35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 96388 |
| 3 | 20250214 | 192700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 4 | 20250214 | 192600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 5 | 20250214 | 192500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 6 | 20250214 | 192400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 7 | 20250214 | 192300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 8 | 20250214 | 192200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 9 | 20250214 | 192100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 10 | 20250214 | 192000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 11 | 20250214 | 191900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 12 | 20250214 | 191800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 13 | 20250214 | 191700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 14 | 20250214 | 191600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 15 | 20250214 | 191500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 16 | 20250214 | 191400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 17 | 20250214 | 191300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 18 | 20250214 | 191200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 19 | 20250214 | 191100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 20 | 20250214 | 191000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 21 | 20250214 | 190900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 22 | 20250214 | 190800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 23 | 20250214 | 190700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 24 | 20250214 | 190600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 25 | 20250214 | 190500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 26 | 20250214 | 190400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 27 | 20250214 | 190300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 28 | 20250214 | 190200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 29 | 20250214 | 190100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 30 | 20250214 | 190000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 31 | 20250214 | 185900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 32 | 20250214 | 185800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 96388 |
| 33 | 20250214 | 185700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 34 | 20250214 | 185600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 35 | 20250214 | 185500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 36 | 20250214 | 185400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 37 | 20250214 | 185300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 38 | 20250214 | 185200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 39 | 20250214 | 185100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 40 | 20250214 | 185000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 41 | 20250214 | 184900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 42 | 20250214 | 184800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 43 | 20250214 | 184700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 44 | 20250214 | 184600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 45 | 20250214 | 184500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 46 | 20250214 | 184400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 47 | 20250214 | 184300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 48 | 20250214 | 184200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 49 | 20250214 | 184100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 50 | 20250214 | 184000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 51 | 20250214 | 183900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 52 | 20250214 | 183800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 53 | 20250214 | 183700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 54 | 20250214 | 183600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 55 | 20250214 | 183500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 56 | 20250214 | 183400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 57 | 20250214 | 183300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 58 | 20250214 | 183200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 59 | 20250214 | 183100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 60 | 20250214 | 183000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 61 | 20250214 | 182900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 62 | 20250214 | 182800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 96388 |
| 63 | 20250214 | 182700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 64 | 20250214 | 182600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 65 | 20250214 | 182500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 66 | 20250214 | 182400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 67 | 20250214 | 182300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 68 | 20250214 | 182200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 69 | 20250214 | 182100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 70 | 20250214 | 182000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 71 | 20250214 | 181900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 72 | 20250214 | 181800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 73 | 20250214 | 181700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 74 | 20250214 | 181600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 75 | 20250214 | 181500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 76 | 20250214 | 181400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 77 | 20250214 | 181300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 78 | 20250214 | 181200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 79 | 20250214 | 181100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 80 | 20250214 | 181000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 81 | 20250214 | 180900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 82 | 20250214 | 180800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 83 | 20250214 | 180700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 84 | 20250214 | 180600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 85 | 20250214 | 180500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 86 | 20250214 | 180400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 87 | 20250214 | 180300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 88 | 20250214 | 180200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 89 | 20250214 | 180100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 90 | 20250214 | 180000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 91 | 20250214 | 175900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 92 | 20250214 | 175800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 96388 |
| 93 | 20250214 | 175700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 94 | 20250214 | 175600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 95 | 20250214 | 175500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 96 | 20250214 | 175400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 97 | 20250214 | 175300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 98 | 20250214 | 175200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 99 | 20250214 | 175100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 100 | 20250214 | 175000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 101 | 20250214 | 174900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 102 | 20250214 | 174800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 103 | 20250214 | 174700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 104 | 20250214 | 174600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 105 | 20250214 | 174500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 106 | 20250214 | 174400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 107 | 20250214 | 174300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 108 | 20250214 | 174200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 109 | 20250214 | 174100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 110 | 20250214 | 174000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 111 | 20250214 | 173900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 112 | 20250214 | 173800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 113 | 20250214 | 173700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 114 | 20250214 | 173600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 115 | 20250214 | 173500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 116 | 20250214 | 173400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 117 | 20250214 | 173300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 118 | 20250214 | 173200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 119 | 20250214 | 173100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 120 | 20250214 | 173000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 121 | 20250214 | 172900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 122 | 20250214 | 172800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 96388 |
| 123 | 20250214 | 172700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 124 | 20250214 | 172600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 125 | 20250214 | 172500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 126 | 20250214 | 172400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 127 | 20250214 | 172300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 128 | 20250214 | 172200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 129 | 20250214 | 172100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 130 | 20250214 | 172000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 131 | 20250214 | 171900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 132 | 20250214 | 171800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 133 | 20250214 | 171700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 134 | 20250214 | 171600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 135 | 20250214 | 171500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 136 | 20250214 | 171400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 137 | 20250214 | 171300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 138 | 20250214 | 171200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 139 | 20250214 | 171100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 140 | 20250214 | 171000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 141 | 20250214 | 170900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 142 | 20250214 | 170800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 143 | 20250214 | 170700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 144 | 20250214 | 170600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 145 | 20250214 | 170500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 146 | 20250214 | 170400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 147 | 20250214 | 170300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 148 | 20250214 | 170200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 149 | 20250214 | 170100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 150 | 20250214 | 170000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 151 | 20250214 | 165900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 152 | 20250214 | 165800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 96388 |
| 153 | 20250214 | 165700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 154 | 20250214 | 165600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 155 | 20250214 | 165500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 156 | 20250214 | 165400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 157 | 20250214 | 165300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 158 | 20250214 | 165200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 159 | 20250214 | 165100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 160 | 20250214 | 165000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 161 | 20250214 | 164900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 162 | 20250214 | 164800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 163 | 20250214 | 164700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 164 | 20250214 | 164600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 165 | 20250214 | 164500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 166 | 20250214 | 164400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 167 | 20250214 | 164300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 168 | 20250214 | 164200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 169 | 20250214 | 164100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 170 | 20250214 | 164000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 171 | 20250214 | 163900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 172 | 20250214 | 163800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 173 | 20250214 | 163700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 174 | 20250214 | 163600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 175 | 20250214 | 163500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 176 | 20250214 | 163400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 177 | 20250214 | 163300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 178 | 20250214 | 163200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 179 | 20250214 | 163100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 180 | 20250214 | 163000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 181 | 20250214 | 162900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 182 | 20250214 | 162800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 96388 |
| 183 | 20250214 | 162700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 184 | 20250214 | 162600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 185 | 20250214 | 162500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 186 | 20250214 | 162400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 187 | 20250214 | 162300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 188 | 20250214 | 162200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 189 | 20250214 | 162100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 190 | 20250214 | 162000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 191 | 20250214 | 161900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 192 | 20250214 | 161800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 193 | 20250214 | 161700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 194 | 20250214 | 161600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 195 | 20250214 | 161500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 196 | 20250214 | 161400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 197 | 20250214 | 161300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 198 | 20250214 | 161200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 199 | 20250214 | 161100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 200 | 20250214 | 161000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 201 | 20250214 | 160900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 202 | 20250214 | 160800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 203 | 20250214 | 160700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 204 | 20250214 | 160600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 205 | 20250214 | 160500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 206 | 20250214 | 160400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 207 | 20250214 | 160300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 208 | 20250214 | 160200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 209 | 20250214 | 160100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 210 | 20250214 | 160000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 211 | 20250214 | 155900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 212 | 20250214 | 155800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 96388 |
| 213 | 20250214 | 155700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 214 | 20250214 | 155600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 215 | 20250214 | 155500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 216 | 20250214 | 155400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 217 | 20250214 | 155300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 218 | 20250214 | 155200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 219 | 20250214 | 155100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 220 | 20250214 | 155000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 221 | 20250214 | 154900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 222 | 20250214 | 154800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 223 | 20250214 | 154700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 224 | 20250214 | 154600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 225 | 20250214 | 154500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 226 | 20250214 | 154400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 227 | 20250214 | 154300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 228 | 20250214 | 154200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 229 | 20250214 | 154100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 230 | 20250214 | 154000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 231 | 20250214 | 153900 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 232 | 20250214 | 153800 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 233 | 20250214 | 153700 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 234 | 20250214 | 153600 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 235 | 20250214 | 153500 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 236 | 20250214 | 153400 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 237 | 20250214 | 153300 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 238 | 20250214 | 153200 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 239 | 20250214 | 153100 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 0 |
| 240 | 20250214 | 153000 | 764453080300 | 77900 | 77900 | 77900 | 77900 | 96388 |
| 241 | 20250214 | 152900 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 242 | 20250214 | 152800 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 243 | 20250214 | 152700 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 244 | 20250214 | 152600 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 245 | 20250214 | 152500 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 246 | 20250214 | 152400 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 247 | 20250214 | 152300 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 248 | 20250214 | 152200 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 249 | 20250214 | 152100 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 250 | 20250214 | 152000 | 756944455100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 251 | 20250214 | 151900 | 756944455100 | 77800 | 77800 | 77900 | 77800 | 42503 |
| 252 | 20250214 | 151800 | 753635815900 | 77800 | 77800 | 77900 | 77800 | 14634 |
| 253 | 20250214 | 151700 | 752496748600 | 77800 | 77800 | 77900 | 77800 | 10417 |
| 254 | 20250214 | 151600 | 751685872000 | 77800 | 77800 | 77900 | 77800 | 15470 |
| 255 | 20250214 | 151500 | 750481869500 | 77800 | 77700 | 77900 | 77700 | 35308 |
| 256 | 20250214 | 151400 | 747734481100 | 77800 | 77800 | 77800 | 77700 | 13503 |
| 257 | 20250214 | 151300 | 746684791200 | 77700 | 77700 | 77800 | 77700 | 8609 |
| 258 | 20250214 | 151200 | 746015359400 | 77800 | 77700 | 77800 | 77700 | 21611 |
| 259 | 20250214 | 151100 | 744336008100 | 77700 | 77800 | 77900 | 77700 | 20194 |
| 260 | 20250214 | 151000 | 742765500200 | 77900 | 77800 | 77900 | 77800 | 7915 |
| 261 | 20250214 | 150900 | 742149488200 | 77800 | 77800 | 77900 | 77800 | 6198 |
| 262 | 20250214 | 150800 | 741666934500 | 77900 | 77900 | 78000 | 77800 | 11274 |
| 263 | 20250214 | 150700 | 740788786100 | 77900 | 77900 | 78000 | 77800 | 8933 |
| 264 | 20250214 | 150600 | 740092990300 | 77800 | 78000 | 78000 | 77800 | 20803 |
| 265 | 20250214 | 150500 | 738472995600 | 77900 | 78000 | 78000 | 77800 | 16609 |
| 266 | 20250214 | 150400 | 737178732100 | 78000 | 77800 | 78000 | 77700 | 44128 |
| 267 | 20250214 | 150300 | 733741779800 | 77800 | 77900 | 77900 | 77800 | 16944 |
| 268 | 20250214 | 150200 | 732422807000 | 77800 | 77900 | 77900 | 77800 | 11614 |
| 269 | 20250214 | 150100 | 731518695300 | 77900 | 77800 | 77900 | 77800 | 11613 |
| 270 | 20250214 | 150000 | 730614926200 | 77800 | 77700 | 77900 | 77600 | 43570 |
| 271 | 20250214 | 145900 | 727227344100 | 77600 | 77600 | 77700 | 77600 | 5005 |
| 272 | 20250214 | 145800 | 726838646600 | 77700 | 77500 | 77700 | 77500 | 8087 |
| 273 | 20250214 | 145700 | 726211098400 | 77500 | 77600 | 77600 | 77500 | 5364 |
| 274 | 20250214 | 145600 | 725795023300 | 77500 | 77500 | 77600 | 77500 | 7814 |
| 275 | 20250214 | 145500 | 725188799300 | 77600 | 77400 | 77600 | 77400 | 12974 |
| 276 | 20250214 | 145400 | 724183161300 | 77400 | 77500 | 77600 | 77400 | 12546 |
| 277 | 20250214 | 145300 | 723210989900 | 77400 | 77500 | 77600 | 77400 | 19274 |
| 278 | 20250214 | 145200 | 721717063100 | 77600 | 77600 | 77700 | 77500 | 4567 |
| 279 | 20250214 | 145100 | 721362736700 | 77700 | 77600 | 77700 | 77500 | 10144 |
| 280 | 20250214 | 145000 | 720575456800 | 77500 | 77500 | 77600 | 77500 | 8428 |
| 281 | 20250214 | 144900 | 719921943600 | 77600 | 77700 | 77800 | 77500 | 25047 |
| 282 | 20250214 | 144800 | 717976141100 | 77800 | 77700 | 77800 | 77600 | 45942 |
| 283 | 20250214 | 144700 | 714405726000 | 77600 | 77600 | 77700 | 77600 | 8046 |
| 284 | 20250214 | 144600 | 713781189600 | 77700 | 77600 | 77700 | 77600 | 7209 |
| 285 | 20250214 | 144500 | 713221637300 | 77600 | 77700 | 77700 | 77600 | 6881 |
| 286 | 20250214 | 144400 | 712687451300 | 77600 | 77600 | 77700 | 77600 | 7252 |
| 287 | 20250214 | 144300 | 712124327500 | 77700 | 77500 | 77700 | 77500 | 11591 |
| 288 | 20250214 | 144200 | 711224837900 | 77600 | 77600 | 77700 | 77500 | 15638 |
| 289 | 20250214 | 144100 | 710011264600 | 77500 | 77500 | 77600 | 77500 | 5161 |
| 290 | 20250214 | 144000 | 709610987700 | 77600 | 77400 | 77600 | 77400 | 5832 |
| 291 | 20250214 | 143900 | 709158975500 | 77400 | 77500 | 77500 | 77400 | 5108 |
| 292 | 20250214 | 143800 | 708763195200 | 77500 | 77300 | 77500 | 77200 | 5208 |
| 293 | 20250214 | 143700 | 708360214800 | 77300 | 77200 | 77300 | 77100 | 7006 |
| 294 | 20250214 | 143600 | 707819273300 | 77200 | 77100 | 77300 | 77000 | 20006 |
| 295 | 20250214 | 143500 | 706276843700 | 77200 | 77800 | 77800 | 77100 | 42203 |
| 296 | 20250214 | 143400 | 703009993400 | 77800 | 77800 | 77800 | 77700 | 6045 |
| 297 | 20250214 | 143300 | 702540032100 | 77700 | 77600 | 77800 | 77600 | 13064 |
| 298 | 20250214 | 143200 | 701524693200 | 77600 | 77700 | 77800 | 77600 | 7497 |
| 299 | 20250214 | 143100 | 700942273700 | 77800 | 77800 | 77800 | 77700 | 8295 |
| 300 | 20250214 | 143000 | 700297295900 | 77700 | 77700 | 77800 | 77700 | 9550 |
| 301 | 20250214 | 142900 | 699554742200 | 77800 | 77600 | 77800 | 77600 | 7093 |
| 302 | 20250214 | 142800 | 699003696000 | 77600 | 77700 | 77800 | 77600 | 8047 |
| 303 | 20250214 | 142700 | 698378284200 | 77700 | 77500 | 77800 | 77500 | 13600 |
| 304 | 20250214 | 142600 | 697321815400 | 77600 | 77700 | 77700 | 77500 | 8057 |
| 305 | 20250214 | 142500 | 696696639600 | 77600 | 77300 | 77800 | 77300 | 33806 |
| 306 | 20250214 | 142400 | 694075507400 | 77400 | 77600 | 77600 | 77300 | 19781 |
| 307 | 20250214 | 142300 | 692543036200 | 77600 | 77600 | 77600 | 77500 | 4290 |
| 308 | 20250214 | 142200 | 692210257800 | 77600 | 77700 | 77700 | 77500 | 8056 |
| 309 | 20250214 | 142100 | 691585300200 | 77700 | 77500 | 77800 | 77500 | 26193 |
| 310 | 20250214 | 142000 | 689551027900 | 77600 | 77600 | 77700 | 77500 | 16582 |
| 311 | 20250214 | 141900 | 688264255000 | 77600 | 77700 | 77800 | 77500 | 24271 |
| 312 | 20250214 | 141800 | 686379848100 | 77800 | 77900 | 78100 | 77600 | 55402 |
| 313 | 20250214 | 141700 | 682065263400 | 77900 | 77900 | 78000 | 77800 | 44455 |
| 314 | 20250214 | 141600 | 678599726900 | 77900 | 77800 | 77900 | 77800 | 19531 |
| 315 | 20250214 | 141500 | 677079215400 | 77900 | 77800 | 77900 | 77700 | 19691 |
| 316 | 20250214 | 141400 | 675547640500 | 77800 | 77600 | 77900 | 77600 | 50961 |
| 317 | 20250214 | 141300 | 671584759700 | 77700 | 77700 | 77700 | 77500 | 12723 |
| 318 | 20250214 | 141200 | 670597458900 | 77700 | 77700 | 77800 | 77600 | 37794 |
| 319 | 20250214 | 141100 | 667662372900 | 77700 | 77600 | 77700 | 77500 | 18739 |
| 320 | 20250214 | 141000 | 666207914400 | 77600 | 77600 | 77600 | 77300 | 28740 |
| 321 | 20250214 | 140900 | 663979972900 | 77600 | 77400 | 77600 | 77300 | 28831 |
| 322 | 20250214 | 140800 | 661748176900 | 77400 | 77400 | 77400 | 77200 | 21847 |
| 323 | 20250214 | 140700 | 660060012500 | 77300 | 77300 | 77400 | 77300 | 4736 |
| 324 | 20250214 | 140600 | 659693654800 | 77300 | 77100 | 77400 | 77100 | 9169 |
| 325 | 20250214 | 140500 | 658985519300 | 77200 | 77000 | 77200 | 76900 | 10578 |
| 326 | 20250214 | 140400 | 658170552000 | 77000 | 76900 | 77000 | 76800 | 18616 |
| 327 | 20250214 | 140300 | 656738836600 | 77000 | 77200 | 77200 | 76900 | 29471 |
| 328 | 20250214 | 140200 | 654468852100 | 77100 | 77200 | 77300 | 77100 | 11327 |
| 329 | 20250214 | 140100 | 653594794300 | 77100 | 77400 | 77400 | 77000 | 21000 |
| 330 | 20250214 | 140000 | 651974136100 | 77400 | 77700 | 77800 | 77300 | 27328 |
| 331 | 20250214 | 135900 | 649856497300 | 77800 | 77700 | 77900 | 77600 | 47816 |
| 332 | 20250214 | 135800 | 646137246000 | 77700 | 77300 | 77800 | 77200 | 88582 |
| 333 | 20250214 | 135700 | 639268338000 | 77300 | 77200 | 77400 | 77100 | 15875 |
| 334 | 20250214 | 135600 | 638041740800 | 77100 | 77000 | 77200 | 77000 | 5412 |
| 335 | 20250214 | 135500 | 637624545300 | 77100 | 77100 | 77200 | 76900 | 16490 |
| 336 | 20250214 | 135400 | 636354435800 | 77100 | 77400 | 77400 | 77000 | 21407 |
| 337 | 20250214 | 135300 | 634701591500 | 77300 | 77300 | 77500 | 77200 | 33631 |
| 338 | 20250214 | 135200 | 632099516400 | 77400 | 77300 | 77400 | 77200 | 18416 |
| 339 | 20250214 | 135100 | 630675966300 | 77300 | 77300 | 77300 | 77200 | 16989 |
| 340 | 20250214 | 135000 | 629363107200 | 77300 | 77200 | 77400 | 77100 | 35426 |
| 341 | 20250214 | 134900 | 626625771000 | 77200 | 77000 | 77200 | 77000 | 13683 |
| 342 | 20250214 | 134800 | 625570741700 | 77000 | 76900 | 77100 | 76800 | 9003 |
| 343 | 20250214 | 134700 | 624877809900 | 76900 | 77000 | 77100 | 76800 | 18840 |
| 344 | 20250214 | 134600 | 623427404600 | 77100 | 77000 | 77100 | 77000 | 20583 |
| 345 | 20250214 | 134500 | 621840909600 | 77000 | 76800 | 77100 | 76600 | 71120 |
| 346 | 20250214 | 134400 | 616374689400 | 76800 | 76800 | 76800 | 76700 | 9704 |
| 347 | 20250214 | 134300 | 615629986500 | 76800 | 76700 | 76800 | 76600 | 19968 |
| 348 | 20250214 | 134200 | 614097879000 | 76600 | 76600 | 76700 | 76500 | 16450 |
| 349 | 20250214 | 134100 | 612837248400 | 76600 | 76200 | 76600 | 76200 | 32253 |
| 350 | 20250214 | 134000 | 610373030400 | 76200 | 76200 | 76300 | 76200 | 3208 |
| 351 | 20250214 | 133900 | 610128490000 | 76300 | 76300 | 76300 | 76200 | 8008 |
| 352 | 20250214 | 133800 | 609517965500 | 76300 | 76300 | 76300 | 76200 | 2173 |
| 353 | 20250214 | 133700 | 609352254400 | 76300 | 76200 | 76300 | 76100 | 5664 |
| 354 | 20250214 | 133600 | 608920484800 | 76300 | 76300 | 76400 | 76200 | 11212 |
| 355 | 20250214 | 133500 | 608065089400 | 76200 | 76200 | 76300 | 76100 | 13038 |
| 356 | 20250214 | 133400 | 607071216700 | 76100 | 76100 | 76200 | 76000 | 10909 |
| 357 | 20250214 | 133300 | 606240163300 | 76100 | 76100 | 76200 | 76000 | 6868 |
| 358 | 20250214 | 133200 | 605717636700 | 76100 | 75900 | 76100 | 75900 | 11326 |
| 359 | 20250214 | 133100 | 604856306000 | 76000 | 75900 | 76000 | 75800 | 3775 |
| 360 | 20250214 | 133000 | 604569847600 | 75900 | 76000 | 76100 | 75800 | 7450 |
| 361 | 20250214 | 132900 | 604004600300 | 75900 | 76100 | 76200 | 75900 | 10319 |
| 362 | 20250214 | 132800 | 603219789700 | 76200 | 76000 | 76200 | 76000 | 5679 |
| 363 | 20250214 | 132700 | 602787582900 | 76000 | 76000 | 76200 | 75900 | 6758 |
| 364 | 20250214 | 132600 | 602273624900 | 75900 | 75900 | 76000 | 75800 | 3585 |
| 365 | 20250214 | 132500 | 602001553900 | 75900 | 76000 | 76000 | 75800 | 4881 |
| 366 | 20250214 | 132400 | 601631267300 | 75900 | 75800 | 76000 | 75800 | 3844 |
| 367 | 20250214 | 132300 | 601339527800 | 75900 | 76000 | 76000 | 75800 | 5357 |
| 368 | 20250214 | 132200 | 600932884200 | 76000 | 76100 | 76200 | 75900 | 10464 |
| 369 | 20250214 | 132100 | 600137840700 | 76100 | 76300 | 76300 | 76100 | 7736 |
| 370 | 20250214 | 132000 | 599548375000 | 76300 | 76300 | 76400 | 76200 | 10136 |
| 371 | 20250214 | 131900 | 598775057700 | 76200 | 76200 | 76300 | 76200 | 4627 |
| 372 | 20250214 | 131800 | 598422241800 | 76200 | 76200 | 76300 | 76100 | 4916 |
| 373 | 20250214 | 131700 | 598047755900 | 76100 | 75700 | 76300 | 75700 | 31222 |
| 374 | 20250214 | 131600 | 595675951100 | 75800 | 75700 | 75800 | 75700 | 2001 |
| 375 | 20250214 | 131500 | 595524405300 | 75700 | 75800 | 75900 | 75700 | 4825 |
| 376 | 20250214 | 131400 | 595158939500 | 75800 | 75900 | 75900 | 75700 | 4930 |
| 377 | 20250214 | 131300 | 594785260200 | 75800 | 75800 | 75900 | 75800 | 3150 |
| 378 | 20250214 | 131200 | 594546441200 | 75900 | 75900 | 75900 | 75800 | 3811 |
| 379 | 20250214 | 131100 | 594257421700 | 75900 | 75900 | 76000 | 75800 | 3145 |
| 380 | 20250214 | 131000 | 594018792500 | 75900 | 76000 | 76000 | 75800 | 4795 |
| 381 | 20250214 | 130900 | 593654809600 | 76000 | 76000 | 76000 | 75900 | 4315 |
| 382 | 20250214 | 130800 | 593327069500 | 76000 | 75800 | 76000 | 75800 | 5419 |
| 383 | 20250214 | 130700 | 592915860100 | 75800 | 75800 | 75900 | 75700 | 3952 |
| 384 | 20250214 | 130600 | 592616338300 | 75800 | 75700 | 75800 | 75700 | 2881 |
| 385 | 20250214 | 130500 | 592398134600 | 75800 | 75700 | 75800 | 75600 | 5528 |
| 386 | 20250214 | 130400 | 591979739200 | 75700 | 75800 | 75800 | 75600 | 5617 |
| 387 | 20250214 | 130300 | 591554626300 | 75700 | 75600 | 75800 | 75500 | 12153 |
| 388 | 20250214 | 130200 | 590634760300 | 75600 | 75600 | 75700 | 75500 | 7948 |
| 389 | 20250214 | 130100 | 590034055100 | 75700 | 75600 | 75700 | 75600 | 6191 |
| 390 | 20250214 | 130000 | 589565911500 | 75700 | 75700 | 75800 | 75600 | 12337 |
| 391 | 20250214 | 125900 | 588632316800 | 75600 | 75800 | 75800 | 75600 | 7824 |
| 392 | 20250214 | 125800 | 588040034800 | 75700 | 75600 | 75800 | 75500 | 6762 |
| 393 | 20250214 | 125700 | 587528215300 | 75600 | 75700 | 75700 | 75500 | 21557 |
| 394 | 20250214 | 125600 | 585899284100 | 75600 | 75700 | 75900 | 75600 | 11550 |
| 395 | 20250214 | 125500 | 585024581800 | 75800 | 76000 | 76100 | 75700 | 76889 |
| 396 | 20250214 | 125400 | 579187807200 | 76100 | 76000 | 76100 | 76000 | 3364 |
| 397 | 20250214 | 125300 | 578932023700 | 76100 | 76100 | 76100 | 76000 | 7610 |
| 398 | 20250214 | 125200 | 578353194300 | 76100 | 76100 | 76200 | 76000 | 7805 |
| 399 | 20250214 | 125100 | 577759248800 | 76100 | 76200 | 76200 | 76100 | 1824 |
| 400 | 20250214 | 125000 | 577620359600 | 76100 | 76300 | 76300 | 76100 | 4707 |
| 401 | 20250214 | 124900 | 577261890700 | 76200 | 76100 | 76300 | 76100 | 7125 |
| 402 | 20250214 | 124800 | 576719051500 | 76200 | 76100 | 76200 | 76100 | 6309 |
| 403 | 20250214 | 124700 | 576238886300 | 76200 | 76300 | 76300 | 76100 | 14848 |
| 404 | 20250214 | 124600 | 575108535300 | 76300 | 76500 | 76500 | 76200 | 12938 |
| 405 | 20250214 | 124500 | 574121448300 | 76400 | 76600 | 76600 | 76400 | 3562 |
| 406 | 20250214 | 124400 | 573849039700 | 76500 | 76500 | 76600 | 76400 | 7317 |
| 407 | 20250214 | 124300 | 573289314800 | 76500 | 76600 | 76600 | 76400 | 4241 |
| 408 | 20250214 | 124200 | 572964883700 | 76500 | 76500 | 76600 | 76500 | 2517 |
| 409 | 20250214 | 124100 | 572772145000 | 76500 | 76600 | 76700 | 76400 | 11214 |
| 410 | 20250214 | 124000 | 571913949800 | 76700 | 76600 | 76700 | 76500 | 8720 |
| 411 | 20250214 | 123900 | 571245944400 | 76500 | 76700 | 76700 | 76500 | 8086 |
| 412 | 20250214 | 123800 | 570626595400 | 76700 | 76500 | 76700 | 76500 | 8738 |
| 413 | 20250214 | 123700 | 569957483200 | 76600 | 76300 | 76600 | 76300 | 12606 |
| 414 | 20250214 | 123600 | 568993595800 | 76400 | 76400 | 76400 | 76300 | 3350 |
| 415 | 20250214 | 123500 | 568737695400 | 76400 | 76400 | 76400 | 76300 | 3637 |
| 416 | 20250214 | 123400 | 568460024500 | 76400 | 76400 | 76400 | 76300 | 2020 |
| 417 | 20250214 | 123300 | 568305836000 | 76400 | 76300 | 76400 | 76200 | 2630 |
| 418 | 20250214 | 123200 | 568105145800 | 76300 | 76200 | 76300 | 76100 | 6176 |
| 419 | 20250214 | 123100 | 567634409100 | 76200 | 76200 | 76200 | 76100 | 3846 |
| 420 | 20250214 | 123000 | 567341370500 | 76200 | 76100 | 76200 | 76100 | 2970 |
| 421 | 20250214 | 122900 | 567115277300 | 76100 | 76100 | 76200 | 76100 | 1887 |
| 422 | 20250214 | 122800 | 566971602100 | 76100 | 76200 | 76200 | 76100 | 2622 |
| 423 | 20250214 | 122700 | 566772015000 | 76200 | 76100 | 76200 | 76100 | 3084 |
| 424 | 20250214 | 122600 | 566537283500 | 76100 | 76200 | 76200 | 76100 | 3630 |
| 425 | 20250214 | 122500 | 566260735700 | 76200 | 76200 | 76200 | 76100 | 6729 |
| 426 | 20250214 | 122400 | 565748494000 | 76200 | 76200 | 76200 | 76100 | 2403 |
| 427 | 20250214 | 122300 | 565565534800 | 76200 | 76100 | 76300 | 76100 | 4700 |
| 428 | 20250214 | 122200 | 565207584600 | 76200 | 76200 | 76300 | 76100 | 1922 |
| 429 | 20250214 | 122100 | 565061102600 | 76300 | 76200 | 76300 | 76100 | 2548 |
| 430 | 20250214 | 122000 | 564866979600 | 76200 | 76200 | 76300 | 76100 | 5690 |
| 431 | 20250214 | 121900 | 564433764400 | 76200 | 76500 | 76500 | 76200 | 11206 |
| 432 | 20250214 | 121800 | 563578563900 | 76500 | 76400 | 76500 | 76400 | 2269 |
| 433 | 20250214 | 121700 | 563405092300 | 76400 | 76300 | 76500 | 76300 | 5253 |
| 434 | 20250214 | 121600 | 563004074800 | 76400 | 76600 | 76600 | 76300 | 9082 |
| 435 | 20250214 | 121500 | 562309901500 | 76500 | 76600 | 76700 | 76500 | 10218 |
| 436 | 20250214 | 121400 | 561527142500 | 76700 | 76600 | 76700 | 76600 | 9122 |
| 437 | 20250214 | 121300 | 560827847800 | 76600 | 76400 | 76700 | 76300 | 24754 |
| 438 | 20250214 | 121200 | 558934549600 | 76400 | 76300 | 76400 | 76300 | 4373 |
| 439 | 20250214 | 121100 | 558600628600 | 76300 | 76400 | 76400 | 76300 | 1864 |
| 440 | 20250214 | 121000 | 558458334100 | 76300 | 76200 | 76400 | 76100 | 12905 |
| 441 | 20250214 | 120900 | 557474373800 | 76200 | 76100 | 76200 | 76000 | 4885 |
| 442 | 20250214 | 120800 | 557102689900 | 76100 | 76100 | 76200 | 76000 | 8194 |
| 443 | 20250214 | 120700 | 556479232500 | 76000 | 76200 | 76200 | 76000 | 12013 |
| 444 | 20250214 | 120600 | 555564954400 | 76100 | 76200 | 76200 | 76100 | 5208 |
| 445 | 20250214 | 120500 | 555168495500 | 76200 | 76200 | 76200 | 76100 | 3099 |
| 446 | 20250214 | 120400 | 554932522200 | 76200 | 76200 | 76200 | 76100 | 3145 |
| 447 | 20250214 | 120300 | 554693134300 | 76200 | 76100 | 76200 | 76100 | 4190 |
| 448 | 20250214 | 120200 | 554373998400 | 76200 | 76200 | 76200 | 76100 | 3436 |
| 449 | 20250214 | 120100 | 554112452600 | 76200 | 76100 | 76200 | 76000 | 2987 |
| 450 | 20250214 | 120000 | 553885043100 | 76200 | 76100 | 76200 | 76000 | 5833 |
| 451 | 20250214 | 115900 | 553441227800 | 76100 | 76100 | 76100 | 76000 | 4801 |
| 452 | 20250214 | 115800 | 553076220700 | 76000 | 76100 | 76200 | 76000 | 18229 |
| 453 | 20250214 | 115700 | 551689112000 | 76200 | 76300 | 76300 | 76000 | 16514 |
| 454 | 20250214 | 115600 | 550431283400 | 76200 | 76100 | 76300 | 76100 | 6070 |
| 455 | 20250214 | 115500 | 549968924000 | 76200 | 76200 | 76300 | 76000 | 12395 |
| 456 | 20250214 | 115400 | 549024219000 | 76200 | 76300 | 76400 | 76200 | 8792 |
| 457 | 20250214 | 115300 | 548353324100 | 76300 | 76300 | 76400 | 76200 | 8546 |
| 458 | 20250214 | 115200 | 547701158400 | 76300 | 76300 | 76300 | 76100 | 15451 |
| 459 | 20250214 | 115100 | 546523373300 | 76300 | 76000 | 76300 | 75900 | 10926 |
| 460 | 20250214 | 115000 | 545692243200 | 75900 | 76000 | 76000 | 75900 | 2036 |
| 461 | 20250214 | 114900 | 545537635800 | 76000 | 75900 | 76000 | 75900 | 2212 |
| 462 | 20250214 | 114800 | 545369629500 | 76000 | 75900 | 76000 | 75800 | 3710 |
| 463 | 20250214 | 114700 | 545088083300 | 75900 | 75900 | 76000 | 75800 | 8578 |
| 464 | 20250214 | 114600 | 544436954400 | 75900 | 75800 | 75900 | 75700 | 5491 |
| 465 | 20250214 | 114500 | 544020417400 | 75800 | 75800 | 75900 | 75700 | 8045 |
| 466 | 20250214 | 114400 | 543410552900 | 75800 | 76000 | 76000 | 75800 | 11064 |
| 467 | 20250214 | 114300 | 542571052100 | 76000 | 75900 | 76000 | 75900 | 4640 |
| 468 | 20250214 | 114200 | 542218564500 | 76000 | 75900 | 76000 | 75900 | 3578 |
| 469 | 20250214 | 114100 | 541946805200 | 76000 | 75800 | 76000 | 75700 | 12556 |
| 470 | 20250214 | 114000 | 540994930700 | 75700 | 75700 | 75800 | 75600 | 3795 |
| 471 | 20250214 | 113900 | 540707481200 | 75600 | 75700 | 75700 | 75600 | 12660 |
| 472 | 20250214 | 113800 | 539749509900 | 75600 | 75600 | 75700 | 75500 | 4280 |
| 473 | 20250214 | 113700 | 539425991200 | 75500 | 75500 | 75600 | 75400 | 6485 |
| 474 | 20250214 | 113600 | 538936568000 | 75500 | 75400 | 75500 | 75400 | 6004 |
| 475 | 20250214 | 113500 | 538483501500 | 75500 | 75500 | 75500 | 75400 | 5178 |
| 476 | 20250214 | 113400 | 538092926700 | 75500 | 75600 | 75800 | 75300 | 27125 |
| 477 | 20250214 | 113300 | 536043106000 | 75700 | 75200 | 75700 | 75200 | 17467 |
| 478 | 20250214 | 113200 | 534725861500 | 75200 | 75100 | 75300 | 75100 | 21180 |
| 479 | 20250214 | 113100 | 533133134400 | 75200 | 75300 | 75400 | 75100 | 20658 |
| 480 | 20250214 | 113000 | 531579554900 | 75300 | 75500 | 75500 | 75200 | 17439 |
| 481 | 20250214 | 112900 | 530265159000 | 75400 | 75500 | 75500 | 75400 | 8730 |
| 482 | 20250214 | 112800 | 529606654100 | 75400 | 75400 | 75500 | 75200 | 19043 |
| 483 | 20250214 | 112700 | 528171499000 | 75400 | 75400 | 75500 | 75300 | 19888 |
| 484 | 20250214 | 112600 | 526671768300 | 75400 | 75500 | 75600 | 75300 | 44750 |
| 485 | 20250214 | 112500 | 523297716700 | 75500 | 75600 | 75700 | 75500 | 15915 |
| 486 | 20250214 | 112400 | 522095137400 | 75700 | 75800 | 75900 | 75600 | 38434 |
| 487 | 20250214 | 112300 | 519186166500 | 75800 | 76100 | 76100 | 75800 | 25694 |
| 488 | 20250214 | 112200 | 517234878100 | 76100 | 76100 | 76200 | 76100 | 4148 |
| 489 | 20250214 | 112100 | 516919170900 | 76200 | 76100 | 76200 | 76100 | 3685 |
| 490 | 20250214 | 112000 | 516638708500 | 76100 | 76100 | 76200 | 76100 | 7149 |
| 491 | 20250214 | 111900 | 516094628700 | 76100 | 76200 | 76200 | 76100 | 2840 |
| 492 | 20250214 | 111800 | 515878299600 | 76200 | 76200 | 76300 | 76100 | 5439 |
| 493 | 20250214 | 111700 | 515463915200 | 76100 | 76200 | 76200 | 76000 | 6460 |
| 494 | 20250214 | 111600 | 514972300600 | 76200 | 76300 | 76400 | 76100 | 11170 |
| 495 | 20250214 | 111500 | 514120391400 | 76300 | 76400 | 76500 | 76200 | 10781 |
| 496 | 20250214 | 111400 | 513297104000 | 76400 | 76500 | 76500 | 76400 | 6946 |
| 497 | 20250214 | 111300 | 512766097200 | 76400 | 76500 | 76500 | 76400 | 8321 |
| 498 | 20250214 | 111200 | 512129742000 | 76400 | 76300 | 76500 | 76300 | 5824 |
| 499 | 20250214 | 111100 | 511684617000 | 76400 | 76200 | 76400 | 76100 | 5846 |
| 500 | 20250214 | 111000 | 511238824600 | 76100 | 76000 | 76200 | 76000 | 9905 |
| 501 | 20250214 | 110900 | 510485570600 | 76000 | 76000 | 76100 | 76000 | 5365 |
| 502 | 20250214 | 110800 | 510077691300 | 76000 | 75900 | 76100 | 75900 | 10552 |
| 503 | 20250214 | 110700 | 509276259500 | 75900 | 76000 | 76100 | 75800 | 43645 |
| 504 | 20250214 | 110600 | 505961380400 | 76000 | 76100 | 76200 | 76000 | 11885 |
| 505 | 20250214 | 110500 | 505057057700 | 76100 | 76200 | 76200 | 76100 | 6187 |
| 506 | 20250214 | 110400 | 504586090300 | 76100 | 76100 | 76200 | 76000 | 10958 |
| 507 | 20250214 | 110300 | 503751910600 | 76000 | 76300 | 76300 | 76000 | 29749 |
| 508 | 20250214 | 110200 | 501487759100 | 76200 | 76300 | 76400 | 76200 | 10458 |
| 509 | 20250214 | 110100 | 500690026400 | 76400 | 76400 | 76400 | 76300 | 6660 |
| 510 | 20250214 | 110000 | 500181699600 | 76400 | 76400 | 76500 | 76100 | 26689 |
| 511 | 20250214 | 105900 | 498146070400 | 76400 | 76500 | 76600 | 76300 | 22661 |
| 512 | 20250214 | 105800 | 496413609000 | 76600 | 76600 | 76700 | 76500 | 29390 |
| 513 | 20250214 | 105700 | 494163908200 | 76600 | 76800 | 76900 | 76600 | 27124 |
| 514 | 20250214 | 105600 | 492083591200 | 76900 | 77100 | 77100 | 76800 | 26324 |
| 515 | 20250214 | 105500 | 490057869600 | 77100 | 77200 | 77200 | 77000 | 6017 |
| 516 | 20250214 | 105400 | 489593973200 | 77100 | 77000 | 77200 | 77000 | 11148 |
| 517 | 20250214 | 105300 | 488734198800 | 77100 | 77300 | 77300 | 77000 | 16571 |
| 518 | 20250214 | 105200 | 487455581200 | 77300 | 77300 | 77300 | 77100 | 15683 |
| 519 | 20250214 | 105100 | 486244165100 | 77300 | 77100 | 77300 | 77000 | 13731 |
| 520 | 20250214 | 105000 | 485184643600 | 77000 | 77000 | 77100 | 76900 | 9607 |
| 521 | 20250214 | 104900 | 484444921200 | 77000 | 76900 | 77000 | 76800 | 6988 |
| 522 | 20250214 | 104800 | 483907676000 | 76800 | 76800 | 76900 | 76800 | 10629 |
| 523 | 20250214 | 104700 | 483090981500 | 76800 | 76800 | 76900 | 76700 | 8525 |
| 524 | 20250214 | 104600 | 482436018200 | 76800 | 76700 | 76900 | 76600 | 9770 |
| 525 | 20250214 | 104500 | 481686595200 | 76700 | 76900 | 76900 | 76600 | 29868 |
| 526 | 20250214 | 104400 | 479397390600 | 76800 | 77200 | 77200 | 76800 | 31901 |
| 527 | 20250214 | 104300 | 476940238100 | 77100 | 77400 | 77400 | 77000 | 40729 |
| 528 | 20250214 | 104200 | 473796371200 | 77400 | 77200 | 77400 | 77200 | 24201 |
| 529 | 20250214 | 104100 | 471924790300 | 77300 | 77300 | 77300 | 77200 | 7155 |
| 530 | 20250214 | 104000 | 471372142400 | 77200 | 77400 | 77500 | 77100 | 27729 |
| 531 | 20250214 | 103900 | 469230502900 | 77400 | 77300 | 77500 | 77200 | 42040 |
| 532 | 20250214 | 103800 | 465976090600 | 77200 | 77200 | 77300 | 77000 | 35429 |
| 533 | 20250214 | 103700 | 463243085600 | 77200 | 77300 | 77300 | 76900 | 40622 |
| 534 | 20250214 | 103600 | 460112796100 | 77300 | 77200 | 77500 | 77000 | 45741 |
| 535 | 20250214 | 103500 | 456580421800 | 77100 | 76900 | 77500 | 76800 | 114175 |
| 536 | 20250214 | 103400 | 447762912200 | 76900 | 76700 | 76900 | 76600 | 24541 |
| 537 | 20250214 | 103300 | 445878845200 | 76700 | 76600 | 76700 | 76600 | 8352 |
| 538 | 20250214 | 103200 | 445238765600 | 76600 | 76400 | 76700 | 76400 | 20905 |
| 539 | 20250214 | 103100 | 443639185300 | 76400 | 76700 | 76700 | 76400 | 23183 |
| 540 | 20250214 | 103000 | 441864152700 | 76700 | 76700 | 76800 | 76600 | 13450 |
| 541 | 20250214 | 102900 | 440832948700 | 76600 | 76100 | 76700 | 76100 | 19429 |
| 542 | 20250214 | 102800 | 439347415300 | 76200 | 76000 | 76500 | 76000 | 14643 |
| 543 | 20250214 | 102700 | 438231410900 | 76100 | 76000 | 76100 | 75800 | 21981 |
| 544 | 20250214 | 102600 | 436561625100 | 76000 | 76200 | 76300 | 75900 | 38278 |
| 545 | 20250214 | 102500 | 433650843800 | 76200 | 76700 | 76700 | 76100 | 34810 |
| 546 | 20250214 | 102400 | 430993064300 | 76700 | 76800 | 76900 | 76500 | 27297 |
| 547 | 20250214 | 102300 | 428901369600 | 76800 | 77000 | 77100 | 76500 | 49348 |
| 548 | 20250214 | 102200 | 425111694200 | 77100 | 76700 | 77100 | 76600 | 56507 |
| 549 | 20250214 | 102100 | 420768030400 | 76700 | 76400 | 76700 | 76300 | 20197 |
| 550 | 20250214 | 102000 | 419222933000 | 76400 | 76400 | 76500 | 76300 | 15319 |
| 551 | 20250214 | 101900 | 418052806400 | 76300 | 76000 | 76400 | 76000 | 25802 |
| 552 | 20250214 | 101800 | 416086131000 | 76100 | 76500 | 76600 | 76000 | 66086 |
| 553 | 20250214 | 101700 | 411042508800 | 76500 | 76300 | 76500 | 76200 | 22880 |
| 554 | 20250214 | 101600 | 409295016400 | 76300 | 76200 | 76300 | 76100 | 17516 |
| 555 | 20250214 | 101500 | 407960107300 | 76200 | 76300 | 76400 | 76100 | 55576 |
| 556 | 20250214 | 101400 | 403720579500 | 76300 | 76000 | 76300 | 75900 | 28603 |
| 557 | 20250214 | 101300 | 401542216800 | 76000 | 76000 | 76100 | 75800 | 48844 |
| 558 | 20250214 | 101200 | 397831733800 | 76000 | 75800 | 76000 | 75700 | 25043 |
| 559 | 20250214 | 101100 | 395932139000 | 75800 | 75700 | 75800 | 75600 | 17660 |
| 560 | 20250214 | 101000 | 394595405500 | 75700 | 75900 | 75900 | 75400 | 42210 |
| 561 | 20250214 | 100900 | 391400129600 | 75900 | 75700 | 75900 | 75600 | 30018 |
| 562 | 20250214 | 100800 | 389126199000 | 75800 | 75300 | 75800 | 75200 | 23679 |
| 563 | 20250214 | 100700 | 387336564700 | 75300 | 75500 | 75500 | 75200 | 22439 |
| 564 | 20250214 | 100600 | 385645964000 | 75400 | 75200 | 75500 | 75000 | 20612 |
| 565 | 20250214 | 100500 | 384096872300 | 75200 | 75500 | 75500 | 75000 | 47482 |
| 566 | 20250214 | 100400 | 380519339700 | 75500 | 75200 | 75600 | 75200 | 61899 |
| 567 | 20250214 | 100300 | 375852893500 | 75200 | 74600 | 75300 | 74500 | 38799 |
| 568 | 20250214 | 100200 | 372946812200 | 74700 | 74600 | 74700 | 74500 | 22871 |
| 569 | 20250214 | 100100 | 371241403600 | 74700 | 74500 | 74700 | 74400 | 18649 |
| 570 | 20250214 | 100000 | 369851711200 | 74500 | 74200 | 74500 | 74200 | 15558 |
| 571 | 20250214 | 095900 | 368695614200 | 74300 | 74000 | 74600 | 73900 | 52657 |
| 572 | 20250214 | 095800 | 364789535200 | 74000 | 74100 | 74200 | 74000 | 64232 |
| 573 | 20250214 | 095700 | 360034411900 | 74200 | 74200 | 74300 | 74100 | 44840 |
| 574 | 20250214 | 095600 | 356706847400 | 74200 | 74500 | 74500 | 74200 | 35629 |
| 575 | 20250214 | 095500 | 354059030300 | 74500 | 74900 | 75000 | 74400 | 40207 |
| 576 | 20250214 | 095400 | 351059038300 | 74800 | 74800 | 75000 | 74700 | 13347 |
| 577 | 20250214 | 095300 | 350060228800 | 74800 | 74800 | 74900 | 74700 | 11627 |
| 578 | 20250214 | 095200 | 349190291400 | 74900 | 75100 | 75200 | 74500 | 36637 |
| 579 | 20250214 | 095100 | 346450285500 | 75100 | 75200 | 75300 | 74800 | 43001 |
| 580 | 20250214 | 095000 | 343222974000 | 75200 | 75100 | 75200 | 75000 | 33969 |
| 581 | 20250214 | 094900 | 340672207000 | 75100 | 74600 | 75100 | 74500 | 51559 |
| 582 | 20250214 | 094800 | 336814140900 | 74600 | 73900 | 74700 | 73900 | 59976 |
| 583 | 20250214 | 094700 | 332357531900 | 73900 | 74100 | 74200 | 73900 | 123093 |
| 584 | 20250214 | 094600 | 323246147900 | 74200 | 74600 | 74700 | 74100 | 111185 |
| 585 | 20250214 | 094500 | 314974450000 | 74600 | 75100 | 75200 | 74600 | 92422 |
| 586 | 20250214 | 094400 | 308060218100 | 75200 | 75500 | 75600 | 75100 | 38699 |
| 587 | 20250214 | 094300 | 305142438900 | 75500 | 75000 | 75500 | 75000 | 39647 |
| 588 | 20250214 | 094200 | 302156375400 | 75000 | 75300 | 75300 | 75000 | 21271 |
| 589 | 20250214 | 094100 | 300557000700 | 75200 | 74800 | 75300 | 74700 | 56450 |
| 590 | 20250214 | 094000 | 296330540700 | 74800 | 75300 | 75400 | 74800 | 66684 |
| 591 | 20250214 | 093900 | 291328398100 | 75300 | 75100 | 75500 | 75100 | 35201 |
| 592 | 20250214 | 093800 | 288678469600 | 75100 | 74900 | 75400 | 74900 | 50497 |
| 593 | 20250214 | 093700 | 284888816000 | 75000 | 75400 | 75500 | 74900 | 68957 |
| 594 | 20250214 | 093600 | 279713150300 | 75400 | 75500 | 75600 | 75100 | 53318 |
| 595 | 20250214 | 093500 | 275696538000 | 75500 | 75700 | 75800 | 75300 | 65618 |
| 596 | 20250214 | 093400 | 270735788600 | 75800 | 74800 | 75800 | 74800 | 113130 |
| 597 | 20250214 | 093300 | 262218127300 | 74900 | 75300 | 75400 | 74600 | 151965 |
| 598 | 20250214 | 093200 | 250819297000 | 75200 | 76000 | 76100 | 75100 | 216740 |
| 599 | 20250214 | 093100 | 234439106500 | 76000 | 76300 | 76400 | 76000 | 81178 |
| 600 | 20250214 | 093000 | 228256726100 | 76400 | 76400 | 76500 | 76100 | 87983 |
| 601 | 20250214 | 092900 | 221545218700 | 76300 | 76700 | 76700 | 76300 | 85105 |
| 602 | 20250214 | 092800 | 215036035100 | 76700 | 77000 | 77100 | 76600 | 37357 |
| 603 | 20250214 | 092700 | 212167375500 | 76900 | 76700 | 77200 | 76500 | 85501 |
| 604 | 20250214 | 092600 | 205603122200 | 76600 | 77200 | 77200 | 76500 | 145561 |
| 605 | 20250214 | 092500 | 194414700000 | 77100 | 77600 | 77600 | 77100 | 98265 |
| 606 | 20250214 | 092400 | 186815089000 | 77600 | 77700 | 77700 | 77500 | 28432 |
| 607 | 20250214 | 092300 | 184609868500 | 77600 | 77800 | 77800 | 77500 | 27240 |
| 608 | 20250214 | 092200 | 182494629100 | 77800 | 77700 | 77800 | 77500 | 23687 |
| 609 | 20250214 | 092100 | 180655481800 | 77600 | 78100 | 78100 | 77600 | 22977 |
| 610 | 20250214 | 092000 | 178866037500 | 78100 | 77500 | 78200 | 77500 | 72992 |
| 611 | 20250214 | 091900 | 173188613200 | 77500 | 77600 | 77700 | 77200 | 55480 |
| 612 | 20250214 | 091800 | 168895951500 | 77600 | 77600 | 77700 | 77500 | 36939 |
| 613 | 20250214 | 091700 | 166031074500 | 77600 | 77500 | 77700 | 77500 | 27218 |
| 614 | 20250214 | 091600 | 163919611700 | 77500 | 77500 | 77700 | 77400 | 37487 |
| 615 | 20250214 | 091500 | 161012569000 | 77500 | 77300 | 77900 | 77000 | 85509 |
| 616 | 20250214 | 091400 | 154405464300 | 77300 | 78300 | 78300 | 77300 | 113842 |
| 617 | 20250214 | 091300 | 145557864500 | 78300 | 78000 | 78300 | 77900 | 62041 |
| 618 | 20250214 | 091200 | 140713008600 | 78000 | 77700 | 78000 | 77700 | 26356 |
| 619 | 20250214 | 091100 | 138661634100 | 77800 | 78000 | 78300 | 77700 | 69253 |
| 620 | 20250214 | 091000 | 133259497000 | 78000 | 77600 | 78400 | 77500 | 68272 |
| 621 | 20250214 | 090900 | 127938607000 | 77700 | 77100 | 77700 | 77000 | 105264 |
| 622 | 20250214 | 090800 | 119788458300 | 77100 | 78000 | 78000 | 77100 | 147420 |
| 623 | 20250214 | 090700 | 108357670500 | 77900 | 79100 | 79100 | 77900 | 179221 |
| 624 | 20250214 | 090600 | 94283133200 | 79000 | 79200 | 79300 | 78600 | 100527 |
| 625 | 20250214 | 090500 | 86355299200 | 79300 | 79400 | 79500 | 78900 | 173455 |
| 626 | 20250214 | 090400 | 72620773600 | 79400 | 78300 | 79400 | 78100 | 173920 |
| 627 | 20250214 | 090300 | 58918376200 | 78300 | 78700 | 78800 | 78100 | 154252 |
| 628 | 20250214 | 090200 | 46814739100 | 78800 | 78200 | 78800 | 77900 | 159466 |
| 629 | 20250214 | 090100 | 34325724800 | 78200 | 77000 | 78200 | 76800 | 186228 |
| 630 | 20250214 | 090000 | 19869643100 | 77000 | 76300 | 77100 | 76100 | 243065 |