32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 6601 |
| 3 | 20250214 | 185500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 4 | 20250214 | 185400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 5 | 20250214 | 185300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 6 | 20250214 | 185200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 7 | 20250214 | 185100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 8 | 20250214 | 185000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 9 | 20250214 | 184900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 10 | 20250214 | 184800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 11 | 20250214 | 184700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 12 | 20250214 | 184600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 13 | 20250214 | 184500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 14 | 20250214 | 184400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 15 | 20250214 | 184300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 16 | 20250214 | 184200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 17 | 20250214 | 184100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 18 | 20250214 | 184000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 19 | 20250214 | 183900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 20 | 20250214 | 183800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 21 | 20250214 | 183700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 22 | 20250214 | 183600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 23 | 20250214 | 183500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 24 | 20250214 | 183400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 25 | 20250214 | 183300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 26 | 20250214 | 183200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 27 | 20250214 | 183100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 28 | 20250214 | 183000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 29 | 20250214 | 182900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 30 | 20250214 | 182800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 31 | 20250214 | 182700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 32 | 20250214 | 182600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 6601 |
| 33 | 20250214 | 182500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 34 | 20250214 | 182400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 35 | 20250214 | 182300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 36 | 20250214 | 182200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 37 | 20250214 | 182100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 38 | 20250214 | 182000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 39 | 20250214 | 181900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 40 | 20250214 | 181800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 41 | 20250214 | 181700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 42 | 20250214 | 181600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 43 | 20250214 | 181500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 44 | 20250214 | 181400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 45 | 20250214 | 181300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 46 | 20250214 | 181200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 47 | 20250214 | 181100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 48 | 20250214 | 181000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 49 | 20250214 | 180900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 50 | 20250214 | 180800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 51 | 20250214 | 180700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 52 | 20250214 | 180600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 53 | 20250214 | 180500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 54 | 20250214 | 180400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 55 | 20250214 | 180300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 56 | 20250214 | 180200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 57 | 20250214 | 180100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 58 | 20250214 | 180000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 59 | 20250214 | 175900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 60 | 20250214 | 175800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 61 | 20250214 | 175700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 62 | 20250214 | 175600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 6601 |
| 63 | 20250214 | 175500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 64 | 20250214 | 175400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 65 | 20250214 | 175300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 66 | 20250214 | 175200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 67 | 20250214 | 175100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 68 | 20250214 | 175000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 69 | 20250214 | 174900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 70 | 20250214 | 174800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 71 | 20250214 | 174700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 72 | 20250214 | 174600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 73 | 20250214 | 174500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 74 | 20250214 | 174400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 75 | 20250214 | 174300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 76 | 20250214 | 174200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 77 | 20250214 | 174100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 78 | 20250214 | 174000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 79 | 20250214 | 173900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 80 | 20250214 | 173800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 81 | 20250214 | 173700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 82 | 20250214 | 173600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 83 | 20250214 | 173500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 84 | 20250214 | 173400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 85 | 20250214 | 173300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 86 | 20250214 | 173200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 87 | 20250214 | 173100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 88 | 20250214 | 173000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 89 | 20250214 | 172900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 90 | 20250214 | 172800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 91 | 20250214 | 172700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 92 | 20250214 | 172600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 6601 |
| 93 | 20250214 | 172500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 94 | 20250214 | 172400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 95 | 20250214 | 172300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 96 | 20250214 | 172200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 97 | 20250214 | 172100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 98 | 20250214 | 172000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 99 | 20250214 | 171900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 100 | 20250214 | 171800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 101 | 20250214 | 171700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 102 | 20250214 | 171600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 103 | 20250214 | 171500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 104 | 20250214 | 171400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 105 | 20250214 | 171300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 106 | 20250214 | 171200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 107 | 20250214 | 171100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 108 | 20250214 | 171000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 109 | 20250214 | 170900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 110 | 20250214 | 170800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 111 | 20250214 | 170700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 112 | 20250214 | 170600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 113 | 20250214 | 170500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 114 | 20250214 | 170400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 115 | 20250214 | 170300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 116 | 20250214 | 170200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 117 | 20250214 | 170100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 118 | 20250214 | 170000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 119 | 20250214 | 165900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 120 | 20250214 | 165800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 121 | 20250214 | 165700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 122 | 20250214 | 165600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 6601 |
| 123 | 20250214 | 165500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 124 | 20250214 | 165400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 125 | 20250214 | 165300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 126 | 20250214 | 165200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 127 | 20250214 | 165100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 128 | 20250214 | 165000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 129 | 20250214 | 164900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 130 | 20250214 | 164800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 131 | 20250214 | 164700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 132 | 20250214 | 164600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 133 | 20250214 | 164500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 134 | 20250214 | 164400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 135 | 20250214 | 164300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 136 | 20250214 | 164200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 137 | 20250214 | 164100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 138 | 20250214 | 164000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 139 | 20250214 | 163900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 140 | 20250214 | 163800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 141 | 20250214 | 163700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 142 | 20250214 | 163600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 143 | 20250214 | 163500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 144 | 20250214 | 163400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 145 | 20250214 | 163300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 146 | 20250214 | 163200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 147 | 20250214 | 163100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 148 | 20250214 | 163000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 149 | 20250214 | 162900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 150 | 20250214 | 162800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 151 | 20250214 | 162700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 152 | 20250214 | 162600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 6601 |
| 153 | 20250214 | 162500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 154 | 20250214 | 162400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 155 | 20250214 | 162300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 156 | 20250214 | 162200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 157 | 20250214 | 162100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 158 | 20250214 | 162000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 159 | 20250214 | 161900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 160 | 20250214 | 161800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 161 | 20250214 | 161700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 162 | 20250214 | 161600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 163 | 20250214 | 161500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 164 | 20250214 | 161400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 165 | 20250214 | 161300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 166 | 20250214 | 161200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 167 | 20250214 | 161100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 168 | 20250214 | 161000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 169 | 20250214 | 160900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 170 | 20250214 | 160800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 171 | 20250214 | 160700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 172 | 20250214 | 160600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 173 | 20250214 | 160500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 174 | 20250214 | 160400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 175 | 20250214 | 160300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 176 | 20250214 | 160200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 177 | 20250214 | 160100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 178 | 20250214 | 160000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 179 | 20250214 | 155900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 180 | 20250214 | 155800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 181 | 20250214 | 155700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 182 | 20250214 | 155600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 6601 |
| 183 | 20250214 | 155500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 184 | 20250214 | 155400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 185 | 20250214 | 155300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 186 | 20250214 | 155200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 187 | 20250214 | 155100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 188 | 20250214 | 155000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 189 | 20250214 | 154900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 190 | 20250214 | 154800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 191 | 20250214 | 154700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 192 | 20250214 | 154600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 193 | 20250214 | 154500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 194 | 20250214 | 154400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 195 | 20250214 | 154300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 196 | 20250214 | 154200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 197 | 20250214 | 154100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 198 | 20250214 | 154000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 199 | 20250214 | 153900 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 200 | 20250214 | 153800 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 201 | 20250214 | 153700 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 202 | 20250214 | 153600 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 203 | 20250214 | 153500 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 204 | 20250214 | 153400 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 205 | 20250214 | 153300 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 206 | 20250214 | 153200 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 207 | 20250214 | 153100 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 208 | 20250214 | 153000 | 12708536100 | 59000 | 59000 | 59000 | 59000 | 6601 |
| 209 | 20250214 | 152900 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 210 | 20250214 | 152800 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 211 | 20250214 | 152700 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 212 | 20250214 | 152600 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 213 | 20250214 | 152500 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 214 | 20250214 | 152400 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 215 | 20250214 | 152300 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 216 | 20250214 | 152200 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 217 | 20250214 | 152100 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 218 | 20250214 | 152000 | 12319077100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 219 | 20250214 | 151900 | 12319077100 | 58900 | 58900 | 58900 | 58700 | 508 |
| 220 | 20250214 | 151800 | 12289171100 | 58700 | 58800 | 58900 | 58700 | 354 |
| 221 | 20250214 | 151700 | 12268359200 | 58800 | 58900 | 58900 | 58700 | 194 |
| 222 | 20250214 | 151600 | 12256957700 | 58700 | 58700 | 58900 | 58700 | 489 |
| 223 | 20250214 | 151500 | 12228211100 | 58900 | 58800 | 59000 | 58700 | 1319 |
| 224 | 20250214 | 151400 | 12150632900 | 58800 | 58800 | 58900 | 58800 | 323 |
| 225 | 20250214 | 151300 | 12131637400 | 58800 | 58900 | 59000 | 58800 | 208 |
| 226 | 20250214 | 151200 | 12119395100 | 59000 | 58900 | 59000 | 58800 | 430 |
| 227 | 20250214 | 151100 | 12094065600 | 59000 | 58900 | 59000 | 58900 | 284 |
| 228 | 20250214 | 151000 | 12077336500 | 58900 | 59000 | 59000 | 58800 | 652 |
| 229 | 20250214 | 150900 | 12038932500 | 59000 | 58800 | 59000 | 58800 | 508 |
| 230 | 20250214 | 150800 | 12009002300 | 58800 | 58900 | 58900 | 58800 | 640 |
| 231 | 20250214 | 150700 | 11971316200 | 58900 | 58800 | 59000 | 58800 | 181 |
| 232 | 20250214 | 150600 | 11960650700 | 58900 | 58900 | 58900 | 58900 | 341 |
| 233 | 20250214 | 150500 | 11940565800 | 58900 | 59000 | 59000 | 58900 | 307 |
| 234 | 20250214 | 150400 | 11922479600 | 59000 | 59000 | 59000 | 58900 | 481 |
| 235 | 20250214 | 150300 | 11894110900 | 58900 | 58900 | 59000 | 58900 | 522 |
| 236 | 20250214 | 150200 | 11863359700 | 58900 | 58900 | 59100 | 58800 | 356 |
| 237 | 20250214 | 150100 | 11842386900 | 58900 | 58900 | 59000 | 58900 | 440 |
| 238 | 20250214 | 150000 | 11816461900 | 58900 | 59000 | 59100 | 58900 | 233 |
| 239 | 20250214 | 145900 | 11802709900 | 58900 | 58900 | 59100 | 58900 | 310 |
| 240 | 20250214 | 145800 | 11784445800 | 59000 | 58900 | 59000 | 58800 | 1033 |
| 241 | 20250214 | 145700 | 11723588800 | 58900 | 58900 | 59000 | 58900 | 613 |
| 242 | 20250214 | 145600 | 11687482100 | 58900 | 58900 | 59000 | 58900 | 431 |
| 243 | 20250214 | 145500 | 11662086300 | 58900 | 58900 | 59000 | 58900 | 480 |
| 244 | 20250214 | 145400 | 11633795000 | 58900 | 58900 | 59000 | 58900 | 312 |
| 245 | 20250214 | 145300 | 11615398800 | 58900 | 58900 | 59000 | 58900 | 385 |
| 246 | 20250214 | 145200 | 11592713000 | 58900 | 59000 | 59000 | 58900 | 610 |
| 247 | 20250214 | 145100 | 11556746600 | 59000 | 58900 | 59200 | 58900 | 301 |
| 248 | 20250214 | 145000 | 11539004400 | 58900 | 59300 | 59300 | 58900 | 674 |
| 249 | 20250214 | 144900 | 11499192800 | 59300 | 59200 | 59300 | 59200 | 101 |
| 250 | 20250214 | 144800 | 11493210100 | 59200 | 59200 | 59200 | 59100 | 297 |
| 251 | 20250214 | 144700 | 11475631800 | 59100 | 59200 | 59200 | 59000 | 366 |
| 252 | 20250214 | 144600 | 11453992300 | 59200 | 59200 | 59200 | 59200 | 49 |
| 253 | 20250214 | 144500 | 11451091500 | 59100 | 59100 | 59200 | 59000 | 576 |
| 254 | 20250214 | 144400 | 11417021700 | 59200 | 59100 | 59200 | 59100 | 112 |
| 255 | 20250214 | 144300 | 11410394900 | 59200 | 59100 | 59200 | 59100 | 98 |
| 256 | 20250214 | 144200 | 11404598400 | 59100 | 59100 | 59200 | 59100 | 476 |
| 257 | 20250214 | 144100 | 11376464100 | 59100 | 59100 | 59200 | 59100 | 167 |
| 258 | 20250214 | 144000 | 11366592200 | 59100 | 59100 | 59200 | 59100 | 136 |
| 259 | 20250214 | 143900 | 11358551000 | 59100 | 59200 | 59300 | 59100 | 231 |
| 260 | 20250214 | 143800 | 11344880000 | 59200 | 59200 | 59300 | 59200 | 599 |
| 261 | 20250214 | 143700 | 11309417400 | 59200 | 59100 | 59200 | 59100 | 161 |
| 262 | 20250214 | 143600 | 11299890500 | 59200 | 59000 | 59200 | 59000 | 523 |
| 263 | 20250214 | 143500 | 11268999400 | 59000 | 59100 | 59100 | 58800 | 2882 |
| 264 | 20250214 | 143400 | 11099236800 | 59100 | 59100 | 59200 | 59000 | 324 |
| 265 | 20250214 | 143300 | 11080091300 | 59200 | 59100 | 59200 | 59000 | 77 |
| 266 | 20250214 | 143200 | 11075539100 | 59200 | 59100 | 59300 | 59000 | 401 |
| 267 | 20250214 | 143100 | 11051823500 | 59100 | 59200 | 59300 | 59000 | 1599 |
| 268 | 20250214 | 143000 | 10957217200 | 59200 | 59200 | 59300 | 59200 | 386 |
| 269 | 20250214 | 142900 | 10934347500 | 59300 | 59200 | 59300 | 59200 | 105 |
| 270 | 20250214 | 142800 | 10928128600 | 59200 | 59400 | 59400 | 59200 | 736 |
| 271 | 20250214 | 142700 | 10884488100 | 59300 | 59400 | 59400 | 59300 | 175 |
| 272 | 20250214 | 142600 | 10874106200 | 59300 | 59400 | 59400 | 59300 | 2484 |
| 273 | 20250214 | 142500 | 10726803100 | 59400 | 59400 | 59500 | 59300 | 2324 |
| 274 | 20250214 | 142400 | 10588757300 | 59400 | 59400 | 59500 | 59400 | 82 |
| 275 | 20250214 | 142300 | 10583882400 | 59400 | 59500 | 59600 | 59400 | 2770 |
| 276 | 20250214 | 142200 | 10419085000 | 59600 | 59500 | 59600 | 59500 | 68 |
| 277 | 20250214 | 142100 | 10415033600 | 59600 | 59500 | 59600 | 59500 | 206 |
| 278 | 20250214 | 142000 | 10402757200 | 59500 | 59500 | 59600 | 59500 | 56 |
| 279 | 20250214 | 141900 | 10399421100 | 59500 | 59600 | 59600 | 59500 | 302 |
| 280 | 20250214 | 141800 | 10381423600 | 59600 | 59700 | 59700 | 59600 | 53 |
| 281 | 20250214 | 141700 | 10378260400 | 59600 | 59600 | 59600 | 59500 | 220 |
| 282 | 20250214 | 141600 | 10365151300 | 59600 | 59700 | 59700 | 59500 | 231 |
| 283 | 20250214 | 141500 | 10351383500 | 59700 | 59500 | 59700 | 59500 | 275 |
| 284 | 20250214 | 141400 | 10334980200 | 59600 | 59600 | 59600 | 59500 | 301 |
| 285 | 20250214 | 141300 | 10317065800 | 59500 | 59500 | 59600 | 59500 | 263 |
| 286 | 20250214 | 141200 | 10301402700 | 59500 | 59600 | 59600 | 59500 | 184 |
| 287 | 20250214 | 141100 | 10290448200 | 59500 | 59500 | 59600 | 59500 | 304 |
| 288 | 20250214 | 141000 | 10272331300 | 59600 | 59500 | 59600 | 59500 | 1100 |
| 289 | 20250214 | 140900 | 10206772900 | 59500 | 59500 | 59600 | 59500 | 161 |
| 290 | 20250214 | 140800 | 10197187000 | 59500 | 59500 | 59600 | 59500 | 87 |
| 291 | 20250214 | 140700 | 10192007200 | 59500 | 59600 | 59600 | 59500 | 64 |
| 292 | 20250214 | 140600 | 10188194800 | 59600 | 59600 | 59600 | 59500 | 358 |
| 293 | 20250214 | 140500 | 10166881300 | 59600 | 59600 | 59600 | 59500 | 68 |
| 294 | 20250214 | 140400 | 10162830400 | 59500 | 59600 | 59600 | 59500 | 233 |
| 295 | 20250214 | 140300 | 10148952500 | 59600 | 59500 | 59600 | 59500 | 102 |
| 296 | 20250214 | 140200 | 10142877000 | 59500 | 59600 | 59600 | 59500 | 38 |
| 297 | 20250214 | 140100 | 10140613900 | 59500 | 59500 | 59600 | 59500 | 83 |
| 298 | 20250214 | 140000 | 10135671900 | 59500 | 59500 | 59600 | 59500 | 248 |
| 299 | 20250214 | 135900 | 10120895300 | 59600 | 59500 | 59600 | 59500 | 193 |
| 300 | 20250214 | 135800 | 10109407200 | 59500 | 59500 | 59600 | 59500 | 152 |
| 301 | 20250214 | 135700 | 10100362300 | 59600 | 59600 | 59600 | 59500 | 154 |
| 302 | 20250214 | 135600 | 10091192800 | 59600 | 59600 | 59600 | 59600 | 113 |
| 303 | 20250214 | 135500 | 10084458000 | 59500 | 59600 | 59600 | 59500 | 54 |
| 304 | 20250214 | 135400 | 10081240800 | 59500 | 59600 | 59600 | 59500 | 70 |
| 305 | 20250214 | 135300 | 10077069900 | 59500 | 59600 | 59600 | 59500 | 907 |
| 306 | 20250214 | 135200 | 10023099500 | 59600 | 59600 | 59600 | 59600 | 26 |
| 307 | 20250214 | 135100 | 10021549900 | 59600 | 59500 | 59600 | 59500 | 122 |
| 308 | 20250214 | 135000 | 10014285900 | 59600 | 59700 | 59700 | 59500 | 201 |
| 309 | 20250214 | 134900 | 10002300300 | 59700 | 59700 | 59700 | 59600 | 886 |
| 310 | 20250214 | 134800 | 9949416600 | 59800 | 59800 | 59800 | 59700 | 134 |
| 311 | 20250214 | 134700 | 9941409900 | 59800 | 59800 | 59800 | 59800 | 0 |
| 312 | 20250214 | 134600 | 9941409900 | 59800 | 59800 | 59800 | 59700 | 115 |
| 313 | 20250214 | 134500 | 9934533100 | 59700 | 59700 | 59700 | 59700 | 54 |
| 314 | 20250214 | 134400 | 9931309300 | 59700 | 59800 | 59800 | 59700 | 92 |
| 315 | 20250214 | 134300 | 9925813700 | 59800 | 59800 | 59800 | 59800 | 21 |
| 316 | 20250214 | 134200 | 9924557900 | 59700 | 59800 | 59800 | 59700 | 562 |
| 317 | 20250214 | 134100 | 9891000300 | 59800 | 59700 | 59800 | 59700 | 28 |
| 318 | 20250214 | 134000 | 9889326300 | 59700 | 59700 | 59800 | 59700 | 282 |
| 319 | 20250214 | 133900 | 9872476500 | 59700 | 59700 | 59800 | 59700 | 140 |
| 320 | 20250214 | 133800 | 9864117800 | 59600 | 59600 | 59600 | 59500 | 1621 |
| 321 | 20250214 | 133700 | 9767507300 | 59600 | 59700 | 59700 | 59600 | 141 |
| 322 | 20250214 | 133600 | 9759098900 | 59600 | 59600 | 59700 | 59600 | 29 |
| 323 | 20250214 | 133500 | 9757367900 | 59700 | 59700 | 59700 | 59700 | 112 |
| 324 | 20250214 | 133400 | 9750681500 | 59700 | 59600 | 59700 | 59600 | 128 |
| 325 | 20250214 | 133300 | 9743045500 | 59600 | 59600 | 59700 | 59600 | 63 |
| 326 | 20250214 | 133200 | 9739287800 | 59700 | 59700 | 59800 | 59700 | 172 |
| 327 | 20250214 | 133100 | 9729017700 | 59800 | 59800 | 59800 | 59800 | 12 |
| 328 | 20250214 | 133000 | 9728300100 | 59700 | 59700 | 59800 | 59600 | 104 |
| 329 | 20250214 | 132900 | 9722086900 | 59700 | 59700 | 59800 | 59700 | 63 |
| 330 | 20250214 | 132800 | 9718325000 | 59700 | 59800 | 59800 | 59700 | 397 |
| 331 | 20250214 | 132700 | 9694621800 | 59700 | 59800 | 59800 | 59700 | 291 |
| 332 | 20250214 | 132600 | 9677223400 | 59800 | 59800 | 59800 | 59700 | 129 |
| 333 | 20250214 | 132500 | 9669517400 | 59800 | 59700 | 59800 | 59700 | 52 |
| 334 | 20250214 | 132400 | 9666408000 | 59700 | 59800 | 59900 | 59700 | 660 |
| 335 | 20250214 | 132300 | 9626948700 | 59800 | 59700 | 59800 | 59700 | 30 |
| 336 | 20250214 | 132200 | 9625155500 | 59800 | 59800 | 59800 | 59700 | 10 |
| 337 | 20250214 | 132100 | 9624557700 | 59800 | 59700 | 59800 | 59700 | 71 |
| 338 | 20250214 | 132000 | 9620312300 | 59700 | 59800 | 59800 | 59700 | 170 |
| 339 | 20250214 | 131900 | 9610146400 | 59900 | 59800 | 59900 | 59800 | 76 |
| 340 | 20250214 | 131800 | 9605594600 | 59800 | 59800 | 59800 | 59800 | 2 |
| 341 | 20250214 | 131700 | 9605475000 | 59800 | 59900 | 59900 | 59800 | 166 |
| 342 | 20250214 | 131600 | 9595544200 | 59900 | 59800 | 59900 | 59800 | 63 |
| 343 | 20250214 | 131500 | 9591775100 | 59700 | 59800 | 59800 | 59700 | 147 |
| 344 | 20250214 | 131400 | 9582987600 | 59800 | 59800 | 59800 | 59800 | 18 |
| 345 | 20250214 | 131300 | 9581911200 | 59800 | 59700 | 59800 | 59700 | 53 |
| 346 | 20250214 | 131200 | 9578742400 | 59800 | 59800 | 59900 | 59800 | 225 |
| 347 | 20250214 | 131100 | 9565271400 | 59800 | 59700 | 59800 | 59700 | 45 |
| 348 | 20250214 | 131000 | 9562580700 | 59700 | 59700 | 59800 | 59700 | 168 |
| 349 | 20250214 | 130900 | 9552545900 | 59800 | 59600 | 59800 | 59600 | 1739 |
| 350 | 20250214 | 130800 | 9448595700 | 59600 | 59700 | 59700 | 59600 | 51 |
| 351 | 20250214 | 130700 | 9445551200 | 59600 | 59600 | 59700 | 59600 | 59 |
| 352 | 20250214 | 130600 | 9442034200 | 59600 | 59600 | 59700 | 59600 | 130 |
| 353 | 20250214 | 130500 | 9434276300 | 59700 | 59600 | 59700 | 59600 | 21 |
| 354 | 20250214 | 130400 | 9433023900 | 59600 | 59700 | 59700 | 59600 | 73 |
| 355 | 20250214 | 130300 | 9428666900 | 59700 | 59700 | 59700 | 59700 | 62 |
| 356 | 20250214 | 130200 | 9424965500 | 59700 | 59700 | 59700 | 59700 | 54 |
| 357 | 20250214 | 130100 | 9421741700 | 59700 | 59700 | 59800 | 59700 | 348 |
| 358 | 20250214 | 130000 | 9400961200 | 59800 | 59700 | 59800 | 59700 | 8 |
| 359 | 20250214 | 125900 | 9400483000 | 59800 | 59800 | 59800 | 59800 | 45 |
| 360 | 20250214 | 125800 | 9397792000 | 59700 | 59700 | 59800 | 59700 | 35 |
| 361 | 20250214 | 125700 | 9395700500 | 59800 | 59700 | 59800 | 59600 | 158 |
| 362 | 20250214 | 125600 | 9386267900 | 59700 | 59600 | 59700 | 59600 | 33 |
| 363 | 20250214 | 125500 | 9384298000 | 59700 | 59600 | 59800 | 59600 | 132 |
| 364 | 20250214 | 125400 | 9376416000 | 59700 | 59700 | 59700 | 59700 | 288 |
| 365 | 20250214 | 125300 | 9359222400 | 59700 | 59600 | 59700 | 59600 | 146 |
| 366 | 20250214 | 125200 | 9350508100 | 59600 | 59600 | 59700 | 59600 | 216 |
| 367 | 20250214 | 125100 | 9337631700 | 59600 | 59600 | 59700 | 59600 | 51 |
| 368 | 20250214 | 125000 | 9334590900 | 59600 | 59600 | 59700 | 59600 | 432 |
| 369 | 20250214 | 124900 | 9308837900 | 59600 | 59700 | 59700 | 59600 | 163 |
| 370 | 20250214 | 124800 | 9299119000 | 59700 | 59700 | 59700 | 59600 | 75 |
| 371 | 20250214 | 124700 | 9294641700 | 59700 | 59600 | 59700 | 59600 | 54 |
| 372 | 20250214 | 124600 | 9291418400 | 59600 | 59700 | 59800 | 59600 | 488 |
| 373 | 20250214 | 124500 | 9262276300 | 59600 | 59600 | 59700 | 59600 | 28 |
| 374 | 20250214 | 124400 | 9260605400 | 59600 | 59600 | 59600 | 59600 | 57 |
| 375 | 20250214 | 124300 | 9257208200 | 59600 | 59600 | 59600 | 59500 | 47 |
| 376 | 20250214 | 124200 | 9254407300 | 59600 | 59600 | 59600 | 59500 | 168 |
| 377 | 20250214 | 124100 | 9244395500 | 59600 | 59500 | 59600 | 59500 | 72 |
| 378 | 20250214 | 124000 | 9240104900 | 59500 | 59600 | 59600 | 59500 | 60 |
| 379 | 20250214 | 123900 | 9236529900 | 59600 | 59600 | 59600 | 59500 | 90 |
| 380 | 20250214 | 123800 | 9231166000 | 59600 | 59700 | 59700 | 59600 | 427 |
| 381 | 20250214 | 123700 | 9205704100 | 59700 | 59700 | 59700 | 59600 | 68 |
| 382 | 20250214 | 123600 | 9201645600 | 59700 | 59700 | 59800 | 59600 | 48 |
| 383 | 20250214 | 123500 | 9198779500 | 59600 | 59600 | 59600 | 59500 | 226 |
| 384 | 20250214 | 123400 | 9185319900 | 59500 | 59600 | 59600 | 59500 | 489 |
| 385 | 20250214 | 123300 | 9156175800 | 59600 | 59700 | 59800 | 59600 | 114 |
| 386 | 20250214 | 123200 | 9149373200 | 59600 | 59600 | 59700 | 59600 | 151 |
| 387 | 20250214 | 123100 | 9140366200 | 59700 | 59600 | 59700 | 59600 | 21 |
| 388 | 20250214 | 123000 | 9139113700 | 59700 | 59700 | 59700 | 59600 | 148 |
| 389 | 20250214 | 122900 | 9130286300 | 59700 | 59600 | 59700 | 59600 | 50 |
| 390 | 20250214 | 122800 | 9127305200 | 59700 | 59600 | 59700 | 59600 | 160 |
| 391 | 20250214 | 122700 | 9117763200 | 59700 | 59700 | 59700 | 59600 | 217 |
| 392 | 20250214 | 122600 | 9104826600 | 59600 | 59700 | 59700 | 59600 | 50 |
| 393 | 20250214 | 122500 | 9101841800 | 59700 | 59600 | 59700 | 59600 | 138 |
| 394 | 20250214 | 122400 | 9093613600 | 59700 | 59700 | 59700 | 59600 | 85 |
| 395 | 20250214 | 122300 | 9088539400 | 59700 | 59700 | 59700 | 59600 | 60 |
| 396 | 20250214 | 122200 | 9084959200 | 59600 | 59700 | 59700 | 59600 | 158 |
| 397 | 20250214 | 122100 | 9075535900 | 59600 | 59700 | 59700 | 59600 | 81 |
| 398 | 20250214 | 122000 | 9070704000 | 59700 | 59700 | 59700 | 59600 | 48 |
| 399 | 20250214 | 121900 | 9067838600 | 59700 | 59600 | 59700 | 59600 | 237 |
| 400 | 20250214 | 121800 | 9053690800 | 59600 | 59600 | 59600 | 59600 | 595 |
| 401 | 20250214 | 121700 | 9018228800 | 59600 | 59600 | 59700 | 59600 | 662 |
| 402 | 20250214 | 121600 | 8978722700 | 59700 | 59700 | 59700 | 59600 | 77 |
| 403 | 20250214 | 121500 | 8974126800 | 59700 | 59700 | 59700 | 59600 | 33 |
| 404 | 20250214 | 121400 | 8972156900 | 59600 | 59600 | 59700 | 59600 | 145 |
| 405 | 20250214 | 121300 | 8963510800 | 59700 | 59700 | 59700 | 59600 | 51 |
| 406 | 20250214 | 121200 | 8960466300 | 59700 | 59600 | 59700 | 59600 | 77 |
| 407 | 20250214 | 121100 | 8955872800 | 59700 | 59600 | 59700 | 59600 | 52 |
| 408 | 20250214 | 121000 | 8952768500 | 59700 | 59700 | 59700 | 59600 | 43 |
| 409 | 20250214 | 120900 | 8950201600 | 59700 | 59900 | 59900 | 59600 | 54 |
| 410 | 20250214 | 120800 | 8946978000 | 59900 | 59700 | 59900 | 59600 | 241 |
| 411 | 20250214 | 120700 | 8932588700 | 59700 | 59600 | 59700 | 59600 | 100 |
| 412 | 20250214 | 120600 | 8926623900 | 59600 | 59700 | 59700 | 59600 | 87 |
| 413 | 20250214 | 120500 | 8921436300 | 59700 | 59700 | 59700 | 59600 | 100 |
| 414 | 20250214 | 120400 | 8915468400 | 59800 | 59700 | 59800 | 59700 | 48 |
| 415 | 20250214 | 120300 | 8912600000 | 59800 | 59800 | 59900 | 59700 | 138 |
| 416 | 20250214 | 120200 | 8904349200 | 59800 | 59900 | 59900 | 59800 | 124 |
| 417 | 20250214 | 120100 | 8896923800 | 59900 | 59900 | 59900 | 59700 | 28 |
| 418 | 20250214 | 120000 | 8895247900 | 59800 | 59800 | 59800 | 59700 | 44 |
| 419 | 20250214 | 115900 | 8892617000 | 59800 | 59800 | 59900 | 59700 | 594 |
| 420 | 20250214 | 115800 | 8857086900 | 59800 | 59800 | 59900 | 59800 | 85 |
| 421 | 20250214 | 115700 | 8852000300 | 59800 | 59800 | 59900 | 59800 | 46 |
| 422 | 20250214 | 115600 | 8849247300 | 59800 | 59900 | 59900 | 59800 | 33 |
| 423 | 20250214 | 115500 | 8847270800 | 59800 | 59900 | 59900 | 59800 | 32 |
| 424 | 20250214 | 115400 | 8845355300 | 59900 | 59800 | 59900 | 59800 | 73 |
| 425 | 20250214 | 115300 | 8840986700 | 59800 | 59800 | 59900 | 59800 | 140 |
| 426 | 20250214 | 115200 | 8832614000 | 59700 | 59700 | 59700 | 59600 | 434 |
| 427 | 20250214 | 115100 | 8806704300 | 59700 | 59700 | 59700 | 59600 | 171 |
| 428 | 20250214 | 115000 | 8796501100 | 59600 | 59700 | 59700 | 59600 | 81 |
| 429 | 20250214 | 114900 | 8791668700 | 59700 | 59600 | 59700 | 59600 | 60 |
| 430 | 20250214 | 114800 | 8788088700 | 59700 | 59600 | 59700 | 59600 | 277 |
| 431 | 20250214 | 114700 | 8771576500 | 59700 | 59600 | 59700 | 59600 | 52 |
| 432 | 20250214 | 114600 | 8768472300 | 59700 | 59600 | 59700 | 59600 | 102 |
| 433 | 20250214 | 114500 | 8762386900 | 59600 | 59800 | 59800 | 59600 | 390 |
| 434 | 20250214 | 114400 | 8739112200 | 59800 | 59900 | 59900 | 59700 | 194 |
| 435 | 20250214 | 114300 | 8727510900 | 59900 | 59800 | 59900 | 59700 | 37 |
| 436 | 20250214 | 114200 | 8725299800 | 59800 | 59800 | 59800 | 59700 | 210 |
| 437 | 20250214 | 114100 | 8712746800 | 59900 | 59700 | 59900 | 59700 | 119 |
| 438 | 20250214 | 114000 | 8705629900 | 59800 | 59800 | 59800 | 59800 | 52 |
| 439 | 20250214 | 113900 | 8702520300 | 59800 | 59800 | 59800 | 59700 | 711 |
| 440 | 20250214 | 113800 | 8660002800 | 59800 | 59800 | 59800 | 59700 | 35 |
| 441 | 20250214 | 113700 | 8657910100 | 59700 | 59800 | 59800 | 59700 | 234 |
| 442 | 20250214 | 113600 | 8643929000 | 59800 | 59800 | 59800 | 59700 | 48 |
| 443 | 20250214 | 113500 | 8641059600 | 59700 | 59800 | 59800 | 59700 | 102 |
| 444 | 20250214 | 113400 | 8634966000 | 59800 | 59800 | 59800 | 59700 | 102 |
| 445 | 20250214 | 113300 | 8628867100 | 59800 | 59700 | 59800 | 59700 | 155 |
| 446 | 20250214 | 113200 | 8619600200 | 59700 | 59700 | 59700 | 59700 | 234 |
| 447 | 20250214 | 113100 | 8605630400 | 59700 | 59700 | 59700 | 59600 | 65 |
| 448 | 20250214 | 113000 | 8601750600 | 59700 | 59600 | 59700 | 59600 | 75 |
| 449 | 20250214 | 112900 | 8597273200 | 59700 | 59600 | 59700 | 59600 | 27 |
| 450 | 20250214 | 112800 | 8595661800 | 59600 | 59700 | 59700 | 59600 | 514 |
| 451 | 20250214 | 112700 | 8565003600 | 59800 | 59800 | 59800 | 59700 | 126 |
| 452 | 20250214 | 112600 | 8557478300 | 59800 | 59900 | 59900 | 59800 | 244 |
| 453 | 20250214 | 112500 | 8542879800 | 59900 | 59800 | 59900 | 59800 | 34 |
| 454 | 20250214 | 112400 | 8540845900 | 59800 | 59800 | 59800 | 59700 | 118 |
| 455 | 20250214 | 112300 | 8533789800 | 59900 | 59800 | 59900 | 59800 | 281 |
| 456 | 20250214 | 112200 | 8516985000 | 59800 | 59800 | 59800 | 59800 | 111 |
| 457 | 20250214 | 112100 | 8510347200 | 59700 | 59800 | 59800 | 59700 | 174 |
| 458 | 20250214 | 112000 | 8499956100 | 59700 | 59800 | 59800 | 59700 | 96 |
| 459 | 20250214 | 111900 | 8494218500 | 59700 | 59700 | 59800 | 59700 | 155 |
| 460 | 20250214 | 111800 | 8484964500 | 59700 | 59900 | 59900 | 59700 | 142 |
| 461 | 20250214 | 111700 | 8476476000 | 59800 | 60000 | 60000 | 59800 | 302 |
| 462 | 20250214 | 111600 | 8458369200 | 60000 | 60100 | 60100 | 60000 | 12 |
| 463 | 20250214 | 111500 | 8457648500 | 60100 | 60000 | 60100 | 60000 | 78 |
| 464 | 20250214 | 111400 | 8452964400 | 60100 | 60000 | 60100 | 60000 | 290 |
| 465 | 20250214 | 111300 | 8435563900 | 60000 | 60000 | 60100 | 60000 | 326 |
| 466 | 20250214 | 111200 | 8415998700 | 60100 | 60000 | 60100 | 60000 | 47 |
| 467 | 20250214 | 111100 | 8413178200 | 60000 | 60100 | 60100 | 60000 | 35 |
| 468 | 20250214 | 111000 | 8411074900 | 60100 | 60100 | 60100 | 60100 | 42 |
| 469 | 20250214 | 110900 | 8408550700 | 60100 | 60000 | 60100 | 60000 | 653 |
| 470 | 20250214 | 110800 | 8369360400 | 59900 | 59800 | 60000 | 59700 | 350 |
| 471 | 20250214 | 110700 | 8348439700 | 59800 | 60000 | 60000 | 59800 | 889 |
| 472 | 20250214 | 110600 | 8295118300 | 59900 | 60000 | 60000 | 59900 | 212 |
| 473 | 20250214 | 110500 | 8282399200 | 60000 | 60000 | 60000 | 59900 | 47 |
| 474 | 20250214 | 110400 | 8279581600 | 60000 | 59900 | 60000 | 59900 | 76 |
| 475 | 20250214 | 110300 | 8275023600 | 60000 | 60000 | 60000 | 60000 | 25 |
| 476 | 20250214 | 110200 | 8273523600 | 59900 | 60000 | 60000 | 59900 | 58 |
| 477 | 20250214 | 110100 | 8270044000 | 60000 | 59900 | 60000 | 59900 | 79 |
| 478 | 20250214 | 110000 | 8265304300 | 60000 | 60000 | 60000 | 59900 | 73 |
| 479 | 20250214 | 105900 | 8260924500 | 60000 | 59900 | 60000 | 59900 | 30 |
| 480 | 20250214 | 105800 | 8259126800 | 59900 | 59900 | 59900 | 59900 | 72 |
| 481 | 20250214 | 105700 | 8254814000 | 59900 | 59900 | 59900 | 59800 | 87 |
| 482 | 20250214 | 105600 | 8249603000 | 59900 | 59900 | 59900 | 59900 | 79 |
| 483 | 20250214 | 105500 | 8244870900 | 59900 | 59900 | 59900 | 59800 | 115 |
| 484 | 20250214 | 105400 | 8237985500 | 59900 | 59800 | 59900 | 59800 | 61 |
| 485 | 20250214 | 105300 | 8234331900 | 59900 | 59900 | 59900 | 59800 | 80 |
| 486 | 20250214 | 105200 | 8229540100 | 59800 | 59900 | 59900 | 59800 | 120 |
| 487 | 20250214 | 105100 | 8222354800 | 59900 | 59800 | 59900 | 59800 | 150 |
| 488 | 20250214 | 105000 | 8213375900 | 59800 | 59700 | 59800 | 59600 | 375 |
| 489 | 20250214 | 104900 | 8190986900 | 59600 | 59600 | 59700 | 59600 | 54 |
| 490 | 20250214 | 104800 | 8187765800 | 59700 | 59600 | 59700 | 59600 | 325 |
| 491 | 20250214 | 104700 | 8168393000 | 59700 | 59700 | 59700 | 59700 | 36 |
| 492 | 20250214 | 104600 | 8166243800 | 59700 | 59600 | 59700 | 59500 | 1969 |
| 493 | 20250214 | 104500 | 8049012100 | 59600 | 59600 | 59600 | 59500 | 1549 |
| 494 | 20250214 | 104400 | 7956843800 | 59600 | 59600 | 59600 | 59500 | 641 |
| 495 | 20250214 | 104300 | 7918643200 | 59600 | 59700 | 59700 | 59600 | 74 |
| 496 | 20250214 | 104200 | 7914229700 | 59700 | 59700 | 59700 | 59600 | 136 |
| 497 | 20250214 | 104100 | 7906113300 | 59700 | 59700 | 59700 | 59700 | 174 |
| 498 | 20250214 | 104000 | 7895725500 | 59700 | 59700 | 59800 | 59700 | 123 |
| 499 | 20250214 | 103900 | 7888379400 | 59700 | 59700 | 59800 | 59700 | 316 |
| 500 | 20250214 | 103800 | 7869512300 | 59700 | 59800 | 59800 | 59700 | 111 |
| 501 | 20250214 | 103700 | 7862876700 | 59800 | 59800 | 59800 | 59800 | 36 |
| 502 | 20250214 | 103600 | 7860723900 | 59800 | 59800 | 59800 | 59700 | 398 |
| 503 | 20250214 | 103500 | 7836923600 | 59900 | 59900 | 59900 | 59800 | 80 |
| 504 | 20250214 | 103400 | 7832133800 | 59900 | 59800 | 59900 | 59800 | 56 |
| 505 | 20250214 | 103300 | 7828780500 | 59900 | 59900 | 60000 | 59800 | 221 |
| 506 | 20250214 | 103200 | 7815555200 | 59900 | 59900 | 59900 | 59900 | 163 |
| 507 | 20250214 | 103100 | 7805791500 | 59900 | 60000 | 60000 | 59800 | 222 |
| 508 | 20250214 | 103000 | 7792506100 | 59900 | 59900 | 60000 | 59800 | 44 |
| 509 | 20250214 | 102900 | 7789869900 | 59900 | 59900 | 60000 | 59900 | 448 |
| 510 | 20250214 | 102800 | 7763033000 | 59800 | 59900 | 59900 | 59800 | 57 |
| 511 | 20250214 | 102700 | 7759618900 | 59800 | 59700 | 59800 | 59700 | 511 |
| 512 | 20250214 | 102600 | 7729109900 | 59600 | 59600 | 59700 | 59600 | 96 |
| 513 | 20250214 | 102500 | 7723379400 | 59600 | 59600 | 59700 | 59600 | 27 |
| 514 | 20250214 | 102400 | 7721768900 | 59600 | 59700 | 59700 | 59600 | 105 |
| 515 | 20250214 | 102300 | 7715501900 | 59700 | 59700 | 59800 | 59600 | 418 |
| 516 | 20250214 | 102200 | 7690564800 | 59600 | 59800 | 59800 | 59600 | 406 |
| 517 | 20250214 | 102100 | 7666348100 | 59800 | 59800 | 59800 | 59600 | 91 |
| 518 | 20250214 | 102000 | 7660913800 | 59800 | 59700 | 59800 | 59600 | 93 |
| 519 | 20250214 | 101900 | 7655359400 | 59700 | 59800 | 59800 | 59700 | 627 |
| 520 | 20250214 | 101800 | 7617922300 | 59800 | 59700 | 59800 | 59700 | 461 |
| 521 | 20250214 | 101700 | 7590397400 | 59700 | 59700 | 59700 | 59600 | 221 |
| 522 | 20250214 | 101600 | 7577223100 | 59600 | 59700 | 59700 | 59500 | 940 |
| 523 | 20250214 | 101500 | 7521200200 | 59700 | 59700 | 59800 | 59600 | 795 |
| 524 | 20250214 | 101400 | 7473767700 | 59700 | 59600 | 59800 | 59600 | 262 |
| 525 | 20250214 | 101300 | 7458123300 | 59700 | 59800 | 59800 | 59600 | 486 |
| 526 | 20250214 | 101200 | 7429124100 | 59700 | 60100 | 60100 | 59600 | 11687 |
| 527 | 20250214 | 101100 | 6728312800 | 60100 | 60300 | 60300 | 60100 | 2055 |
| 528 | 20250214 | 101000 | 6604574600 | 60300 | 60300 | 60500 | 60300 | 281 |
| 529 | 20250214 | 100900 | 6587609100 | 60400 | 60300 | 60400 | 60300 | 609 |
| 530 | 20250214 | 100800 | 6550851500 | 60400 | 60500 | 60700 | 60300 | 2320 |
| 531 | 20250214 | 100700 | 6410778700 | 60400 | 60400 | 60500 | 60400 | 356 |
| 532 | 20250214 | 100600 | 6389244200 | 60400 | 60400 | 60500 | 60300 | 949 |
| 533 | 20250214 | 100500 | 6331928200 | 60400 | 60300 | 60400 | 60300 | 981 |
| 534 | 20250214 | 100400 | 6272700600 | 60400 | 60500 | 60500 | 60300 | 819 |
| 535 | 20250214 | 100300 | 6223203000 | 60500 | 60400 | 60600 | 60400 | 473 |
| 536 | 20250214 | 100200 | 6194596800 | 60400 | 60700 | 60700 | 60400 | 1162 |
| 537 | 20250214 | 100100 | 6124128000 | 60800 | 60800 | 60900 | 60600 | 837 |
| 538 | 20250214 | 100000 | 6073260000 | 60800 | 60900 | 61100 | 60800 | 958 |
| 539 | 20250214 | 095900 | 6014913000 | 60900 | 60900 | 61100 | 60800 | 533 |
| 540 | 20250214 | 095800 | 5982421100 | 60800 | 61000 | 61200 | 60800 | 671 |
| 541 | 20250214 | 095700 | 5941471900 | 60900 | 61200 | 61200 | 60900 | 603 |
| 542 | 20250214 | 095600 | 5904641300 | 60900 | 61000 | 61200 | 60900 | 525 |
| 543 | 20250214 | 095500 | 5872595500 | 61000 | 61000 | 61100 | 60800 | 2293 |
| 544 | 20250214 | 095400 | 5732726900 | 61000 | 60800 | 61000 | 60700 | 595 |
| 545 | 20250214 | 095300 | 5696508000 | 60800 | 60800 | 61000 | 60600 | 463 |
| 546 | 20250214 | 095200 | 5668349500 | 60700 | 60600 | 60900 | 60500 | 603 |
| 547 | 20250214 | 095100 | 5631730300 | 60600 | 60700 | 60800 | 60600 | 417 |
| 548 | 20250214 | 095000 | 5606385700 | 60700 | 60700 | 60900 | 60600 | 936 |
| 549 | 20250214 | 094900 | 5549528800 | 60700 | 60500 | 60900 | 60500 | 412 |
| 550 | 20250214 | 094800 | 5524516800 | 60500 | 60500 | 60800 | 60500 | 864 |
| 551 | 20250214 | 094700 | 5472032700 | 60500 | 60600 | 60800 | 60500 | 958 |
| 552 | 20250214 | 094600 | 5413938700 | 60600 | 60500 | 60800 | 60400 | 640 |
| 553 | 20250214 | 094500 | 5375090800 | 60400 | 60500 | 60800 | 60400 | 661 |
| 554 | 20250214 | 094400 | 5335058700 | 60600 | 60700 | 60900 | 60400 | 1074 |
| 555 | 20250214 | 094300 | 5269965500 | 60500 | 60600 | 60900 | 60500 | 514 |
| 556 | 20250214 | 094200 | 5238772900 | 60600 | 60500 | 60800 | 60500 | 827 |
| 557 | 20250214 | 094100 | 5188671500 | 60500 | 60300 | 60600 | 60300 | 473 |
| 558 | 20250214 | 094000 | 5160062200 | 60300 | 60200 | 60600 | 60200 | 728 |
| 559 | 20250214 | 093900 | 5116086700 | 60300 | 60300 | 60600 | 60200 | 3208 |
| 560 | 20250214 | 093800 | 4922818800 | 60200 | 60400 | 60800 | 60200 | 2137 |
| 561 | 20250214 | 093700 | 4793843700 | 60400 | 60500 | 60800 | 60300 | 1064 |
| 562 | 20250214 | 093600 | 4729463600 | 60500 | 60500 | 60800 | 60400 | 574 |
| 563 | 20250214 | 093500 | 4694698000 | 60500 | 60700 | 60800 | 60500 | 731 |
| 564 | 20250214 | 093400 | 4650357300 | 60700 | 60500 | 60800 | 60500 | 567 |
| 565 | 20250214 | 093300 | 4615950000 | 60600 | 60700 | 61000 | 60500 | 879 |
| 566 | 20250214 | 093200 | 4562594400 | 60700 | 60500 | 61000 | 60500 | 894 |
| 567 | 20250214 | 093100 | 4508279300 | 60500 | 60700 | 61000 | 60500 | 754 |
| 568 | 20250214 | 093000 | 4462502200 | 60700 | 60600 | 61000 | 60600 | 577 |
| 569 | 20250214 | 092900 | 4427437600 | 60600 | 60500 | 61000 | 60500 | 1007 |
| 570 | 20250214 | 092800 | 4366289600 | 60600 | 60500 | 61000 | 60500 | 586 |
| 571 | 20250214 | 092700 | 4330646600 | 60700 | 60700 | 60900 | 60400 | 609 |
| 572 | 20250214 | 092600 | 4293717300 | 60700 | 60500 | 61000 | 60400 | 806 |
| 573 | 20250214 | 092500 | 4244764900 | 60500 | 60600 | 60900 | 60400 | 953 |
| 574 | 20250214 | 092400 | 4186919200 | 60900 | 60400 | 61000 | 60400 | 513 |
| 575 | 20250214 | 092300 | 4155746000 | 60400 | 60500 | 61200 | 60400 | 1506 |
| 576 | 20250214 | 092200 | 4064408400 | 60600 | 60800 | 61300 | 60600 | 1192 |
| 577 | 20250214 | 092100 | 3991876600 | 60900 | 61200 | 61400 | 60800 | 1787 |
| 578 | 20250214 | 092000 | 3882746500 | 61100 | 61000 | 61400 | 61000 | 2346 |
| 579 | 20250214 | 091900 | 3738971900 | 61000 | 61200 | 61300 | 61000 | 736 |
| 580 | 20250214 | 091800 | 3693930700 | 61100 | 61300 | 61400 | 61100 | 1583 |
| 581 | 20250214 | 091700 | 3596866000 | 61300 | 61000 | 61500 | 60900 | 9102 |
| 582 | 20250214 | 091600 | 3039694100 | 61100 | 60800 | 61100 | 60700 | 4143 |
| 583 | 20250214 | 091500 | 2787271300 | 60900 | 60800 | 61000 | 60500 | 4481 |
| 584 | 20250214 | 091400 | 2514396100 | 60700 | 60300 | 60800 | 60300 | 5997 |
| 585 | 20250214 | 091300 | 2150818200 | 60300 | 60000 | 60600 | 60000 | 3777 |
| 586 | 20250214 | 091200 | 1922817800 | 60000 | 59900 | 60200 | 59900 | 461 |
| 587 | 20250214 | 091100 | 1895085900 | 59900 | 60300 | 60300 | 59900 | 1671 |
| 588 | 20250214 | 091000 | 1794590500 | 60300 | 60300 | 60500 | 60300 | 4732 |
| 589 | 20250214 | 090900 | 1508995200 | 60300 | 60300 | 60400 | 60300 | 677 |
| 590 | 20250214 | 090800 | 1468131100 | 60400 | 60500 | 60500 | 60300 | 1424 |
| 591 | 20250214 | 090700 | 1382051600 | 60400 | 60400 | 60500 | 60300 | 1712 |
| 592 | 20250214 | 090600 | 1278577000 | 60400 | 60200 | 60500 | 60200 | 1277 |
| 593 | 20250214 | 090500 | 1201393800 | 60200 | 60300 | 60400 | 60100 | 1697 |
| 594 | 20250214 | 090400 | 1099207400 | 60300 | 60100 | 60600 | 60000 | 5277 |
| 595 | 20250214 | 090300 | 781057000 | 60200 | 59800 | 60200 | 59800 | 2045 |
| 596 | 20250214 | 090200 | 658251300 | 59700 | 59400 | 60000 | 59400 | 1421 |
| 597 | 20250214 | 090100 | 573408600 | 59400 | 59600 | 59700 | 59300 | 3298 |
| 598 | 20250214 | 090000 | 377515400 | 59600 | 59300 | 60000 | 59300 | 6347 |