34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 4612 |
| 3 | 20250214 | 184700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 4 | 20250214 | 184600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 5 | 20250214 | 184500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 6 | 20250214 | 184400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 7 | 20250214 | 184300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 8 | 20250214 | 184200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 9 | 20250214 | 184100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 10 | 20250214 | 184000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 11 | 20250214 | 183900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 12 | 20250214 | 183800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 13 | 20250214 | 183700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 14 | 20250214 | 183600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 15 | 20250214 | 183500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 16 | 20250214 | 183400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 17 | 20250214 | 183300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 18 | 20250214 | 183200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 19 | 20250214 | 183100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 20 | 20250214 | 183000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 21 | 20250214 | 182900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 22 | 20250214 | 182800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 23 | 20250214 | 182700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 24 | 20250214 | 182600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 25 | 20250214 | 182500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 26 | 20250214 | 182400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 27 | 20250214 | 182300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 28 | 20250214 | 182200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 29 | 20250214 | 182100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 30 | 20250214 | 182000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 31 | 20250214 | 181900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 32 | 20250214 | 181800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 4612 |
| 33 | 20250214 | 181700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 34 | 20250214 | 181600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 35 | 20250214 | 181500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 36 | 20250214 | 181400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 37 | 20250214 | 181300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 38 | 20250214 | 181200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 39 | 20250214 | 181100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 40 | 20250214 | 181000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 41 | 20250214 | 180900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 42 | 20250214 | 180800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 43 | 20250214 | 180700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 44 | 20250214 | 180600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 45 | 20250214 | 180500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 46 | 20250214 | 180400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 47 | 20250214 | 180300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 48 | 20250214 | 180200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 49 | 20250214 | 180100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 50 | 20250214 | 180000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 51 | 20250214 | 175900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 52 | 20250214 | 175800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 53 | 20250214 | 175700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 54 | 20250214 | 175600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 55 | 20250214 | 175500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 56 | 20250214 | 175400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 57 | 20250214 | 175300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 58 | 20250214 | 175200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 59 | 20250214 | 175100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 60 | 20250214 | 175000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 61 | 20250214 | 174900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 62 | 20250214 | 174800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 4612 |
| 63 | 20250214 | 174700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 64 | 20250214 | 174600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 65 | 20250214 | 174500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 66 | 20250214 | 174400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 67 | 20250214 | 174300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 68 | 20250214 | 174200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 69 | 20250214 | 174100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 70 | 20250214 | 174000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 71 | 20250214 | 173900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 72 | 20250214 | 173800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 73 | 20250214 | 173700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 74 | 20250214 | 173600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 75 | 20250214 | 173500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 76 | 20250214 | 173400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 77 | 20250214 | 173300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 78 | 20250214 | 173200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 79 | 20250214 | 173100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 80 | 20250214 | 173000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 81 | 20250214 | 172900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 82 | 20250214 | 172800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 83 | 20250214 | 172700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 84 | 20250214 | 172600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 85 | 20250214 | 172500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 86 | 20250214 | 172400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 87 | 20250214 | 172300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 88 | 20250214 | 172200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 89 | 20250214 | 172100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 90 | 20250214 | 172000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 91 | 20250214 | 171900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 92 | 20250214 | 171800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 4612 |
| 93 | 20250214 | 171700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 94 | 20250214 | 171600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 95 | 20250214 | 171500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 96 | 20250214 | 171400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 97 | 20250214 | 171300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 98 | 20250214 | 171200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 99 | 20250214 | 171100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 100 | 20250214 | 171000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 101 | 20250214 | 170900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 102 | 20250214 | 170800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 103 | 20250214 | 170700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 104 | 20250214 | 170600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 105 | 20250214 | 170500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 106 | 20250214 | 170400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 107 | 20250214 | 170300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 108 | 20250214 | 170200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 109 | 20250214 | 170100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 110 | 20250214 | 170000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 111 | 20250214 | 165900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 112 | 20250214 | 165800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 113 | 20250214 | 165700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 114 | 20250214 | 165600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 115 | 20250214 | 165500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 116 | 20250214 | 165400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 117 | 20250214 | 165300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 118 | 20250214 | 165200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 119 | 20250214 | 165100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 120 | 20250214 | 165000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 121 | 20250214 | 164900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 122 | 20250214 | 164800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 4612 |
| 123 | 20250214 | 164700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 124 | 20250214 | 164600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 125 | 20250214 | 164500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 126 | 20250214 | 164400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 127 | 20250214 | 164300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 128 | 20250214 | 164200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 129 | 20250214 | 164100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 130 | 20250214 | 164000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 131 | 20250214 | 163900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 132 | 20250214 | 163800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 133 | 20250214 | 163700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 134 | 20250214 | 163600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 135 | 20250214 | 163500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 136 | 20250214 | 163400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 137 | 20250214 | 163300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 138 | 20250214 | 163200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 139 | 20250214 | 163100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 140 | 20250214 | 163000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 141 | 20250214 | 162900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 142 | 20250214 | 162800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 143 | 20250214 | 162700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 144 | 20250214 | 162600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 145 | 20250214 | 162500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 146 | 20250214 | 162400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 147 | 20250214 | 162300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 148 | 20250214 | 162200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 149 | 20250214 | 162100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 150 | 20250214 | 162000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 151 | 20250214 | 161900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 152 | 20250214 | 161800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 4612 |
| 153 | 20250214 | 161700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 154 | 20250214 | 161600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 155 | 20250214 | 161500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 156 | 20250214 | 161400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 157 | 20250214 | 161300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 158 | 20250214 | 161200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 159 | 20250214 | 161100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 160 | 20250214 | 161000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 161 | 20250214 | 160900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 162 | 20250214 | 160800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 163 | 20250214 | 160700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 164 | 20250214 | 160600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 165 | 20250214 | 160500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 166 | 20250214 | 160400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 167 | 20250214 | 160300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 168 | 20250214 | 160200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 169 | 20250214 | 160100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 170 | 20250214 | 160000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 171 | 20250214 | 155900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 172 | 20250214 | 155800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 173 | 20250214 | 155700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 174 | 20250214 | 155600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 175 | 20250214 | 155500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 176 | 20250214 | 155400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 177 | 20250214 | 155300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 178 | 20250214 | 155200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 179 | 20250214 | 155100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 180 | 20250214 | 155000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 181 | 20250214 | 154900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 182 | 20250214 | 154800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 4612 |
| 183 | 20250214 | 154700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 184 | 20250214 | 154600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 185 | 20250214 | 154500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 186 | 20250214 | 154400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 187 | 20250214 | 154300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 188 | 20250214 | 154200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 189 | 20250214 | 154100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 190 | 20250214 | 154000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 191 | 20250214 | 153900 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 192 | 20250214 | 153800 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 193 | 20250214 | 153700 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 194 | 20250214 | 153600 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 195 | 20250214 | 153500 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 196 | 20250214 | 153400 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 197 | 20250214 | 153300 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 198 | 20250214 | 153200 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 199 | 20250214 | 153100 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 200 | 20250214 | 153000 | 42949256500 | 119500 | 119500 | 119500 | 119500 | 4612 |
| 201 | 20250214 | 152900 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 202 | 20250214 | 152800 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 203 | 20250214 | 152700 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 204 | 20250214 | 152600 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 205 | 20250214 | 152500 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 206 | 20250214 | 152400 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 207 | 20250214 | 152300 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 208 | 20250214 | 152200 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 209 | 20250214 | 152100 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 210 | 20250214 | 152000 | 42398122500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 211 | 20250214 | 151900 | 42398122500 | 119500 | 119200 | 119500 | 119200 | 714 |
| 212 | 20250214 | 151800 | 42312947400 | 119300 | 119100 | 119300 | 119100 | 823 |
| 213 | 20250214 | 151700 | 42214871600 | 119100 | 119100 | 119200 | 119100 | 1279 |
| 214 | 20250214 | 151600 | 42062521900 | 119100 | 119200 | 119300 | 119100 | 1002 |
| 215 | 20250214 | 151500 | 41943113900 | 119200 | 119200 | 119300 | 119100 | 1378 |
| 216 | 20250214 | 151400 | 41778880500 | 119100 | 119000 | 119200 | 119000 | 1382 |
| 217 | 20250214 | 151300 | 41614291700 | 119000 | 119200 | 119200 | 119000 | 1249 |
| 218 | 20250214 | 151200 | 41465575300 | 119100 | 119100 | 119200 | 119000 | 2076 |
| 219 | 20250214 | 151100 | 41218496600 | 119100 | 119300 | 119300 | 119000 | 2442 |
| 220 | 20250214 | 151000 | 40927675900 | 119200 | 119300 | 119400 | 119100 | 594 |
| 221 | 20250214 | 150900 | 40856831200 | 119200 | 119100 | 119300 | 119100 | 1221 |
| 222 | 20250214 | 150800 | 40711358800 | 119200 | 119100 | 119200 | 119100 | 1349 |
| 223 | 20250214 | 150700 | 40550674800 | 119100 | 119200 | 119300 | 119100 | 1063 |
| 224 | 20250214 | 150600 | 40424013500 | 119100 | 119200 | 119300 | 119100 | 1392 |
| 225 | 20250214 | 150500 | 40258088700 | 119200 | 119200 | 119400 | 119200 | 937 |
| 226 | 20250214 | 150400 | 40146368000 | 119300 | 119200 | 119300 | 119200 | 742 |
| 227 | 20250214 | 150300 | 40057894400 | 119200 | 119300 | 119400 | 119200 | 624 |
| 228 | 20250214 | 150200 | 39983481200 | 119300 | 119300 | 119400 | 119200 | 1985 |
| 229 | 20250214 | 150100 | 39746684900 | 119300 | 119400 | 119500 | 119300 | 711 |
| 230 | 20250214 | 150000 | 39661808400 | 119400 | 119400 | 119500 | 119300 | 686 |
| 231 | 20250214 | 145900 | 39579919900 | 119400 | 119400 | 119500 | 119400 | 541 |
| 232 | 20250214 | 145800 | 39515321000 | 119400 | 119300 | 119500 | 119300 | 531 |
| 233 | 20250214 | 145700 | 39451909500 | 119400 | 119500 | 119500 | 119300 | 555 |
| 234 | 20250214 | 145600 | 39385649900 | 119500 | 119400 | 119600 | 119400 | 598 |
| 235 | 20250214 | 145500 | 39314207600 | 119400 | 119400 | 119600 | 119400 | 442 |
| 236 | 20250214 | 145400 | 39261413400 | 119500 | 119400 | 119600 | 119400 | 571 |
| 237 | 20250214 | 145300 | 39193212400 | 119400 | 119400 | 119600 | 119400 | 574 |
| 238 | 20250214 | 145200 | 39124661200 | 119400 | 119400 | 119600 | 119400 | 687 |
| 239 | 20250214 | 145100 | 39042587000 | 119400 | 119400 | 119500 | 119400 | 796 |
| 240 | 20250214 | 145000 | 38947530900 | 119500 | 119500 | 119600 | 119400 | 737 |
| 241 | 20250214 | 144900 | 38859449200 | 119500 | 119600 | 119700 | 119400 | 319 |
| 242 | 20250214 | 144800 | 38821325100 | 119600 | 119500 | 119700 | 119400 | 1323 |
| 243 | 20250214 | 144700 | 38663249500 | 119500 | 119500 | 119700 | 119500 | 528 |
| 244 | 20250214 | 144600 | 38600125200 | 119500 | 119600 | 119700 | 119400 | 1866 |
| 245 | 20250214 | 144500 | 38377117800 | 119600 | 119600 | 119700 | 119500 | 476 |
| 246 | 20250214 | 144400 | 38320188200 | 119500 | 119700 | 119800 | 119400 | 2693 |
| 247 | 20250214 | 144300 | 37998307600 | 119700 | 119700 | 119800 | 119600 | 250 |
| 248 | 20250214 | 144200 | 37968386900 | 119600 | 119600 | 119700 | 119600 | 490 |
| 249 | 20250214 | 144100 | 37909756100 | 119600 | 119600 | 119700 | 119600 | 410 |
| 250 | 20250214 | 144000 | 37860700500 | 119600 | 119600 | 119700 | 119600 | 479 |
| 251 | 20250214 | 143900 | 37803402500 | 119700 | 119600 | 119900 | 119500 | 323 |
| 252 | 20250214 | 143800 | 37764768700 | 119600 | 119600 | 119800 | 119600 | 268 |
| 253 | 20250214 | 143700 | 37732707900 | 119600 | 119600 | 119700 | 119600 | 632 |
| 254 | 20250214 | 143600 | 37657102000 | 119600 | 119600 | 119800 | 119600 | 345 |
| 255 | 20250214 | 143500 | 37615823000 | 119600 | 119700 | 119800 | 119600 | 526 |
| 256 | 20250214 | 143400 | 37552846500 | 119700 | 119900 | 119900 | 119700 | 353 |
| 257 | 20250214 | 143300 | 37510562900 | 119900 | 119800 | 119900 | 119600 | 352 |
| 258 | 20250214 | 143200 | 37468401000 | 119800 | 119600 | 120000 | 119600 | 1273 |
| 259 | 20250214 | 143100 | 37315698100 | 119600 | 119600 | 119900 | 119600 | 534 |
| 260 | 20250214 | 143000 | 37251718500 | 119600 | 119600 | 119800 | 119600 | 284 |
| 261 | 20250214 | 142900 | 37217713500 | 119800 | 119600 | 120000 | 119600 | 513 |
| 262 | 20250214 | 142800 | 37156244700 | 119600 | 119800 | 119800 | 119500 | 340 |
| 263 | 20250214 | 142700 | 37115553100 | 119700 | 119400 | 119900 | 119400 | 436 |
| 264 | 20250214 | 142600 | 37063393200 | 119400 | 119500 | 119700 | 119400 | 942 |
| 265 | 20250214 | 142500 | 36950829000 | 119500 | 119500 | 119600 | 119400 | 348 |
| 266 | 20250214 | 142400 | 36909237600 | 119600 | 119600 | 119700 | 119500 | 307 |
| 267 | 20250214 | 142300 | 36872537200 | 119600 | 119500 | 119700 | 119500 | 369 |
| 268 | 20250214 | 142200 | 36828431400 | 119500 | 119600 | 119700 | 119500 | 645 |
| 269 | 20250214 | 142100 | 36751303300 | 119600 | 119700 | 119800 | 119600 | 375 |
| 270 | 20250214 | 142000 | 36706441200 | 119700 | 119600 | 119800 | 119500 | 300 |
| 271 | 20250214 | 141900 | 36670547000 | 119600 | 119500 | 119700 | 119500 | 608 |
| 272 | 20250214 | 141800 | 36597836600 | 119500 | 119500 | 119700 | 119400 | 326 |
| 273 | 20250214 | 141700 | 36558880900 | 119400 | 119600 | 119600 | 119400 | 535 |
| 274 | 20250214 | 141600 | 36494950600 | 119700 | 119500 | 119700 | 119400 | 949 |
| 275 | 20250214 | 141500 | 36381467100 | 119600 | 119500 | 119600 | 119400 | 937 |
| 276 | 20250214 | 141400 | 36269491900 | 119500 | 119500 | 119700 | 119500 | 422 |
| 277 | 20250214 | 141300 | 36219047400 | 119500 | 119500 | 119700 | 119500 | 1473 |
| 278 | 20250214 | 141200 | 36042953200 | 119500 | 119600 | 119600 | 119500 | 379 |
| 279 | 20250214 | 141100 | 35997650500 | 119600 | 119500 | 119600 | 119500 | 536 |
| 280 | 20250214 | 141000 | 35933584900 | 119500 | 119500 | 119600 | 119500 | 354 |
| 281 | 20250214 | 140900 | 35891270500 | 119500 | 119700 | 119800 | 119500 | 1568 |
| 282 | 20250214 | 140800 | 35703712900 | 119700 | 119700 | 119900 | 119700 | 310 |
| 283 | 20250214 | 140700 | 35666599700 | 119800 | 119700 | 119900 | 119700 | 531 |
| 284 | 20250214 | 140600 | 35603005800 | 119700 | 119700 | 119800 | 119700 | 456 |
| 285 | 20250214 | 140500 | 35548418700 | 119800 | 119800 | 119900 | 119700 | 432 |
| 286 | 20250214 | 140400 | 35496657000 | 119800 | 119700 | 119800 | 119700 | 288 |
| 287 | 20250214 | 140300 | 35462176300 | 119700 | 119900 | 120000 | 119700 | 193 |
| 288 | 20250214 | 140200 | 35439056600 | 119900 | 119700 | 119900 | 119700 | 224 |
| 289 | 20250214 | 140100 | 35412222900 | 119700 | 119900 | 119900 | 119700 | 245 |
| 290 | 20250214 | 140000 | 35382877400 | 119800 | 119700 | 119900 | 119700 | 252 |
| 291 | 20250214 | 135900 | 35352698100 | 119800 | 119900 | 120000 | 119700 | 281 |
| 292 | 20250214 | 135800 | 35319045900 | 119900 | 119800 | 120000 | 119700 | 477 |
| 293 | 20250214 | 135700 | 35261882300 | 119800 | 119800 | 120000 | 119800 | 353 |
| 294 | 20250214 | 135600 | 35219586900 | 119800 | 119900 | 120000 | 119700 | 547 |
| 295 | 20250214 | 135500 | 35153991600 | 119900 | 119800 | 120100 | 119700 | 447 |
| 296 | 20250214 | 135400 | 35100381900 | 119700 | 119800 | 120000 | 119700 | 363 |
| 297 | 20250214 | 135300 | 35056871600 | 119800 | 119700 | 119800 | 119600 | 497 |
| 298 | 20250214 | 135200 | 34997376500 | 119700 | 119700 | 119800 | 119500 | 1763 |
| 299 | 20250214 | 135100 | 34786636600 | 119600 | 119500 | 119800 | 119500 | 281 |
| 300 | 20250214 | 135000 | 34753038600 | 119500 | 119700 | 119800 | 119500 | 151 |
| 301 | 20250214 | 134900 | 34734984200 | 119600 | 119500 | 119600 | 119500 | 436 |
| 302 | 20250214 | 134800 | 34682864500 | 119500 | 119600 | 119600 | 119400 | 320 |
| 303 | 20250214 | 134700 | 34644614700 | 119500 | 119500 | 119600 | 119300 | 340 |
| 304 | 20250214 | 134600 | 34603998000 | 119500 | 119400 | 119500 | 119300 | 313 |
| 305 | 20250214 | 134500 | 34566642800 | 119500 | 119300 | 119500 | 119300 | 378 |
| 306 | 20250214 | 134400 | 34521524000 | 119300 | 119300 | 119400 | 119200 | 341 |
| 307 | 20250214 | 134300 | 34480837000 | 119300 | 119300 | 119400 | 119200 | 203 |
| 308 | 20250214 | 134200 | 34456615000 | 119300 | 119400 | 119400 | 119200 | 556 |
| 309 | 20250214 | 134100 | 34390302500 | 119300 | 119300 | 119300 | 119200 | 586 |
| 310 | 20250214 | 134000 | 34320418000 | 119200 | 119100 | 119300 | 119100 | 324 |
| 311 | 20250214 | 133900 | 34281813700 | 119100 | 119200 | 119300 | 119100 | 403 |
| 312 | 20250214 | 133800 | 34233777700 | 119200 | 119300 | 119300 | 119200 | 714 |
| 313 | 20250214 | 133700 | 34148658400 | 119200 | 119200 | 119400 | 119200 | 566 |
| 314 | 20250214 | 133600 | 34081157700 | 119300 | 119100 | 119300 | 119100 | 878 |
| 315 | 20250214 | 133500 | 33976531400 | 119100 | 119100 | 119200 | 119000 | 923 |
| 316 | 20250214 | 133400 | 33866612000 | 119100 | 119300 | 119300 | 119000 | 3637 |
| 317 | 20250214 | 133300 | 33433281800 | 119200 | 119600 | 119700 | 119200 | 5199 |
| 318 | 20250214 | 133200 | 32812347900 | 119700 | 119800 | 119800 | 119600 | 328 |
| 319 | 20250214 | 133100 | 32773102900 | 119900 | 119700 | 119900 | 119700 | 257 |
| 320 | 20250214 | 133000 | 32742332000 | 119800 | 119500 | 119900 | 119500 | 493 |
| 321 | 20250214 | 132900 | 32683303800 | 119500 | 119600 | 119700 | 119500 | 190 |
| 322 | 20250214 | 132800 | 32660589600 | 119600 | 119600 | 119700 | 119500 | 751 |
| 323 | 20250214 | 132700 | 32570762200 | 119600 | 119600 | 119700 | 119600 | 214 |
| 324 | 20250214 | 132600 | 32545162500 | 119700 | 119600 | 119800 | 119600 | 376 |
| 325 | 20250214 | 132500 | 32500161300 | 119700 | 119600 | 119700 | 119600 | 496 |
| 326 | 20250214 | 132400 | 32440820000 | 119600 | 119600 | 119800 | 119600 | 371 |
| 327 | 20250214 | 132300 | 32396428200 | 119700 | 119600 | 119700 | 119600 | 454 |
| 328 | 20250214 | 132200 | 32342111500 | 119700 | 119700 | 119700 | 119600 | 282 |
| 329 | 20250214 | 132100 | 32308372400 | 119700 | 119700 | 119800 | 119700 | 575 |
| 330 | 20250214 | 132000 | 32239540400 | 119800 | 119800 | 119900 | 119700 | 219 |
| 331 | 20250214 | 131900 | 32213311800 | 119700 | 119700 | 119900 | 119700 | 385 |
| 332 | 20250214 | 131800 | 32167204500 | 119700 | 119700 | 119800 | 119700 | 381 |
| 333 | 20250214 | 131700 | 32121585900 | 119700 | 119800 | 119900 | 119700 | 391 |
| 334 | 20250214 | 131600 | 32074768300 | 119700 | 119700 | 119800 | 119600 | 539 |
| 335 | 20250214 | 131500 | 32010261200 | 119700 | 119700 | 119800 | 119600 | 246 |
| 336 | 20250214 | 131400 | 31980816800 | 119700 | 119600 | 119800 | 119600 | 890 |
| 337 | 20250214 | 131300 | 31874295700 | 119600 | 119700 | 119800 | 119500 | 3566 |
| 338 | 20250214 | 131200 | 31447655400 | 119800 | 119800 | 119900 | 119700 | 371 |
| 339 | 20250214 | 131100 | 31403211300 | 119800 | 119800 | 119900 | 119800 | 288 |
| 340 | 20250214 | 131000 | 31368703200 | 119900 | 120000 | 120000 | 119800 | 974 |
| 341 | 20250214 | 130900 | 31251968800 | 120000 | 120000 | 120100 | 119900 | 1000 |
| 342 | 20250214 | 130800 | 31131966700 | 120100 | 120000 | 120100 | 120000 | 352 |
| 343 | 20250214 | 130700 | 31089716200 | 120000 | 120000 | 120200 | 120000 | 302 |
| 344 | 20250214 | 130600 | 31053465200 | 120000 | 120100 | 120100 | 119900 | 105 |
| 345 | 20250214 | 130500 | 31040865700 | 119900 | 119900 | 120100 | 119900 | 294 |
| 346 | 20250214 | 130400 | 31005606900 | 119900 | 120000 | 120100 | 119900 | 449 |
| 347 | 20250214 | 130300 | 30951728900 | 119900 | 120000 | 120100 | 119900 | 201 |
| 348 | 20250214 | 130200 | 30927606600 | 120000 | 120000 | 120100 | 119900 | 209 |
| 349 | 20250214 | 130100 | 30902512400 | 120100 | 119800 | 120100 | 119700 | 446 |
| 350 | 20250214 | 130000 | 30849025000 | 119800 | 119700 | 119800 | 119600 | 686 |
| 351 | 20250214 | 125900 | 30766890100 | 119700 | 119900 | 119900 | 119600 | 3721 |
| 352 | 20250214 | 125800 | 30321233200 | 119900 | 119900 | 120100 | 119800 | 1179 |
| 353 | 20250214 | 125700 | 30179917700 | 119900 | 120000 | 120000 | 119900 | 1611 |
| 354 | 20250214 | 125600 | 29986613500 | 120000 | 120000 | 120000 | 119900 | 448 |
| 355 | 20250214 | 125500 | 29932884900 | 119900 | 120000 | 120000 | 119900 | 422 |
| 356 | 20250214 | 125400 | 29882282100 | 119900 | 120000 | 120100 | 119900 | 440 |
| 357 | 20250214 | 125300 | 29829512200 | 120000 | 120100 | 120100 | 119900 | 6681 |
| 358 | 20250214 | 125200 | 29027863900 | 120100 | 120200 | 120200 | 120000 | 1262 |
| 359 | 20250214 | 125100 | 28876305300 | 120200 | 120200 | 120200 | 120100 | 125 |
| 360 | 20250214 | 125000 | 28861291500 | 120200 | 120100 | 120200 | 120100 | 274 |
| 361 | 20250214 | 124900 | 28828378100 | 120100 | 120200 | 120200 | 120100 | 1374 |
| 362 | 20250214 | 124800 | 28663355800 | 120200 | 120200 | 120300 | 120200 | 156 |
| 363 | 20250214 | 124700 | 28644603100 | 120300 | 120200 | 120300 | 120200 | 144 |
| 364 | 20250214 | 124600 | 28627291700 | 120300 | 120300 | 120300 | 120200 | 243 |
| 365 | 20250214 | 124500 | 28598078400 | 120300 | 120300 | 120500 | 120200 | 275 |
| 366 | 20250214 | 124400 | 28564990100 | 120200 | 120200 | 120300 | 120200 | 132 |
| 367 | 20250214 | 124300 | 28549121500 | 120300 | 120200 | 120300 | 120200 | 200 |
| 368 | 20250214 | 124200 | 28525074700 | 120200 | 120100 | 120300 | 120100 | 163 |
| 369 | 20250214 | 124100 | 28505489000 | 120200 | 120300 | 120300 | 120100 | 278 |
| 370 | 20250214 | 124000 | 28472069500 | 120300 | 120200 | 120400 | 120200 | 89 |
| 371 | 20250214 | 123900 | 28461367300 | 120100 | 120300 | 120500 | 120100 | 257 |
| 372 | 20250214 | 123800 | 28430461400 | 120400 | 120200 | 120500 | 120100 | 368 |
| 373 | 20250214 | 123700 | 28386196400 | 120100 | 120100 | 120200 | 120100 | 70 |
| 374 | 20250214 | 123600 | 28377784200 | 120200 | 120400 | 120400 | 120100 | 273 |
| 375 | 20250214 | 123500 | 28344978700 | 120400 | 120100 | 120400 | 120100 | 262 |
| 376 | 20250214 | 123400 | 28313483200 | 120200 | 120200 | 120200 | 120100 | 144 |
| 377 | 20250214 | 123300 | 28296182800 | 120200 | 120200 | 120200 | 120100 | 210 |
| 378 | 20250214 | 123200 | 28270953200 | 120200 | 120200 | 120300 | 120100 | 1043 |
| 379 | 20250214 | 123100 | 28145580400 | 120200 | 120300 | 120400 | 120200 | 281 |
| 380 | 20250214 | 123000 | 28111786000 | 120400 | 120300 | 120400 | 120200 | 114 |
| 381 | 20250214 | 122900 | 28098071100 | 120300 | 120200 | 120400 | 120200 | 357 |
| 382 | 20250214 | 122800 | 28055153500 | 120200 | 120200 | 120400 | 120200 | 72 |
| 383 | 20250214 | 122700 | 28046493700 | 120300 | 120400 | 120400 | 120200 | 599 |
| 384 | 20250214 | 122600 | 27974428300 | 120300 | 120400 | 120500 | 120300 | 106 |
| 385 | 20250214 | 122500 | 27961667700 | 120300 | 120300 | 120400 | 120300 | 272 |
| 386 | 20250214 | 122400 | 27928942600 | 120300 | 120200 | 120400 | 120200 | 92 |
| 387 | 20250214 | 122300 | 27917878000 | 120200 | 120300 | 120300 | 120200 | 136 |
| 388 | 20250214 | 122200 | 27901523600 | 120300 | 120300 | 120400 | 120200 | 656 |
| 389 | 20250214 | 122100 | 27822606000 | 120400 | 120300 | 120400 | 120200 | 809 |
| 390 | 20250214 | 122000 | 27725339400 | 120300 | 120300 | 120400 | 120200 | 440 |
| 391 | 20250214 | 121900 | 27672439000 | 120400 | 120300 | 120400 | 120200 | 319 |
| 392 | 20250214 | 121800 | 27634061600 | 120300 | 120400 | 120400 | 120200 | 151 |
| 393 | 20250214 | 121700 | 27615897300 | 120400 | 120500 | 120500 | 120300 | 97 |
| 394 | 20250214 | 121600 | 27604221400 | 120400 | 120200 | 120400 | 120200 | 251 |
| 395 | 20250214 | 121500 | 27574031400 | 120200 | 120200 | 120400 | 120200 | 103 |
| 396 | 20250214 | 121400 | 27561642600 | 120200 | 120300 | 120400 | 120200 | 175 |
| 397 | 20250214 | 121300 | 27540594700 | 120400 | 120300 | 120400 | 120200 | 110 |
| 398 | 20250214 | 121200 | 27527363600 | 120300 | 120300 | 120300 | 120200 | 111 |
| 399 | 20250214 | 121100 | 27514013100 | 120200 | 120200 | 120300 | 120200 | 302 |
| 400 | 20250214 | 121000 | 27477700900 | 120300 | 120300 | 120400 | 120200 | 672 |
| 401 | 20250214 | 120900 | 27396861000 | 120300 | 120400 | 120500 | 120300 | 332 |
| 402 | 20250214 | 120800 | 27356907100 | 120500 | 120500 | 120500 | 120400 | 162 |
| 403 | 20250214 | 120700 | 27337399900 | 120500 | 120500 | 120500 | 120400 | 172 |
| 404 | 20250214 | 120600 | 27316687900 | 120400 | 120400 | 120400 | 120300 | 209 |
| 405 | 20250214 | 120500 | 27291540100 | 120400 | 120400 | 120400 | 120300 | 122 |
| 406 | 20250214 | 120400 | 27276856000 | 120400 | 120400 | 120500 | 120400 | 145 |
| 407 | 20250214 | 120300 | 27259395200 | 120500 | 120500 | 120600 | 120400 | 374 |
| 408 | 20250214 | 120200 | 27214330200 | 120500 | 120500 | 120700 | 120500 | 121 |
| 409 | 20250214 | 120100 | 27199745800 | 120500 | 120400 | 120600 | 120400 | 318 |
| 410 | 20250214 | 120000 | 27161428800 | 120400 | 120400 | 120500 | 120400 | 131 |
| 411 | 20250214 | 115900 | 27145655500 | 120400 | 120400 | 120600 | 120400 | 220 |
| 412 | 20250214 | 115800 | 27119157700 | 120500 | 120400 | 120500 | 120300 | 188 |
| 413 | 20250214 | 115700 | 27096522400 | 120500 | 120600 | 120600 | 120500 | 179 |
| 414 | 20250214 | 115600 | 27074943300 | 120500 | 120500 | 120600 | 120400 | 156 |
| 415 | 20250214 | 115500 | 27056146600 | 120600 | 120300 | 120700 | 120300 | 203 |
| 416 | 20250214 | 115400 | 27031668900 | 120300 | 120300 | 120400 | 120200 | 546 |
| 417 | 20250214 | 115300 | 26965993500 | 120300 | 120200 | 120300 | 120100 | 381 |
| 418 | 20250214 | 115200 | 26920195300 | 120200 | 120200 | 120300 | 120100 | 344 |
| 419 | 20250214 | 115100 | 26878856900 | 120200 | 120100 | 120300 | 120100 | 341 |
| 420 | 20250214 | 115000 | 26837877100 | 120100 | 120200 | 120300 | 120100 | 312 |
| 421 | 20250214 | 114900 | 26800379100 | 120100 | 120200 | 120200 | 120100 | 724 |
| 422 | 20250214 | 114800 | 26713376300 | 120200 | 120200 | 120300 | 120100 | 1286 |
| 423 | 20250214 | 114700 | 26558807400 | 120300 | 120300 | 120400 | 120200 | 568 |
| 424 | 20250214 | 114600 | 26490489600 | 120300 | 120200 | 120300 | 120200 | 239 |
| 425 | 20250214 | 114500 | 26461748200 | 120200 | 120200 | 120300 | 120200 | 184 |
| 426 | 20250214 | 114400 | 26439627000 | 120300 | 120200 | 120300 | 120200 | 160 |
| 427 | 20250214 | 114300 | 26420388400 | 120200 | 120400 | 120500 | 120200 | 258 |
| 428 | 20250214 | 114200 | 26389344100 | 120400 | 120300 | 120600 | 120300 | 328 |
| 429 | 20250214 | 114100 | 26349838000 | 120500 | 120300 | 120500 | 120300 | 195 |
| 430 | 20250214 | 114000 | 26326358900 | 120300 | 120200 | 120400 | 120200 | 254 |
| 431 | 20250214 | 113900 | 26295807500 | 120200 | 120400 | 120500 | 120200 | 155 |
| 432 | 20250214 | 113800 | 26277151600 | 120500 | 120300 | 120600 | 120200 | 215 |
| 433 | 20250214 | 113700 | 26251275000 | 120300 | 120300 | 120300 | 120200 | 108 |
| 434 | 20250214 | 113600 | 26238288200 | 120200 | 120300 | 120400 | 120200 | 59 |
| 435 | 20250214 | 113500 | 26231192800 | 120300 | 120300 | 120400 | 120200 | 205 |
| 436 | 20250214 | 113400 | 26206530300 | 120500 | 120200 | 120500 | 120200 | 344 |
| 437 | 20250214 | 113300 | 26165155400 | 120300 | 120300 | 120500 | 120300 | 236 |
| 438 | 20250214 | 113200 | 26136748400 | 120300 | 120300 | 120300 | 120100 | 1770 |
| 439 | 20250214 | 113100 | 25923997800 | 120300 | 120300 | 120400 | 120200 | 221 |
| 440 | 20250214 | 113000 | 25897414800 | 120200 | 120400 | 120400 | 120200 | 912 |
| 441 | 20250214 | 112900 | 25787765400 | 120400 | 120300 | 120400 | 120300 | 178 |
| 442 | 20250214 | 112800 | 25766348900 | 120200 | 120300 | 120400 | 120200 | 282 |
| 443 | 20250214 | 112700 | 25732422300 | 120400 | 120400 | 120400 | 120300 | 1152 |
| 444 | 20250214 | 112600 | 25593834600 | 120500 | 120500 | 120600 | 120300 | 1597 |
| 445 | 20250214 | 112500 | 25401439900 | 120600 | 120500 | 120700 | 120500 | 544 |
| 446 | 20250214 | 112400 | 25335873300 | 120500 | 120600 | 120700 | 120500 | 315 |
| 447 | 20250214 | 112300 | 25297896000 | 120600 | 120600 | 120600 | 120500 | 158 |
| 448 | 20250214 | 112200 | 25278854200 | 120600 | 120400 | 120600 | 120400 | 223 |
| 449 | 20250214 | 112100 | 25251983000 | 120500 | 120500 | 120500 | 120400 | 310 |
| 450 | 20250214 | 112000 | 25214637400 | 120500 | 120500 | 120600 | 120400 | 522 |
| 451 | 20250214 | 111900 | 25151737800 | 120600 | 120400 | 120600 | 120400 | 285 |
| 452 | 20250214 | 111800 | 25117413100 | 120500 | 120500 | 120600 | 120300 | 258 |
| 453 | 20250214 | 111700 | 25086343100 | 120400 | 120500 | 120500 | 120300 | 581 |
| 454 | 20250214 | 111600 | 25016398900 | 120300 | 120400 | 120600 | 120300 | 541 |
| 455 | 20250214 | 111500 | 24951265100 | 120400 | 120400 | 120500 | 120300 | 343 |
| 456 | 20250214 | 111400 | 24909969300 | 120400 | 120300 | 120400 | 120300 | 430 |
| 457 | 20250214 | 111300 | 24858233600 | 120400 | 120500 | 120500 | 120300 | 875 |
| 458 | 20250214 | 111200 | 24752915500 | 120400 | 120600 | 120600 | 120400 | 1375 |
| 459 | 20250214 | 111100 | 24587244600 | 120600 | 120600 | 120700 | 120500 | 387 |
| 460 | 20250214 | 111000 | 24540578500 | 120600 | 120600 | 120600 | 120500 | 365 |
| 461 | 20250214 | 110900 | 24496574500 | 120600 | 120700 | 120800 | 120600 | 1313 |
| 462 | 20250214 | 110800 | 24338213100 | 120800 | 120600 | 120800 | 120600 | 184 |
| 463 | 20250214 | 110700 | 24316013300 | 120700 | 120700 | 120800 | 120600 | 222 |
| 464 | 20250214 | 110600 | 24289222600 | 120700 | 120800 | 120800 | 120700 | 151 |
| 465 | 20250214 | 110500 | 24270994800 | 120800 | 120700 | 120800 | 120700 | 249 |
| 466 | 20250214 | 110400 | 24240937000 | 120800 | 120800 | 120900 | 120700 | 241 |
| 467 | 20250214 | 110300 | 24211834000 | 120800 | 120700 | 120800 | 120700 | 217 |
| 468 | 20250214 | 110200 | 24185631400 | 120800 | 120800 | 120900 | 120700 | 82 |
| 469 | 20250214 | 110100 | 24175728900 | 120800 | 120700 | 120900 | 120700 | 168 |
| 470 | 20250214 | 110000 | 24155442200 | 120800 | 120700 | 120800 | 120600 | 147 |
| 471 | 20250214 | 105900 | 24137699700 | 120700 | 120700 | 120800 | 120600 | 179 |
| 472 | 20250214 | 105800 | 24116097400 | 120700 | 120600 | 120700 | 120600 | 433 |
| 473 | 20250214 | 105700 | 24063863900 | 120700 | 120800 | 120900 | 120600 | 589 |
| 474 | 20250214 | 105600 | 23992753700 | 120800 | 120900 | 120900 | 120800 | 294 |
| 475 | 20250214 | 105500 | 23957234300 | 120900 | 120800 | 120900 | 120800 | 309 |
| 476 | 20250214 | 105400 | 23919897800 | 120800 | 120700 | 120800 | 120600 | 442 |
| 477 | 20250214 | 105300 | 23866543500 | 120800 | 120900 | 120900 | 120700 | 775 |
| 478 | 20250214 | 105200 | 23772956200 | 120900 | 120900 | 121000 | 120800 | 225 |
| 479 | 20250214 | 105100 | 23745750200 | 120800 | 120700 | 121000 | 120700 | 236 |
| 480 | 20250214 | 105000 | 23717240000 | 120700 | 120700 | 120800 | 120700 | 96 |
| 481 | 20250214 | 104900 | 23705648800 | 120700 | 120900 | 120900 | 120700 | 1675 |
| 482 | 20250214 | 104800 | 23503350900 | 120800 | 120900 | 121000 | 120800 | 164 |
| 483 | 20250214 | 104700 | 23483522400 | 120900 | 120900 | 121400 | 120900 | 231 |
| 484 | 20250214 | 104600 | 23455585600 | 121000 | 121000 | 121100 | 120900 | 147 |
| 485 | 20250214 | 104500 | 23437803600 | 120900 | 121000 | 121100 | 120900 | 237 |
| 486 | 20250214 | 104400 | 23409129900 | 120900 | 120900 | 121000 | 120900 | 451 |
| 487 | 20250214 | 104300 | 23354599200 | 121000 | 121200 | 121400 | 120900 | 1413 |
| 488 | 20250214 | 104200 | 23183654700 | 121200 | 121400 | 121400 | 121100 | 1643 |
| 489 | 20250214 | 104100 | 22984464200 | 121400 | 121500 | 121500 | 121400 | 226 |
| 490 | 20250214 | 104000 | 22957021800 | 121500 | 121600 | 121600 | 121400 | 271 |
| 491 | 20250214 | 103900 | 22924098300 | 121500 | 121500 | 121700 | 121400 | 661 |
| 492 | 20250214 | 103800 | 22843746900 | 121400 | 121300 | 121500 | 121300 | 449 |
| 493 | 20250214 | 103700 | 22789233500 | 121300 | 121300 | 121400 | 121200 | 166 |
| 494 | 20250214 | 103600 | 22769095000 | 121400 | 121300 | 121500 | 121200 | 806 |
| 495 | 20250214 | 103500 | 22671301800 | 121200 | 121000 | 121200 | 120800 | 281 |
| 496 | 20250214 | 103400 | 22637275800 | 121100 | 121100 | 121100 | 120900 | 426 |
| 497 | 20250214 | 103300 | 22585733600 | 121000 | 120800 | 121000 | 120800 | 270 |
| 498 | 20250214 | 103200 | 22553084000 | 120800 | 120800 | 121000 | 120700 | 287 |
| 499 | 20250214 | 103100 | 22518388200 | 120900 | 120800 | 120900 | 120600 | 703 |
| 500 | 20250214 | 103000 | 22433508200 | 120900 | 120900 | 120900 | 120800 | 294 |
| 501 | 20250214 | 102900 | 22397970600 | 120900 | 120600 | 121000 | 120600 | 360 |
| 502 | 20250214 | 102800 | 22354471200 | 120600 | 120500 | 120800 | 120500 | 222 |
| 503 | 20250214 | 102700 | 22327690000 | 120600 | 120700 | 120900 | 120500 | 811 |
| 504 | 20250214 | 102600 | 22229863700 | 120700 | 120800 | 120900 | 120600 | 1535 |
| 505 | 20250214 | 102500 | 22044568900 | 120800 | 120800 | 120900 | 120800 | 328 |
| 506 | 20250214 | 102400 | 22004943000 | 120800 | 120900 | 120900 | 120800 | 256 |
| 507 | 20250214 | 102300 | 21974013800 | 120900 | 121000 | 121100 | 120900 | 1030 |
| 508 | 20250214 | 102200 | 21849472100 | 121000 | 121000 | 121100 | 121000 | 233 |
| 509 | 20250214 | 102100 | 21821278000 | 121000 | 121000 | 121100 | 120900 | 268 |
| 510 | 20250214 | 102000 | 21788852100 | 121000 | 121000 | 121000 | 120900 | 354 |
| 511 | 20250214 | 101900 | 21746041000 | 121000 | 120900 | 121000 | 120900 | 378 |
| 512 | 20250214 | 101800 | 21700320400 | 120900 | 121000 | 121000 | 120900 | 126 |
| 513 | 20250214 | 101700 | 21685081400 | 121000 | 120900 | 121400 | 120900 | 279 |
| 514 | 20250214 | 101600 | 21651316000 | 120900 | 121000 | 121100 | 120900 | 867 |
| 515 | 20250214 | 101500 | 21546439600 | 121000 | 121100 | 121200 | 121000 | 1387 |
| 516 | 20250214 | 101400 | 21378586800 | 121100 | 121300 | 121300 | 121000 | 2713 |
| 517 | 20250214 | 101300 | 21050004300 | 121400 | 121300 | 121400 | 121200 | 770 |
| 518 | 20250214 | 101200 | 20956583900 | 121300 | 121300 | 121400 | 121200 | 325 |
| 519 | 20250214 | 101100 | 20917174000 | 121400 | 121000 | 121400 | 121000 | 766 |
| 520 | 20250214 | 101000 | 20824302600 | 121100 | 121000 | 121100 | 120900 | 422 |
| 521 | 20250214 | 100900 | 20773237700 | 121000 | 121000 | 121100 | 120900 | 226 |
| 522 | 20250214 | 100800 | 20745895500 | 121000 | 120900 | 121100 | 120800 | 934 |
| 523 | 20250214 | 100700 | 20633022700 | 120900 | 120900 | 120900 | 120800 | 126 |
| 524 | 20250214 | 100600 | 20617795200 | 121000 | 120900 | 121100 | 120900 | 393 |
| 525 | 20250214 | 100500 | 20570254000 | 120900 | 121000 | 121000 | 120900 | 240 |
| 526 | 20250214 | 100400 | 20541223500 | 120900 | 120800 | 121000 | 120700 | 248 |
| 527 | 20250214 | 100300 | 20511264200 | 120800 | 120600 | 120900 | 120400 | 391 |
| 528 | 20250214 | 100200 | 20464092300 | 120500 | 120500 | 120700 | 120500 | 629 |
| 529 | 20250214 | 100100 | 20388254200 | 120500 | 120400 | 120700 | 120400 | 285 |
| 530 | 20250214 | 100000 | 20353888400 | 120400 | 120300 | 120600 | 120300 | 259 |
| 531 | 20250214 | 095900 | 20322698000 | 120500 | 120400 | 120700 | 120300 | 1585 |
| 532 | 20250214 | 095800 | 20131795600 | 120400 | 120300 | 120800 | 120300 | 403 |
| 533 | 20250214 | 095700 | 20083198500 | 120300 | 120100 | 121000 | 120100 | 1093 |
| 534 | 20250214 | 095600 | 19951500200 | 120200 | 120200 | 120400 | 120100 | 1080 |
| 535 | 20250214 | 095500 | 19821646500 | 120300 | 120100 | 120300 | 120100 | 573 |
| 536 | 20250214 | 095400 | 19752775600 | 120100 | 120000 | 120100 | 119800 | 2945 |
| 537 | 20250214 | 095300 | 19399490600 | 120000 | 120100 | 120400 | 120000 | 1064 |
| 538 | 20250214 | 095200 | 19271720100 | 120100 | 120500 | 120500 | 120100 | 3585 |
| 539 | 20250214 | 095100 | 18840576500 | 120500 | 120700 | 120900 | 120500 | 739 |
| 540 | 20250214 | 095000 | 18751461500 | 120700 | 120700 | 120900 | 120600 | 842 |
| 541 | 20250214 | 094900 | 18649807500 | 120700 | 120600 | 120800 | 120500 | 2348 |
| 542 | 20250214 | 094800 | 18366770400 | 120700 | 120600 | 120700 | 120500 | 580 |
| 543 | 20250214 | 094700 | 18296852300 | 120600 | 120800 | 120800 | 120600 | 899 |
| 544 | 20250214 | 094600 | 18188395500 | 120700 | 120500 | 120900 | 120500 | 576 |
| 545 | 20250214 | 094500 | 18118866300 | 120500 | 120800 | 121000 | 120500 | 1254 |
| 546 | 20250214 | 094400 | 17967534700 | 121000 | 120500 | 121000 | 120500 | 4131 |
| 547 | 20250214 | 094300 | 17469574900 | 120600 | 120800 | 120800 | 120500 | 2116 |
| 548 | 20250214 | 094200 | 17214377300 | 120800 | 121000 | 121100 | 120700 | 773 |
| 549 | 20250214 | 094100 | 17120990600 | 120900 | 121200 | 121500 | 120900 | 1326 |
| 550 | 20250214 | 094000 | 16960459100 | 121200 | 120700 | 121400 | 120700 | 702 |
| 551 | 20250214 | 093900 | 16875463400 | 120700 | 120700 | 121300 | 120600 | 1095 |
| 552 | 20250214 | 093800 | 16743001900 | 120700 | 120600 | 120800 | 120500 | 1379 |
| 553 | 20250214 | 093700 | 16576679000 | 120800 | 121100 | 121100 | 120600 | 4597 |
| 554 | 20250214 | 093600 | 16021095800 | 121100 | 121200 | 121400 | 121000 | 480 |
| 555 | 20250214 | 093500 | 15962946200 | 121200 | 121200 | 121500 | 121100 | 693 |
| 556 | 20250214 | 093400 | 15878974200 | 121300 | 121100 | 121500 | 121100 | 702 |
| 557 | 20250214 | 093300 | 15793880500 | 121100 | 121000 | 121100 | 120800 | 1820 |
| 558 | 20250214 | 093200 | 15573807400 | 121000 | 121500 | 121500 | 121000 | 4828 |
| 559 | 20250214 | 093100 | 14988961200 | 121500 | 121200 | 121500 | 121200 | 774 |
| 560 | 20250214 | 093000 | 14895042300 | 121300 | 121300 | 121500 | 121100 | 3255 |
| 561 | 20250214 | 092900 | 14500352400 | 121300 | 121600 | 121700 | 121300 | 2754 |
| 562 | 20250214 | 092800 | 14165910400 | 121500 | 121700 | 121800 | 121500 | 2833 |
| 563 | 20250214 | 092700 | 13821300200 | 121700 | 121800 | 121900 | 121700 | 2072 |
| 564 | 20250214 | 092600 | 13569057500 | 121800 | 122000 | 122200 | 121700 | 2039 |
| 565 | 20250214 | 092500 | 13320653600 | 121800 | 122500 | 122500 | 121700 | 9239 |
| 566 | 20250214 | 092400 | 12192553700 | 122500 | 122700 | 123000 | 122300 | 2584 |
| 567 | 20250214 | 092300 | 11876164600 | 122700 | 122400 | 122900 | 122400 | 2276 |
| 568 | 20250214 | 092200 | 11597352600 | 122400 | 123000 | 123000 | 122400 | 5616 |
| 569 | 20250214 | 092100 | 10908847700 | 122900 | 123000 | 123100 | 122800 | 949 |
| 570 | 20250214 | 092000 | 10792159300 | 123000 | 123000 | 123000 | 122700 | 1223 |
| 571 | 20250214 | 091900 | 10641890100 | 123000 | 122900 | 123000 | 122700 | 895 |
| 572 | 20250214 | 091800 | 10531902500 | 122800 | 122800 | 123100 | 122600 | 1464 |
| 573 | 20250214 | 091700 | 10352186900 | 122800 | 122700 | 123200 | 122500 | 3270 |
| 574 | 20250214 | 091600 | 9950830900 | 122700 | 122700 | 122700 | 122500 | 2749 |
| 575 | 20250214 | 091500 | 9613833700 | 122700 | 123100 | 123100 | 122600 | 3103 |
| 576 | 20250214 | 091400 | 9232734800 | 122900 | 122800 | 123400 | 122800 | 1242 |
| 577 | 20250214 | 091300 | 9080013500 | 122900 | 123200 | 123500 | 122800 | 4262 |
| 578 | 20250214 | 091200 | 8555561300 | 123200 | 123000 | 123600 | 123000 | 1834 |
| 579 | 20250214 | 091100 | 8329760400 | 123000 | 122900 | 123100 | 122700 | 3067 |
| 580 | 20250214 | 091000 | 7952780600 | 122900 | 122800 | 123600 | 122700 | 2702 |
| 581 | 20250214 | 090900 | 7620587800 | 122800 | 122700 | 123100 | 122400 | 5696 |
| 582 | 20250214 | 090800 | 6921820000 | 122700 | 122400 | 123200 | 122200 | 5491 |
| 583 | 20250214 | 090700 | 6248894500 | 122400 | 123600 | 123600 | 122400 | 5144 |
| 584 | 20250214 | 090600 | 5615534200 | 123600 | 124400 | 124900 | 123600 | 4699 |
| 585 | 20250214 | 090500 | 5032266500 | 124400 | 124800 | 124900 | 124300 | 5625 |
| 586 | 20250214 | 090400 | 4331631200 | 124800 | 125100 | 125500 | 124300 | 7435 |
| 587 | 20250214 | 090300 | 3403560500 | 125100 | 125900 | 126000 | 125000 | 4704 |
| 588 | 20250214 | 090200 | 2813519100 | 125500 | 125800 | 126200 | 125300 | 5163 |
| 589 | 20250214 | 090100 | 2164394900 | 125800 | 126900 | 127300 | 125700 | 3403 |
| 590 | 20250214 | 090000 | 1734499600 | 126900 | 128500 | 128600 | 126300 | 12826 |