33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 1870 |
| 3 | 20250214 | 191900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 4 | 20250214 | 191800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 5 | 20250214 | 191700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 6 | 20250214 | 191600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 7 | 20250214 | 191500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 8 | 20250214 | 191400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 9 | 20250214 | 191300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 10 | 20250214 | 191200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 11 | 20250214 | 191100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 12 | 20250214 | 191000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 13 | 20250214 | 190900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 14 | 20250214 | 190800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 15 | 20250214 | 190700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 16 | 20250214 | 190600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 17 | 20250214 | 190500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 18 | 20250214 | 190400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 19 | 20250214 | 190300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 20 | 20250214 | 190200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 21 | 20250214 | 190100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 22 | 20250214 | 190000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 23 | 20250214 | 185900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 24 | 20250214 | 185800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 25 | 20250214 | 185700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 26 | 20250214 | 185600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 27 | 20250214 | 185500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 28 | 20250214 | 185400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 29 | 20250214 | 185300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 30 | 20250214 | 185200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 31 | 20250214 | 185100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 32 | 20250214 | 185000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 1870 |
| 33 | 20250214 | 184900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 34 | 20250214 | 184800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 35 | 20250214 | 184700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 36 | 20250214 | 184600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 37 | 20250214 | 184500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 38 | 20250214 | 184400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 39 | 20250214 | 184300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 40 | 20250214 | 184200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 41 | 20250214 | 184100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 42 | 20250214 | 184000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 43 | 20250214 | 183900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 44 | 20250214 | 183800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 45 | 20250214 | 183700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 46 | 20250214 | 183600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 47 | 20250214 | 183500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 48 | 20250214 | 183400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 49 | 20250214 | 183300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 50 | 20250214 | 183200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 51 | 20250214 | 183100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 52 | 20250214 | 183000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 53 | 20250214 | 182900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 54 | 20250214 | 182800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 55 | 20250214 | 182700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 56 | 20250214 | 182600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 57 | 20250214 | 182500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 58 | 20250214 | 182400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 59 | 20250214 | 182300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 60 | 20250214 | 182200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 61 | 20250214 | 182100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 62 | 20250214 | 182000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 1870 |
| 63 | 20250214 | 181900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 64 | 20250214 | 181800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 65 | 20250214 | 181700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 66 | 20250214 | 181600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 67 | 20250214 | 181500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 68 | 20250214 | 181400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 69 | 20250214 | 181300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 70 | 20250214 | 181200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 71 | 20250214 | 181100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 72 | 20250214 | 181000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 73 | 20250214 | 180900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 74 | 20250214 | 180800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 75 | 20250214 | 180700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 76 | 20250214 | 180600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 77 | 20250214 | 180500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 78 | 20250214 | 180400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 79 | 20250214 | 180300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 80 | 20250214 | 180200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 81 | 20250214 | 180100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 82 | 20250214 | 180000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 83 | 20250214 | 175900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 84 | 20250214 | 175800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 85 | 20250214 | 175700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 86 | 20250214 | 175600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 87 | 20250214 | 175500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 88 | 20250214 | 175400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 89 | 20250214 | 175300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 90 | 20250214 | 175200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 91 | 20250214 | 175100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 92 | 20250214 | 175000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 1870 |
| 93 | 20250214 | 174900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 94 | 20250214 | 174800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 95 | 20250214 | 174700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 96 | 20250214 | 174600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 97 | 20250214 | 174500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 98 | 20250214 | 174400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 99 | 20250214 | 174300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 100 | 20250214 | 174200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 101 | 20250214 | 174100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 102 | 20250214 | 174000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 103 | 20250214 | 173900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 104 | 20250214 | 173800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 105 | 20250214 | 173700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 106 | 20250214 | 173600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 107 | 20250214 | 173500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 108 | 20250214 | 173400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 109 | 20250214 | 173300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 110 | 20250214 | 173200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 111 | 20250214 | 173100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 112 | 20250214 | 173000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 113 | 20250214 | 172900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 114 | 20250214 | 172800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 115 | 20250214 | 172700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 116 | 20250214 | 172600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 117 | 20250214 | 172500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 118 | 20250214 | 172400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 119 | 20250214 | 172300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 120 | 20250214 | 172200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 121 | 20250214 | 172100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 122 | 20250214 | 172000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 1870 |
| 123 | 20250214 | 171900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 124 | 20250214 | 171800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 125 | 20250214 | 171700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 126 | 20250214 | 171600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 127 | 20250214 | 171500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 128 | 20250214 | 171400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 129 | 20250214 | 171300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 130 | 20250214 | 171200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 131 | 20250214 | 171100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 132 | 20250214 | 171000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 133 | 20250214 | 170900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 134 | 20250214 | 170800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 135 | 20250214 | 170700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 136 | 20250214 | 170600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 137 | 20250214 | 170500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 138 | 20250214 | 170400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 139 | 20250214 | 170300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 140 | 20250214 | 170200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 141 | 20250214 | 170100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 142 | 20250214 | 170000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 143 | 20250214 | 165900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 144 | 20250214 | 165800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 145 | 20250214 | 165700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 146 | 20250214 | 165600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 147 | 20250214 | 165500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 148 | 20250214 | 165400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 149 | 20250214 | 165300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 150 | 20250214 | 165200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 151 | 20250214 | 165100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 152 | 20250214 | 165000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 1870 |
| 153 | 20250214 | 164900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 154 | 20250214 | 164800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 155 | 20250214 | 164700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 156 | 20250214 | 164600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 157 | 20250214 | 164500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 158 | 20250214 | 164400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 159 | 20250214 | 164300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 160 | 20250214 | 164200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 161 | 20250214 | 164100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 162 | 20250214 | 164000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 163 | 20250214 | 163900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 164 | 20250214 | 163800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 165 | 20250214 | 163700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 166 | 20250214 | 163600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 167 | 20250214 | 163500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 168 | 20250214 | 163400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 169 | 20250214 | 163300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 170 | 20250214 | 163200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 171 | 20250214 | 163100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 172 | 20250214 | 163000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 173 | 20250214 | 162900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 174 | 20250214 | 162800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 175 | 20250214 | 162700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 176 | 20250214 | 162600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 177 | 20250214 | 162500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 178 | 20250214 | 162400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 179 | 20250214 | 162300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 180 | 20250214 | 162200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 181 | 20250214 | 162100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 182 | 20250214 | 162000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 1870 |
| 183 | 20250214 | 161900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 184 | 20250214 | 161800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 185 | 20250214 | 161700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 186 | 20250214 | 161600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 187 | 20250214 | 161500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 188 | 20250214 | 161400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 189 | 20250214 | 161300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 190 | 20250214 | 161200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 191 | 20250214 | 161100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 192 | 20250214 | 161000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 193 | 20250214 | 160900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 194 | 20250214 | 160800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 195 | 20250214 | 160700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 196 | 20250214 | 160600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 197 | 20250214 | 160500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 198 | 20250214 | 160400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 199 | 20250214 | 160300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 200 | 20250214 | 160200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 201 | 20250214 | 160100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 202 | 20250214 | 160000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 203 | 20250214 | 155900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 204 | 20250214 | 155800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 205 | 20250214 | 155700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 206 | 20250214 | 155600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 207 | 20250214 | 155500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 208 | 20250214 | 155400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 209 | 20250214 | 155300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 210 | 20250214 | 155200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 211 | 20250214 | 155100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 212 | 20250214 | 155000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 1870 |
| 213 | 20250214 | 154900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 214 | 20250214 | 154800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 215 | 20250214 | 154700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 216 | 20250214 | 154600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 217 | 20250214 | 154500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 218 | 20250214 | 154400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 219 | 20250214 | 154300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 220 | 20250214 | 154200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 221 | 20250214 | 154100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 222 | 20250214 | 154000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 223 | 20250214 | 153900 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 224 | 20250214 | 153800 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 225 | 20250214 | 153700 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 226 | 20250214 | 153600 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 227 | 20250214 | 153500 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 228 | 20250214 | 153400 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 229 | 20250214 | 153300 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 230 | 20250214 | 153200 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 231 | 20250214 | 153100 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 232 | 20250214 | 153000 | 3896919700 | 56300 | 56300 | 56300 | 56300 | 1870 |
| 233 | 20250214 | 152900 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 234 | 20250214 | 152800 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 235 | 20250214 | 152700 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 236 | 20250214 | 152600 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 237 | 20250214 | 152500 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 238 | 20250214 | 152400 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 239 | 20250214 | 152300 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 240 | 20250214 | 152200 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 241 | 20250214 | 152100 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 242 | 20250214 | 152000 | 3791638700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 243 | 20250214 | 151900 | 3791638700 | 56100 | 56000 | 56100 | 56000 | 108 |
| 244 | 20250214 | 151800 | 3785583500 | 56000 | 55900 | 56000 | 55900 | 111 |
| 245 | 20250214 | 151700 | 3779369000 | 55900 | 55800 | 56000 | 55800 | 163 |
| 246 | 20250214 | 151600 | 3770256100 | 55900 | 55900 | 55900 | 55800 | 36 |
| 247 | 20250214 | 151500 | 3768243800 | 55900 | 56000 | 56000 | 55800 | 991 |
| 248 | 20250214 | 151400 | 3712847300 | 55900 | 56000 | 56000 | 55900 | 159 |
| 249 | 20250214 | 151300 | 3703944400 | 56000 | 55900 | 56000 | 55900 | 59 |
| 250 | 20250214 | 151200 | 3700642200 | 56000 | 55900 | 56000 | 55900 | 85 |
| 251 | 20250214 | 151100 | 3695882600 | 56000 | 56000 | 56000 | 55900 | 21 |
| 252 | 20250214 | 151000 | 3694706700 | 55900 | 56000 | 56000 | 55900 | 93 |
| 253 | 20250214 | 150900 | 3689503300 | 56000 | 56000 | 56000 | 55900 | 57 |
| 254 | 20250214 | 150800 | 3686311400 | 55900 | 55900 | 55900 | 55900 | 42 |
| 255 | 20250214 | 150700 | 3683963600 | 55900 | 56000 | 56000 | 55900 | 247 |
| 256 | 20250214 | 150600 | 3670154000 | 56000 | 56000 | 56000 | 55900 | 71 |
| 257 | 20250214 | 150500 | 3666181600 | 56000 | 56000 | 56000 | 55900 | 7 |
| 258 | 20250214 | 150400 | 3665789800 | 55900 | 56000 | 56000 | 55900 | 86 |
| 259 | 20250214 | 150300 | 3660979400 | 56000 | 55900 | 56000 | 55900 | 188 |
| 260 | 20250214 | 150200 | 3650469000 | 55900 | 55800 | 55900 | 55800 | 37 |
| 261 | 20250214 | 150100 | 3648403800 | 55900 | 56000 | 56000 | 55900 | 154 |
| 262 | 20250214 | 150000 | 3639790000 | 56000 | 56100 | 56300 | 56000 | 256 |
| 263 | 20250214 | 145900 | 3625402700 | 56000 | 56100 | 56300 | 56000 | 431 |
| 264 | 20250214 | 145800 | 3601185500 | 56100 | 56200 | 56300 | 56100 | 687 |
| 265 | 20250214 | 145700 | 3562526400 | 56200 | 56200 | 56300 | 56100 | 354 |
| 266 | 20250214 | 145600 | 3542623000 | 56100 | 56200 | 56300 | 56100 | 413 |
| 267 | 20250214 | 145500 | 3519412100 | 56200 | 56200 | 56300 | 56100 | 331 |
| 268 | 20250214 | 145400 | 3500794000 | 56200 | 56300 | 56300 | 56200 | 526 |
| 269 | 20250214 | 145300 | 3471208800 | 56200 | 56300 | 56300 | 56100 | 487 |
| 270 | 20250214 | 145200 | 3443808700 | 56200 | 56300 | 56300 | 56100 | 499 |
| 271 | 20250214 | 145100 | 3415720800 | 56200 | 56100 | 56200 | 56100 | 1032 |
| 272 | 20250214 | 145000 | 3357789600 | 56100 | 56100 | 56200 | 55900 | 708 |
| 273 | 20250214 | 144900 | 3318101600 | 56000 | 56000 | 56100 | 56000 | 641 |
| 274 | 20250214 | 144800 | 3282156200 | 56200 | 56000 | 56200 | 56000 | 462 |
| 275 | 20250214 | 144700 | 3256219100 | 56000 | 56000 | 56000 | 55900 | 358 |
| 276 | 20250214 | 144600 | 3236173800 | 56000 | 56100 | 56100 | 55900 | 502 |
| 277 | 20250214 | 144500 | 3208056800 | 56100 | 56000 | 56100 | 56000 | 379 |
| 278 | 20250214 | 144400 | 3186799900 | 56000 | 56000 | 56100 | 55900 | 461 |
| 279 | 20250214 | 144300 | 3160960800 | 56000 | 55900 | 56200 | 55900 | 340 |
| 280 | 20250214 | 144200 | 3141885000 | 56000 | 56100 | 56100 | 55900 | 474 |
| 281 | 20250214 | 144100 | 3115334000 | 56100 | 55900 | 56100 | 55900 | 628 |
| 282 | 20250214 | 144000 | 3080142300 | 55900 | 55900 | 56100 | 55900 | 378 |
| 283 | 20250214 | 143900 | 3058965300 | 55900 | 55900 | 56000 | 55700 | 883 |
| 284 | 20250214 | 143800 | 3009610600 | 55800 | 55600 | 55800 | 55600 | 419 |
| 285 | 20250214 | 143700 | 2986256600 | 55700 | 55700 | 55700 | 55600 | 90 |
| 286 | 20250214 | 143600 | 2981249800 | 55700 | 55600 | 55700 | 55600 | 428 |
| 287 | 20250214 | 143500 | 2957450000 | 55600 | 55600 | 55700 | 55600 | 208 |
| 288 | 20250214 | 143400 | 2945883600 | 55600 | 55700 | 55700 | 55600 | 131 |
| 289 | 20250214 | 143300 | 2938598400 | 55600 | 55600 | 55700 | 55600 | 363 |
| 290 | 20250214 | 143200 | 2918413800 | 55600 | 55600 | 55700 | 55600 | 139 |
| 291 | 20250214 | 143100 | 2910683800 | 55600 | 55600 | 55600 | 55600 | 153 |
| 292 | 20250214 | 143000 | 2902177000 | 55700 | 55600 | 55700 | 55600 | 174 |
| 293 | 20250214 | 142900 | 2892497900 | 55700 | 55600 | 55700 | 55600 | 78 |
| 294 | 20250214 | 142800 | 2888160800 | 55600 | 55700 | 55700 | 55600 | 87 |
| 295 | 20250214 | 142700 | 2883319700 | 55600 | 55700 | 55700 | 55600 | 1892 |
| 296 | 20250214 | 142600 | 2778019900 | 55700 | 55700 | 55800 | 55700 | 322 |
| 297 | 20250214 | 142500 | 2760084000 | 55700 | 55700 | 55800 | 55700 | 106 |
| 298 | 20250214 | 142400 | 2754179400 | 55700 | 55900 | 55900 | 55700 | 241 |
| 299 | 20250214 | 142300 | 2740731900 | 55800 | 55800 | 55800 | 55800 | 23 |
| 300 | 20250214 | 142200 | 2739448500 | 55900 | 55900 | 55900 | 55800 | 81 |
| 301 | 20250214 | 142100 | 2734927400 | 55900 | 55800 | 55900 | 55800 | 92 |
| 302 | 20250214 | 142000 | 2729793000 | 55800 | 55800 | 55900 | 55800 | 83 |
| 303 | 20250214 | 141900 | 2725161200 | 55800 | 55700 | 55900 | 55700 | 180 |
| 304 | 20250214 | 141800 | 2715124400 | 55700 | 55700 | 55800 | 55700 | 42 |
| 305 | 20250214 | 141700 | 2712783300 | 55700 | 55800 | 55800 | 55700 | 41 |
| 306 | 20250214 | 141600 | 2710498200 | 55700 | 55700 | 55700 | 55700 | 158 |
| 307 | 20250214 | 141500 | 2701697600 | 55700 | 55700 | 55800 | 55700 | 64 |
| 308 | 20250214 | 141400 | 2698132500 | 55700 | 55700 | 55800 | 55700 | 141 |
| 309 | 20250214 | 141300 | 2690278400 | 55700 | 55700 | 55800 | 55700 | 55 |
| 310 | 20250214 | 141200 | 2687214500 | 55700 | 55700 | 55800 | 55700 | 33 |
| 311 | 20250214 | 141100 | 2685376100 | 55700 | 55700 | 55800 | 55700 | 102 |
| 312 | 20250214 | 141000 | 2679694300 | 55700 | 55800 | 55800 | 55700 | 79 |
| 313 | 20250214 | 140900 | 2675293300 | 55700 | 55700 | 55800 | 55700 | 98 |
| 314 | 20250214 | 140800 | 2669834500 | 55800 | 55800 | 55800 | 55700 | 32 |
| 315 | 20250214 | 140700 | 2668050000 | 55700 | 55700 | 55800 | 55700 | 63 |
| 316 | 20250214 | 140600 | 2664540600 | 55700 | 55700 | 55800 | 55700 | 303 |
| 317 | 20250214 | 140500 | 2647662900 | 55700 | 55700 | 55800 | 55700 | 55 |
| 318 | 20250214 | 140400 | 2644598600 | 55700 | 55700 | 55900 | 55700 | 99 |
| 319 | 20250214 | 140300 | 2639079500 | 55700 | 55800 | 55800 | 55700 | 53 |
| 320 | 20250214 | 140200 | 2636122400 | 55700 | 55800 | 55800 | 55700 | 95 |
| 321 | 20250214 | 140100 | 2630826300 | 55700 | 55800 | 55800 | 55700 | 155 |
| 322 | 20250214 | 140000 | 2622189900 | 55700 | 55800 | 55800 | 55700 | 79 |
| 323 | 20250214 | 135900 | 2617788200 | 55700 | 55800 | 55800 | 55700 | 43 |
| 324 | 20250214 | 135800 | 2615389700 | 55800 | 55900 | 55900 | 55700 | 97 |
| 325 | 20250214 | 135700 | 2609977900 | 55700 | 55800 | 55900 | 55700 | 92 |
| 326 | 20250214 | 135600 | 2604842500 | 55800 | 55800 | 55800 | 55800 | 44 |
| 327 | 20250214 | 135500 | 2602387300 | 55800 | 55900 | 55900 | 55800 | 99 |
| 328 | 20250214 | 135400 | 2596858900 | 55900 | 55700 | 55900 | 55700 | 264 |
| 329 | 20250214 | 135300 | 2582146500 | 55700 | 55800 | 55800 | 55700 | 74 |
| 330 | 20250214 | 135200 | 2578019900 | 55700 | 55800 | 55800 | 55700 | 90 |
| 331 | 20250214 | 135100 | 2573005700 | 55700 | 55700 | 55800 | 55700 | 72 |
| 332 | 20250214 | 135000 | 2568994500 | 55700 | 55700 | 55800 | 55700 | 94 |
| 333 | 20250214 | 134900 | 2563753400 | 55700 | 55800 | 55800 | 55700 | 151 |
| 334 | 20250214 | 134800 | 2555338400 | 55800 | 55800 | 55800 | 55700 | 59 |
| 335 | 20250214 | 134700 | 2552048400 | 55800 | 55700 | 55800 | 55700 | 82 |
| 336 | 20250214 | 134600 | 2547480900 | 55700 | 55700 | 55700 | 55700 | 75 |
| 337 | 20250214 | 134500 | 2543303400 | 55700 | 55700 | 55800 | 55700 | 60 |
| 338 | 20250214 | 134400 | 2539959400 | 55700 | 55700 | 55800 | 55700 | 110 |
| 339 | 20250214 | 134300 | 2533831400 | 55700 | 55700 | 55800 | 55700 | 96 |
| 340 | 20250214 | 134200 | 2528482200 | 55700 | 55700 | 55700 | 55700 | 70 |
| 341 | 20250214 | 134100 | 2524583200 | 55700 | 55700 | 55700 | 55700 | 107 |
| 342 | 20250214 | 134000 | 2518623300 | 55700 | 55700 | 55800 | 55700 | 97 |
| 343 | 20250214 | 133900 | 2513216700 | 55700 | 55700 | 55800 | 55700 | 114 |
| 344 | 20250214 | 133800 | 2506864900 | 55800 | 55900 | 55900 | 55700 | 97 |
| 345 | 20250214 | 133700 | 2501450400 | 55800 | 55700 | 55900 | 55700 | 363 |
| 346 | 20250214 | 133600 | 2481206700 | 55700 | 55700 | 55800 | 55700 | 159 |
| 347 | 20250214 | 133500 | 2472348800 | 55800 | 55800 | 55900 | 55700 | 97 |
| 348 | 20250214 | 133400 | 2466938000 | 55800 | 55800 | 55800 | 55700 | 173 |
| 349 | 20250214 | 133300 | 2457294300 | 55800 | 55700 | 55800 | 55700 | 125 |
| 350 | 20250214 | 133200 | 2450322500 | 55700 | 55700 | 55800 | 55700 | 145 |
| 351 | 20250214 | 133100 | 2442243800 | 55700 | 55700 | 55700 | 55700 | 54 |
| 352 | 20250214 | 133000 | 2439236000 | 55700 | 55700 | 55800 | 55700 | 111 |
| 353 | 20250214 | 132900 | 2433048700 | 55700 | 55800 | 55900 | 55700 | 204 |
| 354 | 20250214 | 132800 | 2421677100 | 55800 | 55900 | 55900 | 55700 | 58 |
| 355 | 20250214 | 132700 | 2418440400 | 55700 | 55800 | 55900 | 55700 | 129 |
| 356 | 20250214 | 132600 | 2411246600 | 55800 | 55800 | 55800 | 55700 | 28 |
| 357 | 20250214 | 132500 | 2409684800 | 55700 | 55800 | 55900 | 55700 | 457 |
| 358 | 20250214 | 132400 | 2384188100 | 55800 | 55800 | 55900 | 55800 | 198 |
| 359 | 20250214 | 132300 | 2373138000 | 55800 | 55800 | 55900 | 55800 | 75 |
| 360 | 20250214 | 132200 | 2368951000 | 55800 | 55800 | 55800 | 55800 | 219 |
| 361 | 20250214 | 132100 | 2356730800 | 55800 | 55800 | 55900 | 55800 | 60 |
| 362 | 20250214 | 132000 | 2353381000 | 55900 | 55900 | 55900 | 55800 | 61 |
| 363 | 20250214 | 131900 | 2349975000 | 55800 | 55900 | 55900 | 55800 | 144 |
| 364 | 20250214 | 131800 | 2341937100 | 55800 | 55900 | 55900 | 55800 | 77 |
| 365 | 20250214 | 131700 | 2337636100 | 55800 | 55900 | 55900 | 55800 | 94 |
| 366 | 20250214 | 131600 | 2332390000 | 55800 | 55800 | 55800 | 55800 | 119 |
| 367 | 20250214 | 131500 | 2325749800 | 55800 | 55800 | 55900 | 55800 | 52 |
| 368 | 20250214 | 131400 | 2322846100 | 55800 | 55800 | 55800 | 55800 | 97 |
| 369 | 20250214 | 131300 | 2317433500 | 55800 | 55800 | 55900 | 55800 | 93 |
| 370 | 20250214 | 131200 | 2312242100 | 55800 | 55900 | 55900 | 55800 | 164 |
| 371 | 20250214 | 131100 | 2303086300 | 55800 | 55800 | 55800 | 55800 | 44 |
| 372 | 20250214 | 131000 | 2300631100 | 55900 | 55800 | 55900 | 55800 | 91 |
| 373 | 20250214 | 130900 | 2295548200 | 55800 | 55800 | 55900 | 55800 | 154 |
| 374 | 20250214 | 130800 | 2286948200 | 55800 | 55900 | 55900 | 55800 | 60 |
| 375 | 20250214 | 130700 | 2283598000 | 55900 | 55800 | 55900 | 55800 | 169 |
| 376 | 20250214 | 130600 | 2274165400 | 55900 | 55800 | 55900 | 55800 | 55 |
| 377 | 20250214 | 130500 | 2271096000 | 56000 | 55700 | 56000 | 55700 | 280 |
| 378 | 20250214 | 130400 | 2255462100 | 55800 | 55800 | 55800 | 55700 | 60 |
| 379 | 20250214 | 130300 | 2252115900 | 55800 | 55900 | 55900 | 55700 | 118 |
| 380 | 20250214 | 130200 | 2245536600 | 55800 | 55800 | 55800 | 55700 | 122 |
| 381 | 20250214 | 130100 | 2238738500 | 55700 | 55800 | 55800 | 55700 | 651 |
| 382 | 20250214 | 130000 | 2202420300 | 55800 | 55700 | 55800 | 55700 | 160 |
| 383 | 20250214 | 125900 | 2193505900 | 55700 | 55700 | 55800 | 55700 | 210 |
| 384 | 20250214 | 125800 | 2181808700 | 55700 | 55800 | 55800 | 55700 | 86 |
| 385 | 20250214 | 125700 | 2177015800 | 55700 | 55800 | 55800 | 55700 | 658 |
| 386 | 20250214 | 125600 | 2140309500 | 55800 | 55800 | 55900 | 55800 | 362 |
| 387 | 20250214 | 125500 | 2120109100 | 55800 | 55800 | 55900 | 55800 | 126 |
| 388 | 20250214 | 125400 | 2113075800 | 55800 | 55900 | 55900 | 55800 | 42 |
| 389 | 20250214 | 125300 | 2110731900 | 55800 | 55800 | 55900 | 55800 | 42 |
| 390 | 20250214 | 125200 | 2108386200 | 55800 | 55900 | 55900 | 55800 | 244 |
| 391 | 20250214 | 125100 | 2094766000 | 55900 | 55800 | 55900 | 55800 | 132 |
| 392 | 20250214 | 125000 | 2087400000 | 56000 | 55900 | 56000 | 55800 | 145 |
| 393 | 20250214 | 124900 | 2079296000 | 56000 | 55800 | 56000 | 55800 | 31 |
| 394 | 20250214 | 124800 | 2077563600 | 55800 | 55900 | 56000 | 55800 | 104 |
| 395 | 20250214 | 124700 | 2071751800 | 55900 | 55900 | 55900 | 55900 | 317 |
| 396 | 20250214 | 124600 | 2054031500 | 55900 | 56000 | 56000 | 55900 | 84 |
| 397 | 20250214 | 124500 | 2049333900 | 55900 | 55900 | 56000 | 55900 | 125 |
| 398 | 20250214 | 124400 | 2042346200 | 55900 | 55900 | 55900 | 55900 | 23 |
| 399 | 20250214 | 124300 | 2041060500 | 55900 | 56000 | 56000 | 55900 | 81 |
| 400 | 20250214 | 124200 | 2036530600 | 55900 | 56000 | 56000 | 55900 | 114 |
| 401 | 20250214 | 124100 | 2030157800 | 56000 | 56000 | 56100 | 55900 | 63 |
| 402 | 20250214 | 124000 | 2026629900 | 56000 | 55900 | 56000 | 55900 | 144 |
| 403 | 20250214 | 123900 | 2018574300 | 55900 | 56000 | 56000 | 55900 | 142 |
| 404 | 20250214 | 123800 | 2010633800 | 56000 | 56000 | 56100 | 56000 | 134 |
| 405 | 20250214 | 123700 | 2003127800 | 55900 | 55900 | 56000 | 55900 | 119 |
| 406 | 20250214 | 123600 | 1996475300 | 55900 | 55900 | 56000 | 55900 | 46 |
| 407 | 20250214 | 123500 | 1993901900 | 55900 | 55900 | 55900 | 55900 | 94 |
| 408 | 20250214 | 123400 | 1988647300 | 55900 | 55900 | 56000 | 55900 | 34 |
| 409 | 20250214 | 123300 | 1986745200 | 55900 | 55900 | 56100 | 55900 | 66 |
| 410 | 20250214 | 123200 | 1983051700 | 55900 | 55900 | 56000 | 55900 | 106 |
| 411 | 20250214 | 123100 | 1977125600 | 55900 | 56100 | 56100 | 55900 | 68 |
| 412 | 20250214 | 123000 | 1973318500 | 56000 | 55900 | 56000 | 55900 | 182 |
| 413 | 20250214 | 122900 | 1963144600 | 55900 | 55900 | 56000 | 55900 | 28 |
| 414 | 20250214 | 122800 | 1961578900 | 56100 | 55900 | 56100 | 55900 | 80 |
| 415 | 20250214 | 122700 | 1957102800 | 55900 | 56000 | 56100 | 55900 | 113 |
| 416 | 20250214 | 122600 | 1950781000 | 56000 | 55900 | 56100 | 55900 | 93 |
| 417 | 20250214 | 122500 | 1945573500 | 56000 | 56100 | 56100 | 55900 | 401 |
| 418 | 20250214 | 122400 | 1923115300 | 55900 | 56000 | 56100 | 55900 | 256 |
| 419 | 20250214 | 122300 | 1908791200 | 56000 | 55900 | 56100 | 55900 | 170 |
| 420 | 20250214 | 122200 | 1899271600 | 55900 | 55900 | 56000 | 55900 | 104 |
| 421 | 20250214 | 122100 | 1893456500 | 56000 | 55900 | 56100 | 55900 | 57 |
| 422 | 20250214 | 122000 | 1890263000 | 56000 | 56000 | 56000 | 56000 | 79 |
| 423 | 20250214 | 121900 | 1885839000 | 56100 | 56000 | 56100 | 55900 | 119 |
| 424 | 20250214 | 121800 | 1879172300 | 56100 | 55900 | 56100 | 55900 | 142 |
| 425 | 20250214 | 121700 | 1871224800 | 56000 | 56000 | 56000 | 56000 | 46 |
| 426 | 20250214 | 121600 | 1868648800 | 56000 | 56000 | 56100 | 56000 | 57 |
| 427 | 20250214 | 121500 | 1865454800 | 56000 | 56000 | 56100 | 56000 | 200 |
| 428 | 20250214 | 121400 | 1854246100 | 56000 | 56000 | 56000 | 56000 | 19 |
| 429 | 20250214 | 121300 | 1853182100 | 56100 | 55900 | 56100 | 55900 | 309 |
| 430 | 20250214 | 121200 | 1835882400 | 55900 | 56000 | 56100 | 55900 | 190 |
| 431 | 20250214 | 121100 | 1825231100 | 56000 | 56000 | 56100 | 56000 | 66 |
| 432 | 20250214 | 121000 | 1821533100 | 55900 | 56000 | 56000 | 55900 | 110 |
| 433 | 20250214 | 120900 | 1815382400 | 56100 | 56000 | 56100 | 55900 | 32 |
| 434 | 20250214 | 120800 | 1813592400 | 56000 | 56000 | 56000 | 55900 | 161 |
| 435 | 20250214 | 120700 | 1804582900 | 55900 | 55900 | 56000 | 55900 | 50 |
| 436 | 20250214 | 120600 | 1801785200 | 55900 | 56000 | 56100 | 55900 | 68 |
| 437 | 20250214 | 120500 | 1797975700 | 56000 | 55900 | 56000 | 55900 | 99 |
| 438 | 20250214 | 120400 | 1792439900 | 56000 | 55900 | 56000 | 55900 | 62 |
| 439 | 20250214 | 120300 | 1788972300 | 56000 | 56000 | 56100 | 55900 | 134 |
| 440 | 20250214 | 120200 | 1781466700 | 56000 | 56000 | 56000 | 56000 | 44 |
| 441 | 20250214 | 120100 | 1779002700 | 56000 | 55900 | 56100 | 55900 | 156 |
| 442 | 20250214 | 120000 | 1770275200 | 55900 | 56000 | 56000 | 55900 | 95 |
| 443 | 20250214 | 115900 | 1764963700 | 55900 | 56000 | 56000 | 55900 | 76 |
| 444 | 20250214 | 115800 | 1760711400 | 56000 | 56000 | 56000 | 55900 | 158 |
| 445 | 20250214 | 115700 | 1751864000 | 56000 | 56000 | 56000 | 56000 | 85 |
| 446 | 20250214 | 115600 | 1747104000 | 56000 | 56000 | 56100 | 56000 | 394 |
| 447 | 20250214 | 115500 | 1725037700 | 56000 | 56000 | 56000 | 56000 | 221 |
| 448 | 20250214 | 115400 | 1712661700 | 56000 | 56000 | 56000 | 55900 | 53 |
| 449 | 20250214 | 115300 | 1709693900 | 56100 | 55900 | 56100 | 55900 | 115 |
| 450 | 20250214 | 115200 | 1703261400 | 55900 | 56000 | 56100 | 55900 | 46 |
| 451 | 20250214 | 115100 | 1700685500 | 56000 | 56000 | 56100 | 56000 | 318 |
| 452 | 20250214 | 115000 | 1682875500 | 56000 | 56000 | 56000 | 56000 | 98 |
| 453 | 20250214 | 114900 | 1677387500 | 56000 | 56000 | 56100 | 56000 | 82 |
| 454 | 20250214 | 114800 | 1672793900 | 56000 | 55900 | 56000 | 55900 | 145 |
| 455 | 20250214 | 114700 | 1664683700 | 55900 | 56000 | 56000 | 55900 | 31 |
| 456 | 20250214 | 114600 | 1662948500 | 55900 | 56000 | 56000 | 55900 | 260 |
| 457 | 20250214 | 114500 | 1648411800 | 55900 | 56000 | 56100 | 55900 | 262 |
| 458 | 20250214 | 114400 | 1633745300 | 56000 | 56000 | 56000 | 56000 | 294 |
| 459 | 20250214 | 114300 | 1617281300 | 56100 | 56000 | 56100 | 56000 | 116 |
| 460 | 20250214 | 114200 | 1610783200 | 56000 | 56000 | 56100 | 56000 | 171 |
| 461 | 20250214 | 114100 | 1601194200 | 56000 | 56000 | 56100 | 56000 | 27 |
| 462 | 20250214 | 114000 | 1599680200 | 56000 | 56000 | 56000 | 56000 | 106 |
| 463 | 20250214 | 113900 | 1593744200 | 56000 | 56000 | 56000 | 56000 | 57 |
| 464 | 20250214 | 113800 | 1590552200 | 56100 | 56000 | 56100 | 56000 | 169 |
| 465 | 20250214 | 113700 | 1581086200 | 56000 | 56000 | 56100 | 56000 | 105 |
| 466 | 20250214 | 113600 | 1575200700 | 56100 | 55900 | 56100 | 55900 | 29 |
| 467 | 20250214 | 113500 | 1573575700 | 55900 | 56000 | 56000 | 55900 | 204 |
| 468 | 20250214 | 113400 | 1562160500 | 56000 | 56100 | 56100 | 55900 | 260 |
| 469 | 20250214 | 113300 | 1547601500 | 56000 | 56000 | 56000 | 56000 | 98 |
| 470 | 20250214 | 113200 | 1542113500 | 56000 | 56000 | 56000 | 56000 | 50 |
| 471 | 20250214 | 113100 | 1539313500 | 56000 | 56000 | 56100 | 56000 | 63 |
| 472 | 20250214 | 113000 | 1535783500 | 56000 | 56000 | 56000 | 56000 | 91 |
| 473 | 20250214 | 112900 | 1530687500 | 56000 | 56100 | 56100 | 55900 | 73 |
| 474 | 20250214 | 112800 | 1526596600 | 55900 | 56000 | 56000 | 55900 | 164 |
| 475 | 20250214 | 112700 | 1517423200 | 55900 | 55900 | 56000 | 55900 | 216 |
| 476 | 20250214 | 112600 | 1505345200 | 55900 | 56000 | 56100 | 55900 | 157 |
| 477 | 20250214 | 112500 | 1496548800 | 56000 | 56000 | 56100 | 56000 | 123 |
| 478 | 20250214 | 112400 | 1489660000 | 56100 | 56100 | 56100 | 56000 | 140 |
| 479 | 20250214 | 112300 | 1481810200 | 56000 | 56000 | 56000 | 56000 | 488 |
| 480 | 20250214 | 112200 | 1454482200 | 56000 | 56100 | 56100 | 56000 | 50 |
| 481 | 20250214 | 112100 | 1451682100 | 56000 | 56100 | 56200 | 56000 | 247 |
| 482 | 20250214 | 112000 | 1437824700 | 56100 | 56100 | 56200 | 56100 | 59 |
| 483 | 20250214 | 111900 | 1434514000 | 56100 | 56100 | 56300 | 56100 | 60 |
| 484 | 20250214 | 111800 | 1431142200 | 56100 | 56100 | 56300 | 56100 | 114 |
| 485 | 20250214 | 111700 | 1424746000 | 56100 | 56100 | 56200 | 56100 | 127 |
| 486 | 20250214 | 111600 | 1417610700 | 56200 | 56200 | 56200 | 56100 | 133 |
| 487 | 20250214 | 111500 | 1410146900 | 56200 | 56100 | 56200 | 56100 | 51 |
| 488 | 20250214 | 111400 | 1407284900 | 56200 | 56100 | 56200 | 56100 | 106 |
| 489 | 20250214 | 111300 | 1401335700 | 56100 | 56000 | 56200 | 56000 | 377 |
| 490 | 20250214 | 111200 | 1380184500 | 56100 | 56200 | 56200 | 56100 | 1773 |
| 491 | 20250214 | 111100 | 1280625000 | 56200 | 56200 | 56300 | 56200 | 130 |
| 492 | 20250214 | 111000 | 1273316400 | 56200 | 56300 | 56300 | 56200 | 50 |
| 493 | 20250214 | 110900 | 1270502200 | 56200 | 56200 | 56400 | 56200 | 68 |
| 494 | 20250214 | 110800 | 1266675800 | 56200 | 56300 | 56300 | 56200 | 143 |
| 495 | 20250214 | 110700 | 1258633000 | 56200 | 56200 | 56400 | 56200 | 42 |
| 496 | 20250214 | 110600 | 1256270600 | 56300 | 56200 | 56300 | 56200 | 181 |
| 497 | 20250214 | 110500 | 1246088300 | 56200 | 56200 | 56200 | 56200 | 166 |
| 498 | 20250214 | 110400 | 1236759100 | 56200 | 56200 | 56400 | 56200 | 146 |
| 499 | 20250214 | 110300 | 1228540600 | 56300 | 56300 | 56300 | 56300 | 243 |
| 500 | 20250214 | 110200 | 1214859700 | 56300 | 56300 | 56300 | 56300 | 37 |
| 501 | 20250214 | 110100 | 1212776600 | 56400 | 56300 | 56400 | 56300 | 113 |
| 502 | 20250214 | 110000 | 1206412700 | 56300 | 56300 | 56300 | 56200 | 29 |
| 503 | 20250214 | 105900 | 1204781500 | 56200 | 56200 | 56400 | 56200 | 49 |
| 504 | 20250214 | 105800 | 1202023400 | 56300 | 56300 | 56300 | 56300 | 163 |
| 505 | 20250214 | 105700 | 1192846500 | 56300 | 56300 | 56400 | 56300 | 24 |
| 506 | 20250214 | 105600 | 1191495100 | 56300 | 56300 | 56400 | 56300 | 189 |
| 507 | 20250214 | 105500 | 1180852400 | 56300 | 56300 | 56300 | 56300 | 25 |
| 508 | 20250214 | 105400 | 1179444900 | 56300 | 56300 | 56500 | 56300 | 29 |
| 509 | 20250214 | 105300 | 1177808200 | 56300 | 56400 | 56400 | 56300 | 99 |
| 510 | 20250214 | 105200 | 1172234300 | 56400 | 56400 | 56500 | 56300 | 31 |
| 511 | 20250214 | 105100 | 1170484200 | 56500 | 56400 | 56500 | 56300 | 28 |
| 512 | 20250214 | 105000 | 1168906500 | 56400 | 56400 | 56400 | 56300 | 5 |
| 513 | 20250214 | 104900 | 1168624600 | 56400 | 56300 | 56400 | 56300 | 145 |
| 514 | 20250214 | 104800 | 1160451700 | 56300 | 56300 | 56300 | 56300 | 66 |
| 515 | 20250214 | 104700 | 1156735900 | 56300 | 56400 | 56400 | 56300 | 36 |
| 516 | 20250214 | 104600 | 1154706200 | 56400 | 56300 | 56400 | 56300 | 13 |
| 517 | 20250214 | 104500 | 1153973300 | 56400 | 56300 | 56400 | 56300 | 30 |
| 518 | 20250214 | 104400 | 1152284100 | 56300 | 56400 | 56500 | 56300 | 105 |
| 519 | 20250214 | 104300 | 1146360600 | 56400 | 56400 | 56400 | 56400 | 0 |
| 520 | 20250214 | 104200 | 1146360600 | 56400 | 56400 | 56500 | 56400 | 30 |
| 521 | 20250214 | 104100 | 1144667300 | 56500 | 56400 | 56500 | 56400 | 42 |
| 522 | 20250214 | 104000 | 1142296400 | 56400 | 56400 | 56400 | 56400 | 0 |
| 523 | 20250214 | 103900 | 1142296400 | 56400 | 56500 | 56500 | 56400 | 27 |
| 524 | 20250214 | 103800 | 1140771600 | 56400 | 56400 | 56500 | 56400 | 19 |
| 525 | 20250214 | 103700 | 1139698800 | 56400 | 56500 | 56500 | 56400 | 19 |
| 526 | 20250214 | 103600 | 1138626100 | 56500 | 56400 | 56500 | 56400 | 24 |
| 527 | 20250214 | 103500 | 1137270500 | 56400 | 56400 | 56400 | 56400 | 24 |
| 528 | 20250214 | 103400 | 1135916900 | 56400 | 56400 | 56400 | 56300 | 30 |
| 529 | 20250214 | 103300 | 1134225400 | 56400 | 56400 | 56400 | 56300 | 45 |
| 530 | 20250214 | 103200 | 1131688500 | 56400 | 56400 | 56400 | 56400 | 23 |
| 531 | 20250214 | 103100 | 1130391300 | 56400 | 56300 | 56400 | 56300 | 74 |
| 532 | 20250214 | 103000 | 1126218800 | 56400 | 56500 | 56500 | 56400 | 6 |
| 533 | 20250214 | 102900 | 1125880300 | 56400 | 56400 | 56500 | 56400 | 23 |
| 534 | 20250214 | 102800 | 1124581100 | 56500 | 56500 | 56500 | 56400 | 201 |
| 535 | 20250214 | 102700 | 1113243300 | 56400 | 56500 | 56500 | 56400 | 49 |
| 536 | 20250214 | 102600 | 1110477300 | 56400 | 56400 | 56500 | 56400 | 53 |
| 537 | 20250214 | 102500 | 1107487900 | 56400 | 56500 | 56500 | 56400 | 105 |
| 538 | 20250214 | 102400 | 1101565700 | 56500 | 56400 | 56500 | 56400 | 36 |
| 539 | 20250214 | 102300 | 1099532700 | 56500 | 56500 | 56500 | 56500 | 14 |
| 540 | 20250214 | 102200 | 1098741700 | 56500 | 56500 | 56500 | 56400 | 42 |
| 541 | 20250214 | 102100 | 1096370800 | 56500 | 56400 | 56500 | 56400 | 11 |
| 542 | 20250214 | 102000 | 1095749400 | 56400 | 56400 | 56400 | 56400 | 12 |
| 543 | 20250214 | 101900 | 1095072600 | 56300 | 56400 | 56500 | 56300 | 101 |
| 544 | 20250214 | 101800 | 1089375600 | 56400 | 56500 | 56500 | 56400 | 79 |
| 545 | 20250214 | 101700 | 1084912200 | 56600 | 56600 | 56600 | 56500 | 137 |
| 546 | 20250214 | 101600 | 1077159700 | 56500 | 56600 | 56600 | 56500 | 21 |
| 547 | 20250214 | 101500 | 1075971400 | 56500 | 56600 | 56600 | 56500 | 35 |
| 548 | 20250214 | 101400 | 1073990500 | 56600 | 56500 | 56600 | 56500 | 108 |
| 549 | 20250214 | 101300 | 1067878600 | 56500 | 56500 | 56500 | 56500 | 10 |
| 550 | 20250214 | 101200 | 1067313600 | 56600 | 56600 | 56600 | 56600 | 22 |
| 551 | 20250214 | 101100 | 1066068400 | 56400 | 56600 | 56600 | 56400 | 9 |
| 552 | 20250214 | 101000 | 1065560100 | 56500 | 56600 | 56600 | 56500 | 308 |
| 553 | 20250214 | 100900 | 1048147000 | 56600 | 56600 | 56600 | 56600 | 41 |
| 554 | 20250214 | 100800 | 1045826400 | 56600 | 56500 | 56600 | 56500 | 46 |
| 555 | 20250214 | 100700 | 1043227200 | 56500 | 56500 | 56500 | 56500 | 45 |
| 556 | 20250214 | 100600 | 1040684700 | 56400 | 56400 | 56400 | 56400 | 12 |
| 557 | 20250214 | 100500 | 1040007900 | 56400 | 56500 | 56500 | 56400 | 13 |
| 558 | 20250214 | 100400 | 1039273700 | 56500 | 56600 | 56600 | 56500 | 326 |
| 559 | 20250214 | 100300 | 1020854600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 560 | 20250214 | 100200 | 1020854600 | 56600 | 56600 | 56700 | 56600 | 306 |
| 561 | 20250214 | 100100 | 1003531000 | 56500 | 56500 | 56700 | 56500 | 1163 |
| 562 | 20250214 | 100000 | 937741000 | 56500 | 56500 | 56500 | 56400 | 45 |
| 563 | 20250214 | 095900 | 935200200 | 56500 | 56400 | 56500 | 56400 | 106 |
| 564 | 20250214 | 095800 | 929219300 | 56500 | 56500 | 56500 | 56500 | 31 |
| 565 | 20250214 | 095700 | 927467800 | 56500 | 56500 | 56600 | 56400 | 92 |
| 566 | 20250214 | 095600 | 922268900 | 56500 | 56500 | 56500 | 56500 | 220 |
| 567 | 20250214 | 095500 | 909838900 | 56500 | 56500 | 56500 | 56500 | 25 |
| 568 | 20250214 | 095400 | 908426400 | 56600 | 56500 | 56600 | 56500 | 50 |
| 569 | 20250214 | 095300 | 905599300 | 56500 | 56600 | 56600 | 56400 | 415 |
| 570 | 20250214 | 095200 | 882161600 | 56500 | 56600 | 56700 | 56500 | 92 |
| 571 | 20250214 | 095100 | 876954600 | 56500 | 56500 | 56500 | 56400 | 37 |
| 572 | 20250214 | 095000 | 874864400 | 56500 | 56600 | 56600 | 56400 | 407 |
| 573 | 20250214 | 094900 | 851882100 | 56600 | 56600 | 56600 | 56600 | 74 |
| 574 | 20250214 | 094800 | 847693700 | 56500 | 56600 | 56600 | 56500 | 174 |
| 575 | 20250214 | 094700 | 837855400 | 56600 | 56700 | 56700 | 56600 | 149 |
| 576 | 20250214 | 094600 | 829421300 | 56700 | 56600 | 56700 | 56600 | 38 |
| 577 | 20250214 | 094500 | 827267200 | 56600 | 56600 | 56700 | 56600 | 36 |
| 578 | 20250214 | 094400 | 825229500 | 56600 | 56500 | 56600 | 56500 | 329 |
| 579 | 20250214 | 094300 | 806634100 | 56500 | 56600 | 56600 | 56500 | 150 |
| 580 | 20250214 | 094200 | 798146300 | 56600 | 56700 | 56800 | 56600 | 191 |
| 581 | 20250214 | 094100 | 787306200 | 56700 | 56800 | 56800 | 56700 | 457 |
| 582 | 20250214 | 094000 | 761372800 | 56700 | 56700 | 56900 | 56700 | 1290 |
| 583 | 20250214 | 093900 | 688136100 | 56700 | 56700 | 56700 | 56600 | 606 |
| 584 | 20250214 | 093800 | 653810300 | 56700 | 56700 | 56800 | 56700 | 300 |
| 585 | 20250214 | 093700 | 636787500 | 56700 | 56600 | 56800 | 56500 | 581 |
| 586 | 20250214 | 093600 | 603860100 | 56700 | 56400 | 56800 | 56400 | 1403 |
| 587 | 20250214 | 093500 | 524521400 | 56400 | 56300 | 56400 | 56300 | 310 |
| 588 | 20250214 | 093400 | 507067400 | 56400 | 56200 | 56400 | 56200 | 936 |
| 589 | 20250214 | 093300 | 454355300 | 56200 | 56200 | 56200 | 56200 | 175 |
| 590 | 20250214 | 093200 | 444520300 | 56300 | 56300 | 56300 | 56200 | 16 |
| 591 | 20250214 | 093100 | 443619600 | 56200 | 56200 | 56300 | 56200 | 41 |
| 592 | 20250214 | 093000 | 441314700 | 56200 | 56200 | 56300 | 56200 | 226 |
| 593 | 20250214 | 092900 | 428613000 | 56200 | 56300 | 56300 | 56200 | 434 |
| 594 | 20250214 | 092800 | 404198900 | 56200 | 56200 | 56200 | 56200 | 134 |
| 595 | 20250214 | 092700 | 396668100 | 56200 | 56200 | 56200 | 56100 | 103 |
| 596 | 20250214 | 092600 | 390879800 | 56100 | 56200 | 56200 | 56100 | 62 |
| 597 | 20250214 | 092500 | 387396300 | 56200 | 56200 | 56300 | 56100 | 440 |
| 598 | 20250214 | 092400 | 362668700 | 56100 | 56000 | 56200 | 55900 | 539 |
| 599 | 20250214 | 092300 | 332445100 | 56100 | 56000 | 56100 | 56000 | 25 |
| 600 | 20250214 | 092200 | 331044700 | 56100 | 55900 | 56100 | 55900 | 70 |
| 601 | 20250214 | 092100 | 327120100 | 56100 | 55800 | 56100 | 55800 | 102 |
| 602 | 20250214 | 092000 | 321407500 | 55900 | 55900 | 55900 | 55900 | 205 |
| 603 | 20250214 | 091900 | 309948000 | 55900 | 56100 | 56100 | 55900 | 439 |
| 604 | 20250214 | 091800 | 285363900 | 56100 | 56100 | 56100 | 56100 | 18 |
| 605 | 20250214 | 091700 | 284354100 | 56100 | 56100 | 56200 | 56100 | 122 |
| 606 | 20250214 | 091600 | 277507300 | 56100 | 56000 | 56100 | 56000 | 271 |
| 607 | 20250214 | 091500 | 262311700 | 56000 | 55900 | 56000 | 55900 | 228 |
| 608 | 20250214 | 091400 | 249552500 | 55700 | 55800 | 55900 | 55700 | 146 |
| 609 | 20250214 | 091300 | 241401400 | 55900 | 56000 | 56000 | 55500 | 1070 |
| 610 | 20250214 | 091200 | 181797300 | 55900 | 55900 | 56000 | 55900 | 23 |
| 611 | 20250214 | 091100 | 180511500 | 55900 | 55800 | 56000 | 55800 | 156 |
| 612 | 20250214 | 091000 | 171789900 | 55900 | 55800 | 56000 | 55800 | 278 |
| 613 | 20250214 | 090900 | 156251000 | 55900 | 56100 | 56100 | 55900 | 184 |
| 614 | 20250214 | 090800 | 145945400 | 56100 | 55800 | 56200 | 55800 | 631 |
| 615 | 20250214 | 090700 | 110608000 | 55800 | 55700 | 55800 | 55700 | 34 |
| 616 | 20250214 | 090600 | 108711000 | 55700 | 55900 | 55900 | 55700 | 125 |
| 617 | 20250214 | 090500 | 101746700 | 55800 | 55700 | 55800 | 55700 | 122 |
| 618 | 20250214 | 090400 | 94945700 | 55700 | 55700 | 55700 | 55700 | 44 |
| 619 | 20250214 | 090300 | 92494900 | 55700 | 55700 | 56000 | 55700 | 37 |
| 620 | 20250214 | 090200 | 90432700 | 55600 | 55900 | 55900 | 55500 | 460 |
| 621 | 20250214 | 090100 | 64795000 | 55900 | 56100 | 56100 | 55900 | 262 |
| 622 | 20250214 | 090000 | 50142800 | 56000 | 56100 | 56100 | 56000 | 884 |