 16730 | 1038 |
| 555 | 20250214 | 093700 | 2434538370 | 16750 | 16760 | 16770 | 16740 | 545 |
| 556 | 20250214 | 093600 | 2425406200 | 16770 | 16800 | 16840 | 16760 | 2888 |
| 557 | 20250214 | 093500 | 2376932080 | 16800 | 16770 | 16800 | 16760 | 2922 |
| 558 | 20250214 | 093400 | 2327904760 | 16770 | 16840 | 16840 | 16770 | 2150 |
| 559 | 20250214 | 093300 | 2291775700 | 16840 | 16850 | 16850 | 16840 | 548 |
| 560 | 20250214 | 093200 | 2282545650 | 16860 | 16860 | 16860 | 16800 | 12056 |
| 561 | 20250214 | 093100 | 2079779180 | 16860 | 16860 | 16860 | 16860 | 761 |
| 562 | 20250214 | 093000 | 2066948720 | 16850 | 16860 | 16890 | 16850 | 1175 |
| 563 | 20250214 | 092900 | 2047139900 | 16860 | 16840 | 16860 | 16830 | 1585 |
| 564 | 20250214 | 092800 | 2020444490 | 16840 | 16890 | 16900 | 16840 | 1944 |
| 565 | 20250214 | 092700 | 1987679600 | 16900 | 16950 | 16950 | 16900 | 3702 |
| 566 | 20250214 | 092600 | 1925061790 | 16950 | 16950 | 16950 | 16940 | 3683 |
| 567 | 20250214 | 092500 | 1862653300 | 16940 | 16960 | 16960 | 16940 | 2426 |
| 568 | 20250214 | 092400 | 1821534020 | 16950 | 16910 | 16950 | 16910 | 4901 |
| 569 | 20250214 | 092300 | 1738570490 | 16910 | 16830 | 16920 | 16820 | 7862 |
| 570 | 20250214 | 092200 | 1605985840 | 16830 | 16820 | 16840 | 16820 | 2241 |
| 571 | 20250214 | 092100 | 1568263350 | 16840 | 16740 | 16850 | 16740 | 12789 |
| 572 | 20250214 | 092000 | 1353474080 | 16730 | 16750 | 16750 | 16720 | 1392 |
| 573 | 20250214 | 091900 | 1330188890 | 16750 | 16760 | 16760 | 16740 | 1866 |
| 574 | 20250214 | 091800 | 1298933200 | 16760 | 16750 | 16770 | 16720 | 2964 |
| 575 | 20250214 | 091700 | 1249283190 | 16750 | 16700 | 16750 | 16690 | 1288 |
| 576 | 20250214 | 091600 | 1227740040 | 16690 | 16760 | 16760 | 16690 | 3028 |
| 577 | 20250214 | 091500 | 1177140950 | 16730 | 16770 | 16790 | 16730 | 2996 |
| 578 | 20250214 | 091400 | 1126928580 | 16780 | 16780 | 16790 | 16730 | 4368 |
| 579 | 20250214 | 091300 | 1053735470 | 16730 | 16770 | 16800 | 16720 | 6480 |
| 580 | 20250214 | 091200 | 945025510 | 16740 | 16770 | 16770 | 16740 | 1164 |
| 581 | 20250214 | 091100 | 925506070 | 16770 | 16700 | 16780 | 16700 | 5248 |
| 582 | 20250214 | 091000 | 837553990 | 16700 | 16770 | 16790 | 16700 | 5190 |
| 583 | 20250214 | 090900 | 750657230 | 16730 | 16690 | 16780 | 16670 | 9628 |
| 584 | 20250214 | 090800 | 589592760 | 16650 | 16650 | 16700 | 16620 | 2530 |
| 585 | 20250214 | 090700 | 547475930 | 16650 | 16520 | 16730 | 16520 | 9590 |
| 586 | 20250214 | 090600 | 387563710 | 16510 | 16510 | 16630 | 16510 | 4920 |
| 587 | 20250214 | 090500 | 305981510 | 16500 | 16550 | 16550 | 16500 | 2995 |
| 588 | 20250214 | 090400 | 256513070 | 16550 | 16600 | 16600 | 16540 | 1083 |
| 589 | 20250214 | 090300 | 238565870 | 16590 | 16590 | 16630 | 16580 | 1423 |
| 590 | 20250214 | 090200 | 214916950 | 16590 | 16530 | 16590 | 16510 | 2699 |
| 591 | 20250214 | 090100 | 170250910 | 16550 | 16570 | 16680 | 16520 | 4620 |
| 592 | 20250214 | 090000 | 93533280 | 16550 | 16630 | 16630 | 16460 | 5568 |