36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 202100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 3 | 20250214 | 202000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20250214 | 201900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20250214 | 201800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20250214 | 201700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20250214 | 201600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20250214 | 201500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20250214 | 201400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20250214 | 201300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20250214 | 201200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20250214 | 201100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20250214 | 201000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20250214 | 200900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20250214 | 200800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20250214 | 200700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20250214 | 200600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20250214 | 200500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20250214 | 200400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20250214 | 200300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20250214 | 200200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20250214 | 200100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20250214 | 200000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20250214 | 195900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20250214 | 195800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20250214 | 195700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20250214 | 195600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20250214 | 195500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20250214 | 195400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20250214 | 195300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20250214 | 195200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20250214 | 195100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 33 | 20250214 | 195000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20250214 | 194900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20250214 | 194800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20250214 | 194700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20250214 | 194600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20250214 | 194500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20250214 | 194400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20250214 | 194300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20250214 | 194200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20250214 | 194100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20250214 | 194000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20250214 | 193900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20250214 | 193800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20250214 | 193700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20250214 | 193600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20250214 | 193500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20250214 | 193400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20250214 | 193300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20250214 | 193200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20250214 | 193100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20250214 | 193000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20250214 | 192900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20250214 | 192800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20250214 | 192700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20250214 | 192600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20250214 | 192500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20250214 | 192400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20250214 | 192300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20250214 | 192200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20250214 | 192100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 63 | 20250214 | 192000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20250214 | 191900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20250214 | 191800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20250214 | 191700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20250214 | 191600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20250214 | 191500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20250214 | 191400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20250214 | 191300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20250214 | 191200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20250214 | 191100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20250214 | 191000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20250214 | 190900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20250214 | 190800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20250214 | 190700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20250214 | 190600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20250214 | 190500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20250214 | 190400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20250214 | 190300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20250214 | 190200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20250214 | 190100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20250214 | 190000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20250214 | 185900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20250214 | 185800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20250214 | 185700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20250214 | 185600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20250214 | 185500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20250214 | 185400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20250214 | 185300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20250214 | 185200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20250214 | 185100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 93 | 20250214 | 185000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20250214 | 184900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20250214 | 184800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20250214 | 184700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20250214 | 184600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20250214 | 184500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20250214 | 184400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20250214 | 184300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20250214 | 184200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20250214 | 184100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20250214 | 184000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20250214 | 183900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20250214 | 183800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20250214 | 183700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20250214 | 183600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20250214 | 183500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20250214 | 183400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20250214 | 183300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20250214 | 183200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20250214 | 183100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20250214 | 183000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20250214 | 182900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20250214 | 182800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20250214 | 182700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20250214 | 182600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20250214 | 182500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20250214 | 182400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20250214 | 182300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20250214 | 182200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20250214 | 182100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 123 | 20250214 | 182000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20250214 | 181900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20250214 | 181800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20250214 | 181700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20250214 | 181600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20250214 | 181500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20250214 | 181400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20250214 | 181300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20250214 | 181200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20250214 | 181100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20250214 | 181000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20250214 | 180900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20250214 | 180800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20250214 | 180700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20250214 | 180600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20250214 | 180500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20250214 | 180400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20250214 | 180300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20250214 | 180200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20250214 | 180100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20250214 | 180000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20250214 | 175900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20250214 | 175800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20250214 | 175700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20250214 | 175600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20250214 | 175500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20250214 | 175400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20250214 | 175300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20250214 | 175200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20250214 | 175100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 153 | 20250214 | 175000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20250214 | 174900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20250214 | 174800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20250214 | 174700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20250214 | 174600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20250214 | 174500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20250214 | 174400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20250214 | 174300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20250214 | 174200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20250214 | 174100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20250214 | 174000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20250214 | 173900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20250214 | 173800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20250214 | 173700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20250214 | 173600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20250214 | 173500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20250214 | 173400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20250214 | 173300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20250214 | 173200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20250214 | 173100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20250214 | 173000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20250214 | 172900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20250214 | 172800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20250214 | 172700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20250214 | 172600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20250214 | 172500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20250214 | 172400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20250214 | 172300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20250214 | 172200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20250214 | 172100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 183 | 20250214 | 172000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20250214 | 171900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20250214 | 171800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20250214 | 171700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20250214 | 171600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20250214 | 171500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 189 | 20250214 | 171400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 190 | 20250214 | 171300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 191 | 20250214 | 171200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 192 | 20250214 | 171100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 193 | 20250214 | 171000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 194 | 20250214 | 170900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 195 | 20250214 | 170800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 196 | 20250214 | 170700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 197 | 20250214 | 170600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 198 | 20250214 | 170500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 199 | 20250214 | 170400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 200 | 20250214 | 170300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 201 | 20250214 | 170200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 202 | 20250214 | 170100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 203 | 20250214 | 170000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 204 | 20250214 | 165900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 205 | 20250214 | 165800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 206 | 20250214 | 165700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 207 | 20250214 | 165600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 208 | 20250214 | 165500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 209 | 20250214 | 165400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 210 | 20250214 | 165300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 211 | 20250214 | 165200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 212 | 20250214 | 165100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 213 | 20250214 | 165000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 214 | 20250214 | 164900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 215 | 20250214 | 164800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 216 | 20250214 | 164700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 217 | 20250214 | 164600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 218 | 20250214 | 164500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 219 | 20250214 | 164400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 220 | 20250214 | 164300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 221 | 20250214 | 164200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 222 | 20250214 | 164100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 223 | 20250214 | 164000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 224 | 20250214 | 163900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 225 | 20250214 | 163800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 226 | 20250214 | 163700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 227 | 20250214 | 163600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 228 | 20250214 | 163500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 229 | 20250214 | 163400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 230 | 20250214 | 163300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 231 | 20250214 | 163200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 232 | 20250214 | 163100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 233 | 20250214 | 163000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 234 | 20250214 | 162900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 235 | 20250214 | 162800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 236 | 20250214 | 162700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 237 | 20250214 | 162600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 238 | 20250214 | 162500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 239 | 20250214 | 162400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 240 | 20250214 | 162300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 241 | 20250214 | 162200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 242 | 20250214 | 162100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 243 | 20250214 | 162000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 244 | 20250214 | 161900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 245 | 20250214 | 161800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 246 | 20250214 | 161700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 247 | 20250214 | 161600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 248 | 20250214 | 161500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 249 | 20250214 | 161400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 250 | 20250214 | 161300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 251 | 20250214 | 161200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 252 | 20250214 | 161100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 253 | 20250214 | 161000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 254 | 20250214 | 160900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 255 | 20250214 | 160800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 256 | 20250214 | 160700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 257 | 20250214 | 160600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 258 | 20250214 | 160500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 259 | 20250214 | 160400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 260 | 20250214 | 160300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 261 | 20250214 | 160200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 262 | 20250214 | 160100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 263 | 20250214 | 160000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 264 | 20250214 | 155900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 265 | 20250214 | 155800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 266 | 20250214 | 155700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 267 | 20250214 | 155600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 268 | 20250214 | 155500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 269 | 20250214 | 155400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 270 | 20250214 | 155300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 271 | 20250214 | 155200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 272 | 20250214 | 155100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 273 | 20250214 | 155000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 274 | 20250214 | 154900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 275 | 20250214 | 154800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 276 | 20250214 | 154700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 277 | 20250214 | 154600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 278 | 20250214 | 154500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 279 | 20250214 | 154400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 280 | 20250214 | 154300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 281 | 20250214 | 154200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 282 | 20250214 | 154100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 283 | 20250214 | 154000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 284 | 20250214 | 153900 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 285 | 20250214 | 153800 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 286 | 20250214 | 153700 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 287 | 20250214 | 153600 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 288 | 20250214 | 153500 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 289 | 20250214 | 153400 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 290 | 20250214 | 153300 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 291 | 20250214 | 153200 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 292 | 20250214 | 153100 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 293 | 20250214 | 153000 | 11159624000 | 51700 | 51700 | 51700 | 51700 | 2656 |
| 294 | 20250214 | 152900 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 295 | 20250214 | 152800 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 296 | 20250214 | 152700 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 297 | 20250214 | 152600 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 298 | 20250214 | 152500 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 299 | 20250214 | 152400 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 300 | 20250214 | 152300 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 301 | 20250214 | 152200 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 302 | 20250214 | 152100 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 303 | 20250214 | 152000 | 11022308800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 304 | 20250214 | 151900 | 11022308800 | 51800 | 51600 | 51800 | 51600 | 863 |
| 305 | 20250214 | 151800 | 10977697300 | 51600 | 51600 | 51700 | 51300 | 670 |
| 306 | 20250214 | 151700 | 10943128700 | 51400 | 51400 | 51600 | 51300 | 1205 |
| 307 | 20250214 | 151600 | 10881133800 | 51400 | 51400 | 51500 | 51400 | 1639 |
| 308 | 20250214 | 151500 | 10796835200 | 51400 | 51500 | 51500 | 51400 | 1299 |
| 309 | 20250214 | 151400 | 10730002600 | 51500 | 51400 | 51600 | 51300 | 4609 |
| 310 | 20250214 | 151300 | 10493085900 | 51300 | 51400 | 51500 | 51300 | 2751 |
| 311 | 20250214 | 151200 | 10351678000 | 51400 | 51400 | 51500 | 51300 | 1405 |
| 312 | 20250214 | 151100 | 10279478200 | 51400 | 51400 | 51600 | 51300 | 3182 |
| 313 | 20250214 | 151000 | 10115783600 | 51400 | 51400 | 51600 | 51300 | 3823 |
| 314 | 20250214 | 150900 | 9919276800 | 51400 | 51500 | 51500 | 51300 | 1902 |
| 315 | 20250214 | 150800 | 9821452700 | 51500 | 51500 | 51500 | 51300 | 3527 |
| 316 | 20250214 | 150700 | 9640002300 | 51400 | 51500 | 51500 | 51400 | 991 |
| 317 | 20250214 | 150600 | 9589063000 | 51500 | 51500 | 51600 | 51400 | 2145 |
| 318 | 20250214 | 150500 | 9478629100 | 51500 | 51500 | 51600 | 51400 | 1606 |
| 319 | 20250214 | 150400 | 9395941300 | 51500 | 51500 | 51600 | 51400 | 2379 |
| 320 | 20250214 | 150300 | 9273444300 | 51500 | 51600 | 51700 | 51400 | 2019 |
| 321 | 20250214 | 150200 | 9169421400 | 51600 | 51500 | 51600 | 51400 | 5884 |
| 322 | 20250214 | 150100 | 8866341200 | 51500 | 51600 | 51600 | 51500 | 1078 |
| 323 | 20250214 | 150000 | 8810800900 | 51500 | 51600 | 51700 | 51500 | 1181 |
| 324 | 20250214 | 145900 | 8749870700 | 51600 | 51600 | 51700 | 51500 | 2097 |
| 325 | 20250214 | 145800 | 8641565100 | 51700 | 51800 | 51800 | 51600 | 1859 |
| 326 | 20250214 | 145700 | 8545568700 | 51800 | 51800 | 51800 | 51700 | 950 |
| 327 | 20250214 | 145600 | 8496439300 | 51800 | 51700 | 51800 | 51600 | 1960 |
| 328 | 20250214 | 145500 | 8395135500 | 51700 | 51700 | 51800 | 51700 | 842 |
| 329 | 20250214 | 145400 | 8351558700 | 51700 | 51700 | 51900 | 51700 | 3000 |
| 330 | 20250214 | 145300 | 8196428800 | 51700 | 51800 | 52000 | 51700 | 829 |
| 331 | 20250214 | 145200 | 8153468000 | 51900 | 51800 | 52000 | 51700 | 525 |
| 332 | 20250214 | 145100 | 8126253500 | 52000 | 51900 | 52000 | 51800 | 1447 |
| 333 | 20250214 | 145000 | 8051178900 | 51900 | 51900 | 51900 | 51800 | 914 |
| 334 | 20250214 | 144900 | 8003820500 | 51800 | 51900 | 51900 | 51800 | 545 |
| 335 | 20250214 | 144800 | 7975587800 | 51800 | 51700 | 51900 | 51700 | 577 |
| 336 | 20250214 | 144700 | 7945715200 | 51700 | 51800 | 51900 | 51700 | 644 |
| 337 | 20250214 | 144600 | 7912372000 | 51800 | 51800 | 51900 | 51700 | 557 |
| 338 | 20250214 | 144500 | 7883528500 | 51900 | 51800 | 51900 | 51700 | 1131 |
| 339 | 20250214 | 144400 | 7824961000 | 51700 | 51700 | 51800 | 51700 | 504 |
| 340 | 20250214 | 144300 | 7798903900 | 51700 | 51800 | 51800 | 51700 | 868 |
| 341 | 20250214 | 144200 | 7753989800 | 51800 | 51800 | 51900 | 51700 | 225 |
| 342 | 20250214 | 144100 | 7742334300 | 51900 | 51800 | 51900 | 51800 | 787 |
| 343 | 20250214 | 144000 | 7701542600 | 51800 | 51900 | 51900 | 51800 | 415 |
| 344 | 20250214 | 143900 | 7680016500 | 51800 | 51900 | 51900 | 51800 | 919 |
| 345 | 20250214 | 143800 | 7632405400 | 51900 | 51900 | 52000 | 51900 | 475 |
| 346 | 20250214 | 143700 | 7607751000 | 51900 | 51900 | 52000 | 51900 | 424 |
| 347 | 20250214 | 143600 | 7585745300 | 51900 | 51900 | 52000 | 51900 | 256 |
| 348 | 20250214 | 143500 | 7572445700 | 51900 | 51900 | 52100 | 51900 | 1735 |
| 349 | 20250214 | 143400 | 7482221500 | 51800 | 51800 | 51900 | 51800 | 606 |
| 350 | 20250214 | 143300 | 7450781200 | 51800 | 51900 | 51900 | 51800 | 389 |
| 351 | 20250214 | 143200 | 7430598900 | 51900 | 51900 | 51900 | 51800 | 676 |
| 352 | 20250214 | 143100 | 7395550100 | 52000 | 52000 | 52000 | 51900 | 305 |
| 353 | 20250214 | 143000 | 7379719600 | 51900 | 51800 | 52000 | 51800 | 1155 |
| 354 | 20250214 | 142900 | 7319791100 | 51800 | 51900 | 52000 | 51800 | 886 |
| 355 | 20250214 | 142800 | 7273826100 | 51900 | 51900 | 52000 | 51900 | 754 |
| 356 | 20250214 | 142700 | 7234692600 | 51800 | 51900 | 51900 | 51800 | 813 |
| 357 | 20250214 | 142600 | 7192574300 | 51900 | 51900 | 51900 | 51800 | 1073 |
| 358 | 20250214 | 142500 | 7136956500 | 51900 | 51900 | 52000 | 51900 | 1589 |
| 359 | 20250214 | 142400 | 7054459500 | 52000 | 51900 | 52000 | 51900 | 442 |
| 360 | 20250214 | 142300 | 7031512000 | 51900 | 51900 | 52100 | 51900 | 552 |
| 361 | 20250214 | 142200 | 7002809300 | 52000 | 52000 | 52100 | 52000 | 198 |
| 362 | 20250214 | 142100 | 6992511900 | 52100 | 52100 | 52100 | 52000 | 349 |
| 363 | 20250214 | 142000 | 6974360500 | 52100 | 52000 | 52100 | 51900 | 593 |
| 364 | 20250214 | 141900 | 6943530300 | 52000 | 52100 | 52100 | 52000 | 741 |
| 365 | 20250214 | 141800 | 6904994900 | 52000 | 52000 | 52100 | 51900 | 225 |
| 366 | 20250214 | 141700 | 6893300400 | 51900 | 52000 | 52000 | 51900 | 604 |
| 367 | 20250214 | 141600 | 6861926400 | 52000 | 52000 | 52000 | 51900 | 363 |
| 368 | 20250214 | 141500 | 6843055800 | 52000 | 52100 | 52200 | 52000 | 888 |
| 369 | 20250214 | 141400 | 6796836200 | 52100 | 52100 | 52100 | 52000 | 7303 |
| 370 | 20250214 | 141300 | 6417010300 | 52100 | 52100 | 52200 | 52000 | 792 |
| 371 | 20250214 | 141200 | 6375784300 | 52200 | 52100 | 52200 | 52100 | 129 |
| 372 | 20250214 | 141100 | 6369062500 | 52100 | 52100 | 52200 | 52000 | 325 |
| 373 | 20250214 | 141000 | 6352129400 | 52100 | 52200 | 52200 | 52100 | 726 |
| 374 | 20250214 | 140900 | 6314294800 | 52200 | 52200 | 52300 | 52100 | 1109 |
| 375 | 20250214 | 140800 | 6256490000 | 52200 | 52200 | 52300 | 52100 | 469 |
| 376 | 20250214 | 140700 | 6232015100 | 52100 | 52200 | 52300 | 52100 | 341 |
| 377 | 20250214 | 140600 | 6214216400 | 52200 | 52200 | 52400 | 52200 | 577 |
| 378 | 20250214 | 140500 | 6184049100 | 52200 | 52100 | 52400 | 52100 | 193 |
| 379 | 20250214 | 140400 | 6173953100 | 52200 | 52300 | 52300 | 52200 | 837 |
| 380 | 20250214 | 140300 | 6130255800 | 52300 | 52200 | 52400 | 52200 | 147 |
| 381 | 20250214 | 140200 | 6122573600 | 52300 | 52200 | 52300 | 52200 | 517 |
| 382 | 20250214 | 140100 | 6095581600 | 52200 | 52400 | 52400 | 52200 | 259 |
| 383 | 20250214 | 140000 | 6082042500 | 52300 | 52100 | 52300 | 52100 | 557 |
| 384 | 20250214 | 135900 | 6052947400 | 52100 | 52100 | 52200 | 52100 | 313 |
| 385 | 20250214 | 135800 | 6036637900 | 52200 | 52100 | 52200 | 52100 | 1777 |
| 386 | 20250214 | 135700 | 5944044800 | 52100 | 52100 | 52200 | 52100 | 488 |
| 387 | 20250214 | 135600 | 5918612200 | 52100 | 52100 | 52200 | 52100 | 493 |
| 388 | 20250214 | 135500 | 5892926200 | 52100 | 52200 | 52200 | 52100 | 352 |
| 389 | 20250214 | 135400 | 5874585300 | 52100 | 52100 | 52200 | 52100 | 537 |
| 390 | 20250214 | 135300 | 5846604600 | 52100 | 52000 | 52200 | 52000 | 250 |
| 391 | 20250214 | 135200 | 5833573600 | 52000 | 52100 | 52300 | 52000 | 527 |
| 392 | 20250214 | 135100 | 5806085800 | 52000 | 52200 | 52300 | 52000 | 1831 |
| 393 | 20250214 | 135000 | 5710731200 | 52100 | 52100 | 52200 | 52100 | 1109 |
| 394 | 20250214 | 134900 | 5652863600 | 52200 | 52200 | 52200 | 52100 | 503 |
| 395 | 20250214 | 134800 | 5626646700 | 52200 | 52100 | 52200 | 52100 | 515 |
| 396 | 20250214 | 134700 | 5599815100 | 52100 | 52200 | 52200 | 52000 | 106 |
| 397 | 20250214 | 134600 | 5594292500 | 52200 | 52200 | 52200 | 52100 | 454 |
| 398 | 20250214 | 134500 | 5570638500 | 52200 | 52100 | 52200 | 52100 | 835 |
| 399 | 20250214 | 134400 | 5527127200 | 52100 | 52100 | 52200 | 52100 | 618 |
| 400 | 20250214 | 134300 | 5494926100 | 52100 | 52100 | 52200 | 52100 | 630 |
| 401 | 20250214 | 134200 | 5462072700 | 52100 | 52100 | 52200 | 52100 | 588 |
| 402 | 20250214 | 134100 | 5431432000 | 52100 | 52200 | 52200 | 52100 | 235 |
| 403 | 20250214 | 134000 | 5419165200 | 52200 | 52100 | 52300 | 52100 | 422 |
| 404 | 20250214 | 133900 | 5397139800 | 52100 | 52200 | 52200 | 52100 | 495 |
| 405 | 20250214 | 133800 | 5371338700 | 52200 | 52200 | 52200 | 52100 | 459 |
| 406 | 20250214 | 133700 | 5347414000 | 52200 | 52200 | 52200 | 52100 | 552 |
| 407 | 20250214 | 133600 | 5318619700 | 52200 | 52200 | 52300 | 52200 | 970 |
| 408 | 20250214 | 133500 | 5267970900 | 52200 | 52200 | 52300 | 52200 | 193 |
| 409 | 20250214 | 133400 | 5257896100 | 52300 | 52300 | 52300 | 52200 | 601 |
| 410 | 20250214 | 133300 | 5226513200 | 52300 | 52200 | 52300 | 52200 | 503 |
| 411 | 20250214 | 133200 | 5200254100 | 52200 | 52200 | 52300 | 52200 | 576 |
| 412 | 20250214 | 133100 | 5170178100 | 52200 | 52300 | 52300 | 52200 | 627 |
| 413 | 20250214 | 133000 | 5137435900 | 52300 | 52200 | 52300 | 52200 | 621 |
| 414 | 20250214 | 132900 | 5105003400 | 52200 | 52200 | 52300 | 52200 | 364 |
| 415 | 20250214 | 132800 | 5086001600 | 52200 | 52200 | 52300 | 52200 | 550 |
| 416 | 20250214 | 132700 | 5057284500 | 52200 | 52300 | 52300 | 52200 | 555 |
| 417 | 20250214 | 132600 | 5028306200 | 52300 | 52300 | 52300 | 52200 | 735 |
| 418 | 20250214 | 132500 | 4989916400 | 52200 | 52300 | 52300 | 52200 | 627 |
| 419 | 20250214 | 132400 | 4957138900 | 52400 | 52400 | 52400 | 52300 | 501 |
| 420 | 20250214 | 132300 | 4930923800 | 52300 | 52300 | 52400 | 52300 | 494 |
| 421 | 20250214 | 132200 | 4905086600 | 52300 | 52300 | 52400 | 52300 | 1445 |
| 422 | 20250214 | 132100 | 4829512100 | 52300 | 52400 | 52500 | 52300 | 2904 |
| 423 | 20250214 | 132000 | 4677341200 | 52400 | 52400 | 52500 | 52400 | 742 |
| 424 | 20250214 | 131900 | 4638454500 | 52400 | 52500 | 52500 | 52400 | 2343 |
| 425 | 20250214 | 131800 | 4515477700 | 52600 | 52600 | 52600 | 52500 | 534 |
| 426 | 20250214 | 131700 | 4487439000 | 52500 | 52500 | 52600 | 52500 | 197 |
| 427 | 20250214 | 131600 | 4477086000 | 52600 | 52600 | 52600 | 52500 | 353 |
| 428 | 20250214 | 131500 | 4458552100 | 52500 | 52500 | 52600 | 52500 | 41 |
| 429 | 20250214 | 131400 | 4456397300 | 52600 | 52500 | 52600 | 52500 | 99 |
| 430 | 20250214 | 131300 | 4451194100 | 52600 | 52600 | 52600 | 52500 | 71 |
| 431 | 20250214 | 131200 | 4447464600 | 52600 | 52500 | 52600 | 52500 | 294 |
| 432 | 20250214 | 131100 | 4432010500 | 52500 | 52600 | 52600 | 52500 | 49 |
| 433 | 20250214 | 131000 | 4429433600 | 52500 | 52600 | 52600 | 52500 | 611 |
| 434 | 20250214 | 130900 | 4397301500 | 52600 | 52600 | 52700 | 52600 | 88 |
| 435 | 20250214 | 130800 | 4392671600 | 52600 | 52700 | 52700 | 52600 | 125 |
| 436 | 20250214 | 130700 | 4386096300 | 52700 | 52600 | 52700 | 52600 | 42 |
| 437 | 20250214 | 130600 | 4383883300 | 52700 | 52600 | 52700 | 52600 | 316 |
| 438 | 20250214 | 130500 | 4367234000 | 52600 | 52600 | 52700 | 52600 | 42 |
| 439 | 20250214 | 130400 | 4365023500 | 52700 | 52600 | 52700 | 52600 | 38 |
| 440 | 20250214 | 130300 | 4363023700 | 52600 | 52600 | 52700 | 52600 | 163 |
| 441 | 20250214 | 130200 | 4354448900 | 52600 | 52600 | 52700 | 52600 | 12 |
| 442 | 20250214 | 130100 | 4353817600 | 52600 | 52600 | 52700 | 52600 | 77 |
| 443 | 20250214 | 130000 | 4349765000 | 52700 | 52700 | 52700 | 52600 | 166 |
| 444 | 20250214 | 125900 | 4341029100 | 52700 | 52600 | 52700 | 52600 | 162 |
| 445 | 20250214 | 125800 | 4332504400 | 52600 | 52700 | 52700 | 52600 | 201 |
| 446 | 20250214 | 125700 | 4321930800 | 52600 | 52700 | 52700 | 52600 | 96 |
| 447 | 20250214 | 125600 | 4316872900 | 52700 | 52700 | 52800 | 52700 | 54 |
| 448 | 20250214 | 125500 | 4314026300 | 52700 | 52800 | 52800 | 52700 | 225 |
| 449 | 20250214 | 125400 | 4302168600 | 52800 | 52700 | 52800 | 52700 | 70 |
| 450 | 20250214 | 125300 | 4298477900 | 52800 | 52600 | 52800 | 52600 | 783 |
| 451 | 20250214 | 125200 | 4257194500 | 52600 | 52600 | 52700 | 52600 | 562 |
| 452 | 20250214 | 125100 | 4227632500 | 52500 | 52600 | 52600 | 52500 | 20 |
| 453 | 20250214 | 125000 | 4226580900 | 52600 | 52600 | 52700 | 52500 | 235 |
| 454 | 20250214 | 124900 | 4214221800 | 52500 | 52500 | 52600 | 52500 | 402 |
| 455 | 20250214 | 124800 | 4193089200 | 52500 | 52500 | 52600 | 52500 | 124 |
| 456 | 20250214 | 124700 | 4186573900 | 52500 | 52600 | 52700 | 52500 | 558 |
| 457 | 20250214 | 124600 | 4157223500 | 52600 | 52700 | 52700 | 52600 | 235 |
| 458 | 20250214 | 124500 | 4144861100 | 52700 | 52700 | 52700 | 52600 | 4 |
| 459 | 20250214 | 124400 | 4144650400 | 52600 | 52700 | 52700 | 52600 | 791 |
| 460 | 20250214 | 124300 | 4103043700 | 52700 | 52700 | 52700 | 52600 | 144 |
| 461 | 20250214 | 124200 | 4095463600 | 52600 | 52700 | 52700 | 52600 | 148 |
| 462 | 20250214 | 124100 | 4087677700 | 52600 | 52700 | 52700 | 52600 | 50 |
| 463 | 20250214 | 124000 | 4085047500 | 52700 | 52700 | 52700 | 52600 | 12 |
| 464 | 20250214 | 123900 | 4084415300 | 52700 | 52700 | 52700 | 52600 | 16 |
| 465 | 20250214 | 123800 | 4083573100 | 52700 | 52700 | 52700 | 52600 | 9 |
| 466 | 20250214 | 123700 | 4083099500 | 52700 | 52600 | 52700 | 52600 | 4 |
| 467 | 20250214 | 123600 | 4082889000 | 52700 | 52700 | 52700 | 52600 | 12 |
| 468 | 20250214 | 123500 | 4082256800 | 52700 | 52700 | 52700 | 52600 | 24 |
| 469 | 20250214 | 123400 | 4080993100 | 52700 | 52700 | 52700 | 52600 | 19 |
| 470 | 20250214 | 123300 | 4079992000 | 52700 | 52700 | 52700 | 52600 | 51 |
| 471 | 20250214 | 123200 | 4077304500 | 52700 | 52600 | 52800 | 52600 | 151 |
| 472 | 20250214 | 123100 | 4069360100 | 52700 | 52700 | 52700 | 52700 | 51 |
| 473 | 20250214 | 123000 | 4066672400 | 52600 | 52600 | 52700 | 52600 | 126 |
| 474 | 20250214 | 122900 | 4060042500 | 52600 | 52600 | 52700 | 52600 | 188 |
| 475 | 20250214 | 122800 | 4050135400 | 52700 | 52600 | 52700 | 52600 | 85 |
| 476 | 20250214 | 122700 | 4045664300 | 52600 | 52700 | 52800 | 52600 | 234 |
| 477 | 20250214 | 122600 | 4033332000 | 52700 | 52700 | 52800 | 52700 | 8 |
| 478 | 20250214 | 122500 | 4032910300 | 52800 | 52800 | 52800 | 52800 | 17 |
| 479 | 20250214 | 122400 | 4032012700 | 52700 | 52600 | 52700 | 52600 | 346 |
| 480 | 20250214 | 122300 | 4013779500 | 52700 | 52700 | 52700 | 52600 | 28 |
| 481 | 20250214 | 122200 | 4012304600 | 52700 | 52600 | 52700 | 52600 | 8 |
| 482 | 20250214 | 122100 | 4011883100 | 52600 | 52800 | 52800 | 52600 | 321 |
| 483 | 20250214 | 122000 | 3994966900 | 52800 | 52800 | 52800 | 52700 | 16 |
| 484 | 20250214 | 121900 | 3994122500 | 52700 | 52700 | 52800 | 52700 | 48 |
| 485 | 20250214 | 121800 | 3991592800 | 52700 | 52800 | 52800 | 52700 | 30 |
| 486 | 20250214 | 121700 | 3990011600 | 52700 | 52700 | 52800 | 52700 | 41 |
| 487 | 20250214 | 121600 | 3987850000 | 52800 | 52800 | 52800 | 52700 | 225 |
| 488 | 20250214 | 121500 | 3975989400 | 52700 | 52700 | 52800 | 52700 | 30 |
| 489 | 20250214 | 121400 | 3974408300 | 52700 | 52800 | 52800 | 52700 | 22 |
| 490 | 20250214 | 121300 | 3973248800 | 52800 | 52800 | 52800 | 52700 | 115 |
| 491 | 20250214 | 121200 | 3967185600 | 52800 | 52700 | 52800 | 52700 | 142 |
| 492 | 20250214 | 121100 | 3959700800 | 52700 | 52800 | 52800 | 52700 | 2 |
| 493 | 20250214 | 121000 | 3959595300 | 52700 | 52700 | 52800 | 52700 | 33 |
| 494 | 20250214 | 120900 | 3957854300 | 52700 | 52800 | 52800 | 52700 | 7 |
| 495 | 20250214 | 120800 | 3957485000 | 52700 | 52800 | 52800 | 52700 | 5 |
| 496 | 20250214 | 120700 | 3957221400 | 52700 | 52800 | 52800 | 52700 | 40 |
| 497 | 20250214 | 120600 | 3955111100 | 52800 | 52800 | 52900 | 52800 | 38 |
| 498 | 20250214 | 120500 | 3953103400 | 52800 | 52800 | 52800 | 52800 | 6 |
| 499 | 20250214 | 120400 | 3952786600 | 52800 | 52800 | 52800 | 52700 | 226 |
| 500 | 20250214 | 120300 | 3940863300 | 52800 | 52800 | 52800 | 52700 | 17 |
| 501 | 20250214 | 120200 | 3939965800 | 52800 | 52700 | 52800 | 52700 | 9 |
| 502 | 20250214 | 120100 | 3939490800 | 52700 | 52700 | 52700 | 52700 | 250 |
| 503 | 20250214 | 120000 | 3926315800 | 52700 | 52700 | 52800 | 52700 | 18 |
| 504 | 20250214 | 115900 | 3925366200 | 52800 | 52700 | 52800 | 52700 | 96 |
| 505 | 20250214 | 115800 | 3920298100 | 52800 | 52700 | 52800 | 52700 | 3 |
| 506 | 20250214 | 115700 | 3920139800 | 52800 | 52800 | 52800 | 52700 | 134 |
| 507 | 20250214 | 115600 | 3913064700 | 52800 | 52700 | 52800 | 52600 | 39 |
| 508 | 20250214 | 115500 | 3911009400 | 52600 | 52800 | 52800 | 52600 | 100 |
| 509 | 20250214 | 115400 | 3905742300 | 52800 | 52800 | 52800 | 52800 | 58 |
| 510 | 20250214 | 115300 | 3902679900 | 52700 | 52700 | 52900 | 52700 | 959 |
| 511 | 20250214 | 115200 | 3852108100 | 52600 | 52600 | 52700 | 52600 | 82 |
| 512 | 20250214 | 115100 | 3847788900 | 52600 | 52600 | 52700 | 52600 | 10 |
| 513 | 20250214 | 115000 | 3847262800 | 52700 | 52700 | 52700 | 52600 | 86 |
| 514 | 20250214 | 114900 | 3842737500 | 52700 | 52700 | 52700 | 52600 | 63 |
| 515 | 20250214 | 114800 | 3839418700 | 52700 | 52700 | 52700 | 52600 | 15 |
| 516 | 20250214 | 114700 | 3838629200 | 52700 | 52600 | 52700 | 52600 | 364 |
| 517 | 20250214 | 114600 | 3819481800 | 52500 | 52700 | 52700 | 52500 | 223 |
| 518 | 20250214 | 114500 | 3807752000 | 52700 | 52800 | 52800 | 52500 | 4557 |
| 519 | 20250214 | 114400 | 3567951200 | 52700 | 52800 | 52800 | 52700 | 93 |
| 520 | 20250214 | 114300 | 3563043500 | 52800 | 52800 | 52800 | 52700 | 696 |
| 521 | 20250214 | 114200 | 3526294800 | 52800 | 52800 | 52900 | 52800 | 50 |
| 522 | 20250214 | 114100 | 3523650600 | 52900 | 52900 | 52900 | 52800 | 64 |
| 523 | 20250214 | 114000 | 3520268800 | 52800 | 52900 | 52900 | 52800 | 64 |
| 524 | 20250214 | 113900 | 3516889000 | 52900 | 52800 | 52900 | 52800 | 580 |
| 525 | 20250214 | 113800 | 3486251300 | 52800 | 52800 | 52900 | 52800 | 246 |
| 526 | 20250214 | 113700 | 3473262100 | 52900 | 52900 | 52900 | 52800 | 68 |
| 527 | 20250214 | 113600 | 3469666900 | 52900 | 52900 | 52900 | 52800 | 39 |
| 528 | 20250214 | 113500 | 3467606900 | 52900 | 52900 | 52900 | 52800 | 104 |
| 529 | 20250214 | 113400 | 3462107300 | 52800 | 52900 | 52900 | 52800 | 62 |
| 530 | 20250214 | 113300 | 3458832200 | 52800 | 52900 | 52900 | 52800 | 26 |
| 531 | 20250214 | 113200 | 3457457800 | 52800 | 52800 | 52800 | 52800 | 11 |
| 532 | 20250214 | 113100 | 3456877000 | 52900 | 52900 | 52900 | 52800 | 1147 |
| 533 | 20250214 | 113000 | 3396235500 | 53000 | 53000 | 53000 | 52900 | 19 |
| 534 | 20250214 | 112900 | 3395230100 | 53000 | 53000 | 53000 | 52900 | 21 |
| 535 | 20250214 | 112800 | 3394118600 | 53000 | 52900 | 53000 | 52900 | 41 |
| 536 | 20250214 | 112700 | 3391949600 | 52900 | 52900 | 53000 | 52900 | 36 |
| 537 | 20250214 | 112600 | 3390044300 | 53000 | 52900 | 53000 | 52900 | 151 |
| 538 | 20250214 | 112500 | 3382054600 | 52900 | 52900 | 53000 | 52900 | 45 |
| 539 | 20250214 | 112400 | 3379674000 | 52900 | 52900 | 53000 | 52900 | 27 |
| 540 | 20250214 | 112300 | 3378244800 | 52900 | 53000 | 53000 | 52900 | 64 |
| 541 | 20250214 | 112200 | 3374853500 | 53000 | 52900 | 53000 | 52900 | 421 |
| 542 | 20250214 | 112100 | 3352544100 | 52900 | 52900 | 53000 | 52900 | 23 |
| 543 | 20250214 | 112000 | 3351326400 | 53000 | 52900 | 53000 | 52900 | 30 |
| 544 | 20250214 | 111900 | 3349738400 | 52900 | 53000 | 53000 | 52900 | 34 |
| 545 | 20250214 | 111800 | 3347937100 | 53000 | 53000 | 53000 | 52900 | 26 |
| 546 | 20250214 | 111700 | 3346560600 | 53000 | 52900 | 53000 | 52900 | 94 |
| 547 | 20250214 | 111600 | 3341585500 | 52900 | 52900 | 53000 | 52900 | 220 |
| 548 | 20250214 | 111500 | 3329945400 | 52900 | 53000 | 53000 | 52900 | 34 |
| 549 | 20250214 | 111400 | 3328143600 | 53000 | 52900 | 53000 | 52900 | 30 |
| 550 | 20250214 | 111300 | 3326555700 | 52900 | 53000 | 53000 | 52900 | 66 |
| 551 | 20250214 | 111200 | 3323059100 | 53000 | 52900 | 53000 | 52900 | 579 |
| 552 | 20250214 | 111100 | 3292422400 | 52900 | 53000 | 53000 | 52900 | 334 |
| 553 | 20250214 | 111000 | 3274725500 | 53000 | 53000 | 53100 | 53000 | 545 |
| 554 | 20250214 | 110900 | 3245840300 | 53000 | 53100 | 53100 | 53000 | 2 |
| 555 | 20250214 | 110800 | 3245734200 | 53000 | 53000 | 53100 | 53000 | 64 |
| 556 | 20250214 | 110700 | 3242338700 | 53000 | 53000 | 53100 | 53000 | 68 |
| 557 | 20250214 | 110600 | 3238732100 | 53000 | 53000 | 53100 | 53000 | 351 |
| 558 | 20250214 | 110500 | 3220126000 | 53000 | 53000 | 53000 | 53000 | 12 |
| 559 | 20250214 | 110400 | 3219490000 | 53000 | 53100 | 53100 | 53000 | 127 |
| 560 | 20250214 | 110300 | 3212758000 | 53000 | 53100 | 53100 | 53000 | 124 |
| 561 | 20250214 | 110200 | 3206184900 | 53100 | 53200 | 53200 | 53100 | 792 |
| 562 | 20250214 | 110100 | 3164129500 | 53200 | 53100 | 53200 | 53100 | 70 |
| 563 | 20250214 | 110000 | 3160407600 | 53100 | 53100 | 53200 | 53100 | 19 |
| 564 | 20250214 | 105900 | 3159398600 | 53100 | 53200 | 53200 | 53100 | 41 |
| 565 | 20250214 | 105800 | 3157220600 | 53200 | 53200 | 53200 | 53100 | 84 |
| 566 | 20250214 | 105700 | 3152753800 | 53200 | 53200 | 53200 | 53100 | 82 |
| 567 | 20250214 | 105600 | 3148393400 | 53200 | 53200 | 53200 | 53100 | 20 |
| 568 | 20250214 | 105500 | 3147330100 | 53200 | 53200 | 53200 | 53200 | 19 |
| 569 | 20250214 | 105400 | 3146319300 | 53200 | 53200 | 53200 | 53100 | 10 |
| 570 | 20250214 | 105300 | 3145788000 | 53200 | 53200 | 53200 | 53100 | 342 |
| 571 | 20250214 | 105200 | 3127603600 | 53200 | 53200 | 53200 | 53200 | 347 |
| 572 | 20250214 | 105100 | 3109143200 | 53200 | 53300 | 53300 | 53200 | 326 |
| 573 | 20250214 | 105000 | 3091769600 | 53300 | 53300 | 53300 | 53300 | 7 |
| 574 | 20250214 | 104900 | 3091396500 | 53300 | 53300 | 53300 | 53300 | 31 |
| 575 | 20250214 | 104800 | 3089744200 | 53300 | 53200 | 53300 | 53200 | 104 |
| 576 | 20250214 | 104700 | 3084201800 | 53200 | 53200 | 53300 | 53200 | 42 |
| 577 | 20250214 | 104600 | 3081967100 | 53200 | 53200 | 53200 | 53100 | 23 |
| 578 | 20250214 | 104500 | 3080743600 | 53100 | 53200 | 53300 | 53100 | 192 |
| 579 | 20250214 | 104400 | 3070528500 | 53200 | 53200 | 53200 | 53200 | 21 |
| 580 | 20250214 | 104300 | 3069411300 | 53100 | 53300 | 53300 | 53100 | 11 |
| 581 | 20250214 | 104200 | 3068825200 | 53200 | 53300 | 53300 | 53200 | 42 |
| 582 | 20250214 | 104100 | 3066590300 | 53300 | 53300 | 53300 | 53300 | 58 |
| 583 | 20250214 | 104000 | 3063498900 | 53200 | 53200 | 53200 | 53200 | 32 |
| 584 | 20250214 | 103900 | 3061796500 | 53200 | 53200 | 53200 | 53200 | 167 |
| 585 | 20250214 | 103800 | 3052912100 | 53200 | 53100 | 53200 | 53100 | 410 |
| 586 | 20250214 | 103700 | 3031102100 | 53200 | 53100 | 53200 | 53100 | 13 |
| 587 | 20250214 | 103600 | 3030411600 | 53300 | 53300 | 53300 | 53300 | 10 |
| 588 | 20250214 | 103500 | 3029878600 | 53300 | 53200 | 53300 | 53200 | 54 |
| 589 | 20250214 | 103400 | 3027005700 | 53200 | 53200 | 53200 | 53200 | 21 |
| 590 | 20250214 | 103300 | 3025888500 | 53200 | 53300 | 53300 | 53200 | 31 |
| 591 | 20250214 | 103200 | 3024239200 | 53200 | 53300 | 53300 | 53200 | 139 |
| 592 | 20250214 | 103100 | 3016843600 | 53300 | 53300 | 53300 | 53300 | 2 |
| 593 | 20250214 | 103000 | 3016737000 | 53400 | 53100 | 53400 | 53100 | 206 |
| 594 | 20250214 | 102900 | 3005796600 | 53100 | 53300 | 53300 | 53100 | 79 |
| 595 | 20250214 | 102800 | 3001595300 | 53400 | 53300 | 53400 | 53100 | 928 |
| 596 | 20250214 | 102700 | 2952269200 | 53400 | 53200 | 53400 | 53200 | 1005 |
| 597 | 20250214 | 102600 | 2898699100 | 53200 | 53200 | 53200 | 53100 | 105 |
| 598 | 20250214 | 102500 | 2893116800 | 53200 | 53200 | 53200 | 53200 | 15 |
| 599 | 20250214 | 102400 | 2892318800 | 53200 | 53100 | 53200 | 53100 | 160 |
| 600 | 20250214 | 102300 | 2883821000 | 53200 | 53300 | 53300 | 53200 | 105 |
| 601 | 20250214 | 102200 | 2878234600 | 53300 | 53300 | 53300 | 53300 | 14 |
| 602 | 20250214 | 102100 | 2877488400 | 53300 | 53200 | 53300 | 53200 | 52 |
| 603 | 20250214 | 102000 | 2874716900 | 53300 | 53300 | 53300 | 53200 | 104 |
| 604 | 20250214 | 101900 | 2869174100 | 53100 | 53100 | 53100 | 53100 | 1 |
| 605 | 20250214 | 101800 | 2869121000 | 53100 | 53100 | 53100 | 53100 | 10 |
| 606 | 20250214 | 101700 | 2868590000 | 53100 | 53200 | 53200 | 53100 | 717 |
| 607 | 20250214 | 101600 | 2830446500 | 53200 | 53100 | 53200 | 53000 | 310 |
| 608 | 20250214 | 101500 | 2813995700 | 53100 | 53200 | 53200 | 53100 | 33 |
| 609 | 20250214 | 101400 | 2812242600 | 53200 | 53200 | 53400 | 53100 | 1893 |
| 610 | 20250214 | 101300 | 2711716300 | 53300 | 53300 | 53300 | 53100 | 167 |
| 611 | 20250214 | 101200 | 2702827700 | 53200 | 53300 | 53400 | 53200 | 115 |
| 612 | 20250214 | 101100 | 2696703300 | 53400 | 53100 | 53400 | 53100 | 133 |
| 613 | 20250214 | 101000 | 2689626900 | 53300 | 53200 | 53300 | 53200 | 388 |
| 614 | 20250214 | 100900 | 2668971700 | 53200 | 53200 | 53300 | 53200 | 253 |
| 615 | 20250214 | 100800 | 2655509500 | 53300 | 53300 | 53300 | 53300 | 34 |
| 616 | 20250214 | 100700 | 2653697300 | 53300 | 53300 | 53300 | 53300 | 197 |
| 617 | 20250214 | 100600 | 2643197200 | 53300 | 53300 | 53300 | 53300 | 341 |
| 618 | 20250214 | 100500 | 2625021900 | 53300 | 53300 | 53300 | 53300 | 366 |
| 619 | 20250214 | 100400 | 2605514100 | 53400 | 53400 | 53500 | 53400 | 729 |
| 620 | 20250214 | 100300 | 2566585200 | 53400 | 53400 | 53500 | 53400 | 404 |
| 621 | 20250214 | 100200 | 2544976600 | 53500 | 53400 | 53500 | 53400 | 79 |
| 622 | 20250214 | 100100 | 2540757500 | 53300 | 53400 | 53400 | 53300 | 209 |
| 623 | 20250214 | 100000 | 2529610600 | 53400 | 53300 | 53400 | 53200 | 1130 |
| 624 | 20250214 | 095900 | 2469456600 | 53300 | 53400 | 53400 | 53200 | 782 |
| 625 | 20250214 | 095800 | 2427786600 | 53400 | 53300 | 53400 | 53300 | 12 |
| 626 | 20250214 | 095700 | 2427146900 | 53300 | 53400 | 53400 | 53300 | 17 |
| 627 | 20250214 | 095600 | 2426240600 | 53300 | 53400 | 53400 | 53300 | 156 |
| 628 | 20250214 | 095500 | 2417922800 | 53400 | 53300 | 53400 | 53300 | 265 |
| 629 | 20250214 | 095400 | 2403790300 | 53400 | 53500 | 53500 | 53300 | 2414 |
| 630 | 20250214 | 095300 | 2274735100 | 53500 | 53500 | 53600 | 53500 | 71 |
| 631 | 20250214 | 095200 | 2270931600 | 53500 | 53600 | 53600 | 53500 | 267 |
| 632 | 20250214 | 095100 | 2256624400 | 53600 | 53600 | 53600 | 53500 | 1036 |
| 633 | 20250214 | 095000 | 2201095800 | 53600 | 53600 | 53600 | 53500 | 354 |
| 634 | 20250214 | 094900 | 2182123100 | 53600 | 53600 | 53700 | 53500 | 531 |
| 635 | 20250214 | 094800 | 2153660200 | 53600 | 53600 | 53600 | 53500 | 590 |
| 636 | 20250214 | 094700 | 2122058800 | 53600 | 53700 | 53800 | 53600 | 1244 |
| 637 | 20250214 | 094600 | 2055305700 | 53700 | 53600 | 53800 | 53400 | 1796 |
| 638 | 20250214 | 094500 | 1958929400 | 53600 | 53500 | 53600 | 53500 | 137 |
| 639 | 20250214 | 094400 | 1951588700 | 53500 | 53400 | 53500 | 53400 | 465 |
| 640 | 20250214 | 094300 | 1926711500 | 53400 | 53500 | 53500 | 53400 | 965 |
| 641 | 20250214 | 094200 | 1875086500 | 53500 | 53500 | 53600 | 53500 | 359 |
| 642 | 20250214 | 094100 | 1855877300 | 53500 | 53600 | 53600 | 53500 | 649 |
| 643 | 20250214 | 094000 | 1821126300 | 53500 | 53400 | 53500 | 53400 | 1262 |
| 644 | 20250214 | 093900 | 1753611000 | 53400 | 53400 | 53400 | 53300 | 345 |
| 645 | 20250214 | 093800 | 1735201800 | 53400 | 53400 | 53400 | 53400 | 287 |
| 646 | 20250214 | 093700 | 1719876000 | 53400 | 53300 | 53500 | 53200 | 3781 |
| 647 | 20250214 | 093600 | 1517871800 | 53300 | 53200 | 53400 | 53200 | 320 |
| 648 | 20250214 | 093500 | 1500815400 | 53300 | 53300 | 53400 | 53300 | 288 |
| 649 | 20250214 | 093400 | 1485459400 | 53400 | 53100 | 53400 | 53000 | 1229 |
| 650 | 20250214 | 093300 | 1420107200 | 53000 | 53000 | 53000 | 53000 | 47 |
| 651 | 20250214 | 093200 | 1417616200 | 53000 | 53000 | 53000 | 53000 | 977 |
| 652 | 20250214 | 093100 | 1365835200 | 53000 | 53100 | 53100 | 53000 | 18 |
| 653 | 20250214 | 093000 | 1364880500 | 53200 | 53100 | 53200 | 53100 | 3 |
| 654 | 20250214 | 092900 | 1364721100 | 53000 | 53200 | 53200 | 53000 | 177 |
| 655 | 20250214 | 092800 | 1355339100 | 53200 | 53000 | 53200 | 53000 | 41 |
| 656 | 20250214 | 092700 | 1353164700 | 53000 | 53000 | 53100 | 53000 | 380 |
| 657 | 20250214 | 092600 | 1332990500 | 53000 | 53000 | 53000 | 53000 | 58 |
| 658 | 20250214 | 092500 | 1329916500 | 53000 | 53100 | 53100 | 53000 | 194 |
| 659 | 20250214 | 092400 | 1319615200 | 53000 | 53100 | 53100 | 52900 | 744 |
| 660 | 20250214 | 092300 | 1280201600 | 53100 | 52700 | 53100 | 52600 | 1647 |
| 661 | 20250214 | 092200 | 1193060500 | 52700 | 52700 | 52700 | 52600 | 551 |
| 662 | 20250214 | 092100 | 1164042500 | 52700 | 52600 | 52700 | 52500 | 570 |
| 663 | 20250214 | 092000 | 1134060700 | 52500 | 52600 | 52700 | 52500 | 1947 |
| 664 | 20250214 | 091900 | 1031783700 | 52700 | 52600 | 52700 | 52600 | 1045 |
| 665 | 20250214 | 091800 | 976717100 | 52600 | 52700 | 52800 | 52600 | 626 |
| 666 | 20250214 | 091700 | 943735100 | 52700 | 52800 | 52800 | 52700 | 531 |
| 667 | 20250214 | 091600 | 915704000 | 52800 | 52900 | 52900 | 52800 | 162 |
| 668 | 20250214 | 091500 | 907148900 | 52900 | 52800 | 52900 | 52700 | 194 |
| 669 | 20250214 | 091400 | 896901300 | 52700 | 52900 | 52900 | 52700 | 583 |
| 670 | 20250214 | 091300 | 866145700 | 52900 | 52800 | 52900 | 52700 | 347 |
| 671 | 20250214 | 091200 | 847843900 | 52700 | 52800 | 52800 | 52600 | 1036 |
| 672 | 20250214 | 091100 | 793242900 | 52800 | 52700 | 52800 | 52700 | 99 |
| 673 | 20250214 | 091000 | 788016400 | 52800 | 52800 | 52900 | 52700 | 628 |
| 674 | 20250214 | 090900 | 754880400 | 52800 | 52900 | 52900 | 52800 | 670 |
| 675 | 20250214 | 090800 | 719503800 | 52800 | 52800 | 52900 | 52800 | 93 |
| 676 | 20250214 | 090700 | 714590700 | 52900 | 52800 | 52900 | 52800 | 145 |
| 677 | 20250214 | 090600 | 706923700 | 52900 | 52800 | 53000 | 52700 | 396 |
| 678 | 20250214 | 090500 | 686014200 | 52700 | 52800 | 52800 | 52700 | 1601 |
| 679 | 20250214 | 090400 | 601604200 | 52800 | 52600 | 53000 | 52600 | 1722 |
| 680 | 20250214 | 090300 | 510622700 | 52700 | 52600 | 52800 | 52500 | 1417 |
| 681 | 20250214 | 090200 | 436057400 | 52600 | 52800 | 52900 | 52600 | 2090 |
| 682 | 20250214 | 090100 | 326017700 | 52900 | 52900 | 53100 | 52800 | 528 |
| 683 | 20250214 | 090000 | 298089700 | 52900 | 53000 | 53000 | 52000 | 5675 |