32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 185200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 2948 |
| 3 | 20250210 | 185100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20250210 | 185000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20250210 | 184900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20250210 | 184800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20250210 | 184700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20250210 | 184600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20250210 | 184500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20250210 | 184400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20250210 | 184300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20250210 | 184200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20250210 | 184100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20250210 | 184000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20250210 | 183900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20250210 | 183800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20250210 | 183700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20250210 | 183600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20250210 | 183500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20250210 | 183400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20250210 | 183300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20250210 | 183200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20250210 | 183100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20250210 | 183000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20250210 | 182900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20250210 | 182800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20250210 | 182700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20250210 | 182600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20250210 | 182500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20250210 | 182400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20250210 | 182300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20250210 | 182200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 2948 |
| 33 | 20250210 | 182100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20250210 | 182000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20250210 | 181900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20250210 | 181800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20250210 | 181700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20250210 | 181600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20250210 | 181500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20250210 | 181400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20250210 | 181300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20250210 | 181200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20250210 | 181100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20250210 | 181000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20250210 | 180900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20250210 | 180800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20250210 | 180700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20250210 | 180600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20250210 | 180500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20250210 | 180400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20250210 | 180300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20250210 | 180200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20250210 | 180100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20250210 | 180000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20250210 | 175900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20250210 | 175800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20250210 | 175700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20250210 | 175600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20250210 | 175500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20250210 | 175400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20250210 | 175300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20250210 | 175200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 2948 |
| 63 | 20250210 | 175100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20250210 | 175000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20250210 | 174900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20250210 | 174800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20250210 | 174700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20250210 | 174600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20250210 | 174500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20250210 | 174400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20250210 | 174300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20250210 | 174200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20250210 | 174100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20250210 | 174000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20250210 | 173900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20250210 | 173800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20250210 | 173700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20250210 | 173600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20250210 | 173500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20250210 | 173400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20250210 | 173300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20250210 | 173200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20250210 | 173100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20250210 | 173000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20250210 | 172900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20250210 | 172800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20250210 | 172700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20250210 | 172600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20250210 | 172500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20250210 | 172400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20250210 | 172300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20250210 | 172200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 2948 |
| 93 | 20250210 | 172100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20250210 | 172000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20250210 | 171900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20250210 | 171800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20250210 | 171700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20250210 | 171600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20250210 | 171500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20250210 | 171400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20250210 | 171300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20250210 | 171200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20250210 | 171100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20250210 | 171000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20250210 | 170900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20250210 | 170800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20250210 | 170700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20250210 | 170600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20250210 | 170500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20250210 | 170400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20250210 | 170300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20250210 | 170200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20250210 | 170100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20250210 | 170000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20250210 | 165900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20250210 | 165800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20250210 | 165700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20250210 | 165600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20250210 | 165500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20250210 | 165400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20250210 | 165300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20250210 | 165200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 2948 |
| 123 | 20250210 | 165100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20250210 | 165000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20250210 | 164900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20250210 | 164800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20250210 | 164700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20250210 | 164600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20250210 | 164500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20250210 | 164400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20250210 | 164300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20250210 | 164200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20250210 | 164100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20250210 | 164000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20250210 | 163900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20250210 | 163800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20250210 | 163700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20250210 | 163600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20250210 | 163500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20250210 | 163400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20250210 | 163300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20250210 | 163200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20250210 | 163100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20250210 | 163000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20250210 | 162900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20250210 | 162800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20250210 | 162700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20250210 | 162600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20250210 | 162500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20250210 | 162400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20250210 | 162300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20250210 | 162200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 2948 |
| 153 | 20250210 | 162100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20250210 | 162000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20250210 | 161900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20250210 | 161800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20250210 | 161700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20250210 | 161600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20250210 | 161500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20250210 | 161400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20250210 | 161300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20250210 | 161200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20250210 | 161100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20250210 | 161000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20250210 | 160900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20250210 | 160800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20250210 | 160700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20250210 | 160600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20250210 | 160500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20250210 | 160400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20250210 | 160300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20250210 | 160200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20250210 | 160100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20250210 | 160000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20250210 | 155900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20250210 | 155800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20250210 | 155700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20250210 | 155600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20250210 | 155500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20250210 | 155400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20250210 | 155300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20250210 | 155200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 2948 |
| 183 | 20250210 | 155100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20250210 | 155000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20250210 | 154900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20250210 | 154800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20250210 | 154700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20250210 | 154600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20250210 | 154500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20250210 | 154400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20250210 | 154300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20250210 | 154200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20250210 | 154100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20250210 | 154000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20250210 | 153900 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20250210 | 153800 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20250210 | 153700 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20250210 | 153600 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20250210 | 153500 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20250210 | 153400 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20250210 | 153300 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20250210 | 153200 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20250210 | 153100 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20250210 | 153000 | 14001078600 | 33550 | 33550 | 33550 | 33550 | 2948 |
| 205 | 20250210 | 152900 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20250210 | 152800 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20250210 | 152700 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20250210 | 152600 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20250210 | 152500 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20250210 | 152400 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20250210 | 152300 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20250210 | 152200 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 213 | 20250210 | 152100 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20250210 | 152000 | 13902173200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20250210 | 151900 | 13902173200 | 33600 | 33550 | 33600 | 33550 | 776 |
| 216 | 20250210 | 151800 | 13876122800 | 33600 | 33600 | 33600 | 33550 | 128 |
| 217 | 20250210 | 151700 | 13871825800 | 33550 | 33500 | 33550 | 33500 | 380 |
| 218 | 20250210 | 151600 | 13859080650 | 33500 | 33500 | 33500 | 33500 | 53 |
| 219 | 20250210 | 151500 | 13857305150 | 33500 | 33500 | 33600 | 33500 | 54 |
| 220 | 20250210 | 151400 | 13855492500 | 33500 | 33600 | 33600 | 33500 | 191 |
| 221 | 20250210 | 151300 | 13849080000 | 33600 | 33500 | 33600 | 33500 | 389 |
| 222 | 20250210 | 151200 | 13836015200 | 33450 | 33450 | 33450 | 33450 | 133 |
| 223 | 20250210 | 151100 | 13831566350 | 33450 | 33450 | 33550 | 33400 | 128 |
| 224 | 20250210 | 151000 | 13827285850 | 33400 | 33450 | 33550 | 33400 | 1003 |
| 225 | 20250210 | 150900 | 13793784800 | 33400 | 33400 | 33550 | 33400 | 1057 |
| 226 | 20250210 | 150800 | 13758336050 | 33400 | 33400 | 33550 | 33400 | 82 |
| 227 | 20250210 | 150700 | 13755591450 | 33400 | 33450 | 33450 | 33400 | 67 |
| 228 | 20250210 | 150600 | 13753353100 | 33450 | 33450 | 33450 | 33400 | 88 |
| 229 | 20250210 | 150500 | 13750409600 | 33450 | 33500 | 33550 | 33400 | 178 |
| 230 | 20250210 | 150400 | 13744451700 | 33450 | 33450 | 33500 | 33400 | 188 |
| 231 | 20250210 | 150300 | 13738162650 | 33400 | 33400 | 33550 | 33400 | 110 |
| 232 | 20250210 | 150200 | 13734479650 | 33400 | 33500 | 33600 | 33400 | 1086 |
| 233 | 20250210 | 150100 | 13698181400 | 33500 | 33500 | 33600 | 33500 | 154 |
| 234 | 20250210 | 150000 | 13693019650 | 33500 | 33450 | 33550 | 33400 | 298 |
| 235 | 20250210 | 145900 | 13683042450 | 33450 | 33500 | 33500 | 33400 | 126 |
| 236 | 20250210 | 145800 | 13678827050 | 33500 | 33350 | 33500 | 33250 | 6097 |
| 237 | 20250210 | 145700 | 13475573350 | 33350 | 33300 | 33350 | 33300 | 544 |
| 238 | 20250210 | 145600 | 13457434150 | 33300 | 33350 | 33350 | 33300 | 1759 |
| 239 | 20250210 | 145500 | 13398775600 | 33300 | 33350 | 33350 | 33250 | 880 |
| 240 | 20250210 | 145400 | 13369435000 | 33350 | 33250 | 33350 | 33250 | 1974 |
| 241 | 20250210 | 145300 | 13303606800 | 33250 | 33250 | 33350 | 33200 | 931 |
| 242 | 20250210 | 145200 | 13272674450 | 33250 | 33200 | 33300 | 33200 | 1026 |
| 243 | 20250210 | 145100 | 13238610650 | 33200 | 33250 | 33300 | 33200 | 102 |
| 244 | 20250210 | 145000 | 13235221750 | 33250 | 33200 | 33300 | 33200 | 129 |
| 245 | 20250210 | 144900 | 13230936550 | 33300 | 33300 | 33300 | 33200 | 144 |
| 246 | 20250210 | 144800 | 13226145500 | 33300 | 33250 | 33350 | 33250 | 58 |
| 247 | 20250210 | 144700 | 13224213400 | 33250 | 33200 | 33300 | 33200 | 85 |
| 248 | 20250210 | 144600 | 13221386650 | 33200 | 33250 | 33350 | 33200 | 303 |
| 249 | 20250210 | 144500 | 13211291800 | 33250 | 33150 | 33300 | 33150 | 65 |
| 250 | 20250210 | 144400 | 13209130450 | 33150 | 33150 | 33200 | 33150 | 77 |
| 251 | 20250210 | 144300 | 13206577600 | 33150 | 33200 | 33200 | 33150 | 131 |
| 252 | 20250210 | 144200 | 13202228650 | 33200 | 33150 | 33300 | 33150 | 166 |
| 253 | 20250210 | 144100 | 13196715550 | 33200 | 33200 | 33250 | 33200 | 60 |
| 254 | 20250210 | 144000 | 13194723050 | 33200 | 33200 | 33250 | 33150 | 482 |
| 255 | 20250210 | 143900 | 13178736850 | 33350 | 33150 | 33350 | 33100 | 333 |
| 256 | 20250210 | 143800 | 13167647000 | 33150 | 33100 | 33250 | 33100 | 114 |
| 257 | 20250210 | 143700 | 13163867250 | 33150 | 33200 | 33200 | 33100 | 171 |
| 258 | 20250210 | 143600 | 13158200300 | 33200 | 33150 | 33200 | 33050 | 2823 |
| 259 | 20250210 | 143500 | 13064669200 | 33150 | 33150 | 33200 | 33150 | 146 |
| 260 | 20250210 | 143400 | 13059824300 | 33150 | 33250 | 33350 | 33150 | 745 |
| 261 | 20250210 | 143300 | 13035065650 | 33250 | 33300 | 33300 | 33250 | 136 |
| 262 | 20250210 | 143200 | 13030542800 | 33300 | 33350 | 33350 | 33300 | 1123 |
| 263 | 20250210 | 143100 | 12993141350 | 33350 | 33350 | 33400 | 33350 | 88 |
| 264 | 20250210 | 143000 | 12990205350 | 33400 | 33350 | 33400 | 33350 | 704 |
| 265 | 20250210 | 142900 | 12966726550 | 33350 | 33350 | 33500 | 33350 | 477 |
| 266 | 20250210 | 142800 | 12950789350 | 33350 | 33300 | 33500 | 33300 | 63 |
| 267 | 20250210 | 142700 | 12948688100 | 33300 | 33450 | 33450 | 33300 | 355 |
| 268 | 20250210 | 142600 | 12936819650 | 33450 | 33500 | 33500 | 33450 | 67 |
| 269 | 20250210 | 142500 | 12934578450 | 33450 | 33550 | 33550 | 33450 | 46 |
| 270 | 20250210 | 142400 | 12933037850 | 33450 | 33650 | 33650 | 33450 | 434 |
| 271 | 20250210 | 142300 | 12918455950 | 33600 | 33500 | 33600 | 33400 | 1508 |
| 272 | 20250210 | 142200 | 12867840700 | 33450 | 33250 | 33500 | 33250 | 1556 |
| 273 | 20250210 | 142100 | 12815896850 | 33250 | 33250 | 33300 | 33200 | 137 |
| 274 | 20250210 | 142000 | 12811344950 | 33250 | 33200 | 33250 | 33200 | 190 |
| 275 | 20250210 | 141900 | 12805027500 | 33250 | 33250 | 33300 | 33200 | 2928 |
| 276 | 20250210 | 141800 | 12707748750 | 33300 | 33350 | 33350 | 33300 | 779 |
| 277 | 20250210 | 141700 | 12681803150 | 33350 | 33400 | 33450 | 33350 | 285 |
| 278 | 20250210 | 141600 | 12672295000 | 33400 | 33400 | 33400 | 33400 | 152 |
| 279 | 20250210 | 141500 | 12667218200 | 33450 | 33400 | 33450 | 33400 | 282 |
| 280 | 20250210 | 141400 | 12657786400 | 33400 | 33500 | 33550 | 33400 | 66 |
| 281 | 20250210 | 141300 | 12655578700 | 33400 | 33350 | 33450 | 33350 | 316 |
| 282 | 20250210 | 141200 | 12645028400 | 33350 | 33450 | 33500 | 33250 | 3093 |
| 283 | 20250210 | 141100 | 12541899300 | 33600 | 33500 | 33600 | 33350 | 2724 |
| 284 | 20250210 | 141000 | 12451012700 | 33500 | 33500 | 33500 | 33500 | 303 |
| 285 | 20250210 | 140900 | 12440862200 | 33500 | 33550 | 33550 | 33500 | 186 |
| 286 | 20250210 | 140800 | 12434624500 | 33550 | 33500 | 33600 | 33500 | 57 |
| 287 | 20250210 | 140700 | 12432712250 | 33500 | 33500 | 33500 | 33500 | 142 |
| 288 | 20250210 | 140600 | 12427955250 | 33500 | 33450 | 33500 | 33450 | 174 |
| 289 | 20250210 | 140500 | 12422130750 | 33450 | 33450 | 33500 | 33450 | 130 |
| 290 | 20250210 | 140400 | 12417778100 | 33400 | 33450 | 33450 | 33400 | 136 |
| 291 | 20250210 | 140300 | 12413232750 | 33400 | 33450 | 33450 | 33400 | 1132 |
| 292 | 20250210 | 140200 | 12375410500 | 33450 | 33400 | 33450 | 33400 | 137 |
| 293 | 20250210 | 140100 | 12370833500 | 33500 | 33450 | 33500 | 33400 | 3312 |
| 294 | 20250210 | 140000 | 12260192000 | 33450 | 33450 | 33500 | 33400 | 192 |
| 295 | 20250210 | 135900 | 12253767600 | 33450 | 33400 | 33450 | 33400 | 180 |
| 296 | 20250210 | 135800 | 12247750250 | 33450 | 33450 | 33450 | 33400 | 161 |
| 297 | 20250210 | 135700 | 12242365500 | 33450 | 33450 | 33550 | 33450 | 342 |
| 298 | 20250210 | 135600 | 12230921100 | 33450 | 33550 | 33550 | 33450 | 884 |
| 299 | 20250210 | 135500 | 12201316800 | 33500 | 33500 | 33500 | 33500 | 159 |
| 300 | 20250210 | 135400 | 12195990300 | 33500 | 33500 | 33600 | 33500 | 98 |
| 301 | 20250210 | 135300 | 12192703800 | 33500 | 33550 | 33550 | 33500 | 84 |
| 302 | 20250210 | 135200 | 12189888100 | 33550 | 33650 | 33650 | 33500 | 155 |
| 303 | 20250210 | 135100 | 12184681600 | 33650 | 33500 | 33650 | 33500 | 58 |
| 304 | 20250210 | 135000 | 12182732350 | 33500 | 33500 | 33500 | 33500 | 41 |
| 305 | 20250210 | 134900 | 12181358850 | 33500 | 33650 | 33650 | 33500 | 80 |
| 306 | 20250210 | 134800 | 12178673600 | 33650 | 33650 | 33650 | 33450 | 43 |
| 307 | 20250210 | 134700 | 12177227250 | 33450 | 33450 | 33650 | 33450 | 61 |
| 308 | 20250210 | 134600 | 12175183600 | 33650 | 33600 | 33650 | 33450 | 1851 |
| 309 | 20250210 | 134500 | 12113175300 | 33600 | 33550 | 33600 | 33550 | 100 |
| 310 | 20250210 | 134400 | 12109819100 | 33550 | 33600 | 33600 | 33550 | 120 |
| 311 | 20250210 | 134300 | 12105792450 | 33550 | 33550 | 33650 | 33550 | 74 |
| 312 | 20250210 | 134200 | 12103307450 | 33550 | 33550 | 33650 | 33550 | 1706 |
| 313 | 20250210 | 134100 | 12046063450 | 33550 | 33550 | 33650 | 33550 | 171 |
| 314 | 20250210 | 134000 | 12040324900 | 33550 | 33700 | 33700 | 33550 | 191 |
| 315 | 20250210 | 133900 | 12033912450 | 33700 | 33550 | 33750 | 33550 | 183 |
| 316 | 20250210 | 133800 | 12027743000 | 33700 | 33650 | 33700 | 33500 | 1077 |
| 317 | 20250210 | 133700 | 11991605950 | 33700 | 33700 | 33750 | 33600 | 62 |
| 318 | 20250210 | 133600 | 11989518950 | 33600 | 33750 | 33750 | 33600 | 21 |
| 319 | 20250210 | 133500 | 11988810950 | 33750 | 33550 | 33750 | 33550 | 70 |
| 320 | 20250210 | 133400 | 11986450500 | 33550 | 33600 | 33700 | 33550 | 517 |
| 321 | 20250210 | 133300 | 11969058550 | 33650 | 33650 | 33650 | 33600 | 71 |
| 322 | 20250210 | 133200 | 11966670150 | 33600 | 33600 | 33700 | 33600 | 510 |
| 323 | 20250210 | 133100 | 11949533650 | 33600 | 33500 | 33700 | 33500 | 1649 |
| 324 | 20250210 | 133000 | 11894156850 | 33550 | 33550 | 33550 | 33550 | 232 |
| 325 | 20250210 | 132900 | 11886373250 | 33550 | 33550 | 33600 | 33550 | 213 |
| 326 | 20250210 | 132800 | 11879222350 | 33600 | 33500 | 33600 | 33500 | 46 |
| 327 | 20250210 | 132700 | 11877677550 | 33500 | 33500 | 33500 | 33500 | 4 |
| 328 | 20250210 | 132600 | 11877543550 | 33600 | 33600 | 33600 | 33600 | 24 |
| 329 | 20250210 | 132500 | 11876737150 | 33600 | 33700 | 33700 | 33500 | 531 |
| 330 | 20250210 | 132400 | 11858894850 | 33700 | 33500 | 33700 | 33500 | 107 |
| 331 | 20250210 | 132300 | 11855293150 | 33600 | 33400 | 33600 | 33400 | 146 |
| 332 | 20250210 | 132200 | 11850391150 | 33450 | 33600 | 33600 | 33450 | 1211 |
| 333 | 20250210 | 132100 | 11809840100 | 33600 | 33700 | 33700 | 33600 | 29 |
| 334 | 20250210 | 132000 | 11808863200 | 33700 | 33600 | 33700 | 33600 | 80 |
| 335 | 20250210 | 131900 | 11806171300 | 33600 | 33600 | 33600 | 33600 | 4 |
| 336 | 20250210 | 131800 | 11806036900 | 33750 | 33750 | 33750 | 33750 | 36 |
| 337 | 20250210 | 131700 | 11804821900 | 33750 | 33650 | 33750 | 33600 | 63 |
| 338 | 20250210 | 131600 | 11802699450 | 33700 | 33600 | 33700 | 33550 | 682 |
| 339 | 20250210 | 131500 | 11779743200 | 33650 | 33600 | 33650 | 33600 | 49 |
| 340 | 20250210 | 131400 | 11778095950 | 33550 | 33500 | 33600 | 33500 | 314 |
| 341 | 20250210 | 131300 | 11767557200 | 33550 | 33450 | 33550 | 33450 | 15 |
| 342 | 20250210 | 131200 | 11767055100 | 33550 | 33550 | 33550 | 33400 | 1044 |
| 343 | 20250210 | 131100 | 11732093650 | 33550 | 33550 | 33550 | 33450 | 324 |
| 344 | 20250210 | 131000 | 11721246350 | 33450 | 33450 | 33550 | 33400 | 123 |
| 345 | 20250210 | 130900 | 11717133600 | 33400 | 33550 | 33700 | 33400 | 1908 |
| 346 | 20250210 | 130800 | 11653203050 | 33550 | 33650 | 33650 | 33550 | 1369 |
| 347 | 20250210 | 130700 | 11607189150 | 33650 | 33900 | 33950 | 33600 | 4868 |
| 348 | 20250210 | 130600 | 11442745950 | 33850 | 33900 | 33950 | 33850 | 55 |
| 349 | 20250210 | 130500 | 11440880800 | 33900 | 33850 | 33900 | 33850 | 82 |
| 350 | 20250210 | 130400 | 11438104400 | 33850 | 33850 | 33850 | 33850 | 177 |
| 351 | 20250210 | 130300 | 11432112950 | 33850 | 34000 | 34000 | 33850 | 140 |
| 352 | 20250210 | 130200 | 11427367050 | 33850 | 33950 | 34050 | 33850 | 3077 |
| 353 | 20250210 | 130100 | 11322890600 | 33900 | 33900 | 33900 | 33900 | 53 |
| 354 | 20250210 | 130000 | 11321093900 | 33900 | 33950 | 34000 | 33900 | 219 |
| 355 | 20250210 | 125900 | 11313660850 | 34000 | 33950 | 34000 | 33900 | 321 |
| 356 | 20250210 | 125800 | 11302759750 | 33950 | 33950 | 33950 | 33950 | 4 |
| 357 | 20250210 | 125700 | 11302623950 | 34000 | 34000 | 34000 | 33950 | 47 |
| 358 | 20250210 | 125600 | 11301026000 | 33950 | 33950 | 34000 | 33900 | 1825 |
| 359 | 20250210 | 125500 | 11239006400 | 33900 | 33950 | 33950 | 33900 | 20 |
| 360 | 20250210 | 125400 | 11238327500 | 33950 | 33900 | 33950 | 33900 | 71 |
| 361 | 20250210 | 125300 | 11235918700 | 33950 | 33900 | 33950 | 33900 | 128 |
| 362 | 20250210 | 125200 | 11231578200 | 33900 | 33900 | 33950 | 33900 | 940 |
| 363 | 20250210 | 125100 | 11199710300 | 33900 | 33900 | 33950 | 33900 | 26 |
| 364 | 20250210 | 125000 | 11198827850 | 33900 | 33900 | 33900 | 33900 | 1 |
| 365 | 20250210 | 124900 | 11198793950 | 33900 | 33900 | 33950 | 33900 | 148 |
| 366 | 20250210 | 124800 | 11193774700 | 33900 | 33950 | 33950 | 33900 | 446 |
| 367 | 20250210 | 124700 | 11178650750 | 33900 | 33950 | 34000 | 33900 | 223 |
| 368 | 20250210 | 124600 | 11171084650 | 34000 | 34050 | 34050 | 33950 | 1863 |
| 369 | 20250210 | 124500 | 11107789500 | 34050 | 34100 | 34100 | 34050 | 16 |
| 370 | 20250210 | 124400 | 11107244650 | 34050 | 34050 | 34150 | 34050 | 42 |
| 371 | 20250210 | 124300 | 11105810700 | 34150 | 34150 | 34150 | 34050 | 27 |
| 372 | 20250210 | 124200 | 11104888850 | 34150 | 34100 | 34150 | 34000 | 645 |
| 373 | 20250210 | 124100 | 11082940750 | 34100 | 34150 | 34150 | 34100 | 936 |
| 374 | 20250210 | 124000 | 11051021200 | 34300 | 34100 | 34300 | 34100 | 42 |
| 375 | 20250210 | 123900 | 11049583850 | 34050 | 34100 | 34300 | 34050 | 239 |
| 376 | 20250210 | 123800 | 11041433200 | 34150 | 34200 | 34300 | 34100 | 557 |
| 377 | 20250210 | 123700 | 11022351350 | 34200 | 34000 | 34200 | 33950 | 4003 |
| 378 | 20250210 | 123600 | 10886113000 | 34050 | 34100 | 34100 | 34050 | 985 |
| 379 | 20250210 | 123500 | 10852571950 | 34100 | 34100 | 34200 | 34100 | 87 |
| 380 | 20250210 | 123400 | 10849600350 | 34100 | 34200 | 34200 | 34100 | 167 |
| 381 | 20250210 | 123300 | 10843889450 | 34200 | 34150 | 34200 | 34100 | 292 |
| 382 | 20250210 | 123200 | 10833917050 | 34250 | 34200 | 34250 | 34150 | 482 |
| 383 | 20250210 | 123100 | 10817437300 | 34150 | 34050 | 34150 | 34000 | 531 |
| 384 | 20250210 | 123000 | 10799342150 | 34050 | 34100 | 34150 | 34050 | 602 |
| 385 | 20250210 | 122900 | 10778838850 | 34100 | 34150 | 34200 | 34100 | 609 |
| 386 | 20250210 | 122800 | 10758059850 | 34200 | 34200 | 34250 | 34150 | 64 |
| 387 | 20250210 | 122700 | 10755870250 | 34200 | 34150 | 34300 | 34150 | 178 |
| 388 | 20250210 | 122600 | 10749766800 | 34150 | 34100 | 34300 | 34100 | 124 |
| 389 | 20250210 | 122500 | 10745522600 | 34100 | 34050 | 34300 | 34050 | 3 |
| 390 | 20250210 | 122400 | 10745420150 | 34050 | 34300 | 34300 | 34050 | 6 |
| 391 | 20250210 | 122300 | 10745214950 | 34300 | 34300 | 34300 | 34050 | 69 |
| 392 | 20250210 | 122200 | 10742849050 | 34350 | 34200 | 34350 | 34150 | 1129 |
| 393 | 20250210 | 122100 | 10704204150 | 34250 | 34150 | 34250 | 34150 | 138 |
| 394 | 20250210 | 122000 | 10699489550 | 34200 | 34200 | 34250 | 34150 | 254 |
| 395 | 20250210 | 121900 | 10690796950 | 34200 | 34200 | 34250 | 34150 | 240 |
| 396 | 20250210 | 121800 | 10682585150 | 34250 | 34350 | 34400 | 34200 | 500 |
| 397 | 20250210 | 121700 | 10665418450 | 34200 | 34250 | 34350 | 34200 | 2146 |
| 398 | 20250210 | 121600 | 10591996750 | 34250 | 34450 | 34450 | 34250 | 1066 |
| 399 | 20250210 | 121500 | 10555294650 | 34400 | 34200 | 34450 | 34200 | 4327 |
| 400 | 20250210 | 121400 | 10406508850 | 34250 | 34200 | 34300 | 34200 | 234 |
| 401 | 20250210 | 121300 | 10398494800 | 34200 | 34250 | 34250 | 34200 | 18 |
| 402 | 20250210 | 121200 | 10397878500 | 34250 | 34300 | 34350 | 34250 | 98 |
| 403 | 20250210 | 121100 | 10394518200 | 34300 | 34250 | 34350 | 34250 | 610 |
| 404 | 20250210 | 121000 | 10373595900 | 34250 | 34050 | 34250 | 34050 | 10205 |
| 405 | 20250210 | 120900 | 10025103750 | 34150 | 34250 | 34300 | 34050 | 1451 |
| 406 | 20250210 | 120800 | 9975572650 | 34250 | 34200 | 34250 | 34200 | 616 |
| 407 | 20250210 | 120700 | 9954505400 | 34200 | 34300 | 34300 | 34150 | 1434 |
| 408 | 20250210 | 120600 | 9905444100 | 34300 | 34350 | 34350 | 34300 | 2190 |
| 409 | 20250210 | 120500 | 9830282350 | 34300 | 34350 | 34400 | 34300 | 1158 |
| 410 | 20250210 | 120400 | 9790495750 | 34350 | 34350 | 34400 | 34300 | 1076 |
| 411 | 20250210 | 120300 | 9753537550 | 34400 | 34350 | 34400 | 34300 | 1177 |
| 412 | 20250210 | 120200 | 9713111550 | 34350 | 34250 | 34350 | 34250 | 1404 |
| 413 | 20250210 | 120100 | 9664958050 | 34250 | 34300 | 34300 | 34200 | 1407 |
| 414 | 20250210 | 120000 | 9616701550 | 34300 | 34200 | 34300 | 34100 | 3118 |
| 415 | 20250210 | 115900 | 9509988850 | 34150 | 34150 | 34200 | 34150 | 693 |
| 416 | 20250210 | 115800 | 9486307150 | 34150 | 33750 | 34150 | 33750 | 10973 |
| 417 | 20250210 | 115700 | 9113686100 | 33800 | 33800 | 33900 | 33800 | 1201 |
| 418 | 20250210 | 115600 | 9073080700 | 33800 | 33850 | 33900 | 33800 | 405 |
| 419 | 20250210 | 115500 | 9059380950 | 33850 | 33750 | 33850 | 33750 | 1240 |
| 420 | 20250210 | 115400 | 9017417200 | 33850 | 33800 | 33850 | 33800 | 31 |
| 421 | 20250210 | 115300 | 9016368800 | 33850 | 33900 | 33900 | 33750 | 218 |
| 422 | 20250210 | 115200 | 9008990300 | 33900 | 33900 | 33900 | 33900 | 1170 |
| 423 | 20250210 | 115100 | 8969327300 | 33650 | 33800 | 33800 | 33650 | 1001 |
| 424 | 20250210 | 115000 | 8935577400 | 33900 | 33800 | 33900 | 33750 | 7948 |
| 425 | 20250210 | 114900 | 8666250750 | 33800 | 33750 | 33800 | 33750 | 121 |
| 426 | 20250210 | 114800 | 8662165800 | 33750 | 33750 | 33800 | 33750 | 374 |
| 427 | 20250210 | 114700 | 8649543250 | 33750 | 33800 | 33800 | 33700 | 345 |
| 428 | 20250210 | 114600 | 8637888200 | 33800 | 33800 | 33800 | 33700 | 60 |
| 429 | 20250210 | 114500 | 8635860350 | 33800 | 33800 | 33800 | 33750 | 38 |
| 430 | 20250210 | 114400 | 8634576450 | 33750 | 33750 | 33800 | 33600 | 1151 |
| 431 | 20250210 | 114300 | 8595739900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 432 | 20250210 | 114200 | 8595739900 | 33600 | 33700 | 33700 | 33600 | 36 |
| 433 | 20250210 | 114100 | 8594527300 | 33700 | 33650 | 33700 | 33650 | 92 |
| 434 | 20250210 | 114000 | 8591426950 | 33650 | 33650 | 33650 | 33650 | 58 |
| 435 | 20250210 | 113900 | 8589475250 | 33600 | 33700 | 33700 | 33600 | 76 |
| 436 | 20250210 | 113800 | 8586916850 | 33700 | 33650 | 33700 | 33650 | 73 |
| 437 | 20250210 | 113700 | 8584458050 | 33650 | 33650 | 33650 | 33650 | 52 |
| 438 | 20250210 | 113600 | 8582708250 | 33700 | 33700 | 33700 | 33600 | 38 |
| 439 | 20250210 | 113500 | 8581428450 | 33700 | 33700 | 33700 | 33700 | 25 |
| 440 | 20250210 | 113400 | 8580585950 | 33700 | 33700 | 33700 | 33700 | 34 |
| 441 | 20250210 | 113300 | 8579440150 | 33700 | 33650 | 33700 | 33600 | 345 |
| 442 | 20250210 | 113200 | 8567830400 | 33650 | 33650 | 33700 | 33650 | 253 |
| 443 | 20250210 | 113100 | 8559314350 | 33650 | 33700 | 33700 | 33650 | 128 |
| 444 | 20250210 | 113000 | 8555005800 | 33700 | 33700 | 33700 | 33700 | 10 |
| 445 | 20250210 | 112900 | 8554668800 | 33750 | 33650 | 33750 | 33650 | 135 |
| 446 | 20250210 | 112800 | 8550118050 | 33750 | 33750 | 33750 | 33600 | 298 |
| 447 | 20250210 | 112700 | 8540074800 | 33750 | 33700 | 33750 | 33600 | 146 |
| 448 | 20250210 | 112600 | 8535162450 | 33700 | 33600 | 33700 | 33600 | 21 |
| 449 | 20250210 | 112500 | 8534455550 | 33700 | 33750 | 33750 | 33700 | 299 |
| 450 | 20250210 | 112400 | 8524376200 | 33700 | 33750 | 33800 | 33700 | 137 |
| 451 | 20250210 | 112300 | 8519751300 | 33700 | 33750 | 33750 | 33700 | 37 |
| 452 | 20250210 | 112200 | 8518503200 | 33750 | 33750 | 33800 | 33750 | 202 |
| 453 | 20250210 | 112100 | 8511675750 | 33700 | 33700 | 33750 | 33700 | 88 |
| 454 | 20250210 | 112000 | 8508708250 | 33750 | 33700 | 33750 | 33700 | 51 |
| 455 | 20250210 | 111900 | 8506988800 | 33700 | 33700 | 33700 | 33700 | 159 |
| 456 | 20250210 | 111800 | 8501630500 | 33700 | 33650 | 33750 | 33650 | 298 |
| 457 | 20250210 | 111700 | 8491596800 | 33650 | 33600 | 33650 | 33600 | 211 |
| 458 | 20250210 | 111600 | 8484507100 | 33500 | 33550 | 33600 | 33500 | 229 |
| 459 | 20250210 | 111500 | 8476824500 | 33550 | 33550 | 33600 | 33500 | 433 |
| 460 | 20250210 | 111400 | 8462297950 | 33550 | 33600 | 33650 | 33550 | 754 |
| 461 | 20250210 | 111300 | 8436989700 | 33600 | 33650 | 33650 | 33600 | 71 |
| 462 | 20250210 | 111200 | 8434603500 | 33650 | 33600 | 33650 | 33550 | 55 |
| 463 | 20250210 | 111100 | 8432755200 | 33550 | 33700 | 33700 | 33550 | 1508 |
| 464 | 20250210 | 111000 | 8381964800 | 33800 | 33750 | 33800 | 33700 | 186 |
| 465 | 20250210 | 110900 | 8375684000 | 33750 | 33800 | 33800 | 33700 | 200 |
| 466 | 20250210 | 110800 | 8368935450 | 33800 | 33800 | 33800 | 33750 | 163 |
| 467 | 20250210 | 110700 | 8363426300 | 33850 | 33700 | 33850 | 33700 | 286 |
| 468 | 20250210 | 110600 | 8353758600 | 33700 | 33700 | 33750 | 33700 | 846 |
| 469 | 20250210 | 110500 | 8325225600 | 33700 | 33650 | 33700 | 33600 | 124 |
| 470 | 20250210 | 110400 | 8321050350 | 33650 | 33650 | 33700 | 33650 | 836 |
| 471 | 20250210 | 110300 | 8292917600 | 33650 | 33650 | 33650 | 33650 | 51 |
| 472 | 20250210 | 110200 | 8291201450 | 33650 | 33700 | 33700 | 33650 | 15 |
| 473 | 20250210 | 110100 | 8290696200 | 33700 | 33700 | 33700 | 33700 | 51 |
| 474 | 20250210 | 110000 | 8288977500 | 33650 | 33700 | 33700 | 33650 | 63 |
| 475 | 20250210 | 105900 | 8286855100 | 33650 | 33650 | 33750 | 33650 | 58 |
| 476 | 20250210 | 105800 | 8284898500 | 33750 | 33650 | 33750 | 33650 | 67 |
| 477 | 20250210 | 105700 | 8282639900 | 33700 | 33600 | 33750 | 33600 | 658 |
| 478 | 20250210 | 105600 | 8260458300 | 33600 | 33650 | 33700 | 33600 | 824 |
| 479 | 20250210 | 105500 | 8232769050 | 33750 | 33650 | 33750 | 33650 | 46 |
| 480 | 20250210 | 105400 | 8231219050 | 33650 | 33650 | 33650 | 33650 | 15 |
| 481 | 20250210 | 105300 | 8230714300 | 33650 | 33600 | 33650 | 33600 | 542 |
| 482 | 20250210 | 105200 | 8212496150 | 33600 | 33650 | 33650 | 33600 | 165 |
| 483 | 20250210 | 105100 | 8206951250 | 33650 | 33650 | 33650 | 33650 | 223 |
| 484 | 20250210 | 105000 | 8199447300 | 33750 | 33650 | 33800 | 33600 | 154 |
| 485 | 20250210 | 104900 | 8194261050 | 33650 | 33600 | 33800 | 33600 | 31 |
| 486 | 20250210 | 104800 | 8193215600 | 33600 | 33800 | 33800 | 33600 | 4092 |
| 487 | 20250210 | 104700 | 8055221900 | 33800 | 33850 | 33900 | 33800 | 193 |
| 488 | 20250210 | 104600 | 8048694650 | 33900 | 33800 | 33900 | 33800 | 134 |
| 489 | 20250210 | 104500 | 8044157300 | 33800 | 33800 | 33850 | 33800 | 670 |
| 490 | 20250210 | 104400 | 8021478200 | 33850 | 33750 | 33850 | 33750 | 801 |
| 491 | 20250210 | 104300 | 7994391800 | 33750 | 33800 | 33850 | 33700 | 1231 |
| 492 | 20250210 | 104200 | 7952778000 | 33800 | 33850 | 33850 | 33750 | 771 |
| 493 | 20250210 | 104100 | 7926684750 | 33850 | 33750 | 33850 | 33700 | 461 |
| 494 | 20250210 | 104000 | 7911085850 | 33750 | 33600 | 33750 | 33600 | 1047 |
| 495 | 20250210 | 103900 | 7875837650 | 33650 | 33750 | 33750 | 33650 | 1089 |
| 496 | 20250210 | 103800 | 7839189850 | 33750 | 33700 | 33750 | 33650 | 589 |
| 497 | 20250210 | 103700 | 7819340700 | 33700 | 33750 | 33750 | 33650 | 240 |
| 498 | 20250210 | 103600 | 7811252800 | 33800 | 33700 | 33950 | 33700 | 107 |
| 499 | 20250210 | 103500 | 7807630650 | 33700 | 33700 | 33700 | 33650 | 350 |
| 500 | 20250210 | 103400 | 7795848250 | 33700 | 33950 | 33950 | 33700 | 2347 |
| 501 | 20250210 | 103300 | 7716330850 | 33950 | 33900 | 33950 | 33850 | 321 |
| 502 | 20250210 | 103200 | 7705445800 | 33850 | 34200 | 34200 | 33850 | 5988 |
| 503 | 20250210 | 103100 | 7501607100 | 34200 | 33550 | 34250 | 33550 | 18986 |
| 504 | 20250210 | 103000 | 6855439850 | 33550 | 33350 | 33600 | 33250 | 4623 |
| 505 | 20250210 | 102900 | 6700621650 | 33350 | 33300 | 33400 | 33200 | 598 |
| 506 | 20250210 | 102800 | 6680717000 | 33250 | 33250 | 33250 | 33250 | 9 |
| 507 | 20250210 | 102700 | 6680417750 | 33200 | 33200 | 33250 | 33200 | 275 |
| 508 | 20250210 | 102600 | 6671283000 | 33200 | 33200 | 33200 | 33200 | 50 |
| 509 | 20250210 | 102500 | 6669623000 | 33200 | 33200 | 33200 | 33200 | 252 |
| 510 | 20250210 | 102400 | 6661256600 | 33200 | 33150 | 33200 | 33150 | 194 |
| 511 | 20250210 | 102300 | 6654821100 | 33150 | 32800 | 33150 | 32800 | 2170 |
| 512 | 20250210 | 102200 | 6583009350 | 32950 | 33100 | 33100 | 32800 | 1555 |
| 513 | 20250210 | 102100 | 6531641050 | 33150 | 33100 | 33150 | 33050 | 1050 |
| 514 | 20250210 | 102000 | 6496885250 | 33100 | 33100 | 33250 | 33100 | 609 |
| 515 | 20250210 | 101900 | 6476727150 | 33300 | 33100 | 33300 | 33100 | 477 |
| 516 | 20250210 | 101800 | 6460903150 | 33100 | 33150 | 33200 | 33050 | 267 |
| 517 | 20250210 | 101700 | 6452068000 | 33200 | 33350 | 33400 | 33200 | 791 |
| 518 | 20250210 | 101600 | 6425753450 | 33350 | 33300 | 33500 | 33300 | 388 |
| 519 | 20250210 | 101500 | 6412807700 | 33350 | 33450 | 33450 | 33350 | 1100 |
| 520 | 20250210 | 101400 | 6376068050 | 33450 | 33300 | 33500 | 33300 | 828 |
| 521 | 20250210 | 101300 | 6348397200 | 33250 | 33250 | 33450 | 33250 | 245 |
| 522 | 20250210 | 101200 | 6340219700 | 33250 | 33200 | 33350 | 33100 | 122 |
| 523 | 20250210 | 101100 | 6336158700 | 33200 | 33400 | 33500 | 33200 | 426 |
| 524 | 20250210 | 101000 | 6321936300 | 33400 | 33500 | 33550 | 33400 | 408 |
| 525 | 20250210 | 100900 | 6308261400 | 33450 | 33500 | 33600 | 33450 | 1113 |
| 526 | 20250210 | 100800 | 6270982150 | 33500 | 33300 | 33500 | 33250 | 2594 |
| 527 | 20250210 | 100700 | 6184367750 | 33250 | 33050 | 33250 | 33050 | 778 |
| 528 | 20250210 | 100600 | 6158593250 | 33100 | 33400 | 33400 | 33000 | 2993 |
| 529 | 20250210 | 100500 | 6059095650 | 33450 | 33700 | 33850 | 33450 | 1853 |
| 530 | 20250210 | 100400 | 5996752050 | 33700 | 33700 | 33900 | 33700 | 2151 |
| 531 | 20250210 | 100300 | 5923985750 | 33700 | 33750 | 33900 | 33700 | 1614 |
| 532 | 20250210 | 100200 | 5869518900 | 33650 | 33850 | 33950 | 33650 | 3999 |
| 533 | 20250210 | 100100 | 5734443950 | 33800 | 33700 | 33850 | 33700 | 1407 |
| 534 | 20250210 | 100000 | 5686912350 | 33750 | 34000 | 34000 | 33700 | 8890 |
| 535 | 20250210 | 095900 | 5385717200 | 34000 | 33850 | 34000 | 33800 | 3846 |
| 536 | 20250210 | 095800 | 5255177750 | 33900 | 33450 | 33950 | 33250 | 8847 |
| 537 | 20250210 | 095700 | 4956008650 | 33250 | 33650 | 33700 | 33250 | 10835 |
| 538 | 20250210 | 095600 | 4592502800 | 33700 | 33550 | 33700 | 33450 | 5805 |
| 539 | 20250210 | 095500 | 4397261350 | 33550 | 33250 | 33550 | 33200 | 8827 |
| 540 | 20250210 | 095400 | 4102001950 | 33250 | 33150 | 33300 | 33150 | 2937 |
| 541 | 20250210 | 095300 | 4004257200 | 33150 | 32950 | 33250 | 32900 | 5291 |
| 542 | 20250210 | 095200 | 3829072750 | 32900 | 33000 | 33000 | 32850 | 1823 |
| 543 | 20250210 | 095100 | 3769073450 | 33100 | 32800 | 33100 | 32800 | 9796 |
| 544 | 20250210 | 095000 | 3445885550 | 32900 | 32700 | 32900 | 32650 | 1097 |
| 545 | 20250210 | 094900 | 3409892350 | 32650 | 32450 | 32650 | 32450 | 1528 |
| 546 | 20250210 | 094800 | 3360083950 | 32500 | 32450 | 32500 | 32400 | 1162 |
| 547 | 20250210 | 094700 | 3322347250 | 32400 | 32450 | 32450 | 32400 | 225 |
| 548 | 20250210 | 094600 | 3315046700 | 32500 | 32400 | 32500 | 32400 | 141 |
| 549 | 20250210 | 094500 | 3310465800 | 32400 | 32400 | 32450 | 32400 | 226 |
| 550 | 20250210 | 094400 | 3303142800 | 32400 | 32300 | 32500 | 32300 | 59 |
| 551 | 20250210 | 094300 | 3301232950 | 32300 | 32300 | 32300 | 32250 | 1641 |
| 552 | 20250210 | 094200 | 3248255250 | 32350 | 32450 | 32500 | 32350 | 1767 |
| 553 | 20250210 | 094100 | 3190986650 | 32450 | 32400 | 32450 | 32350 | 37 |
| 554 | 20250210 | 094000 | 3189788100 | 32400 | 32350 | 32450 | 32300 | 1962 |
| 555 | 20250210 | 093900 | 3126233950 | 32350 | 32350 | 32350 | 32300 | 1890 |
| 556 | 20250210 | 093800 | 3065092800 | 32350 | 32300 | 32350 | 32300 | 325 |
| 557 | 20250210 | 093700 | 3054585100 | 32250 | 32150 | 32300 | 32150 | 371 |
| 558 | 20250210 | 093600 | 3042646300 | 32200 | 32150 | 32200 | 32100 | 591 |
| 559 | 20250210 | 093500 | 3023665250 | 32200 | 32100 | 32200 | 32000 | 624 |
| 560 | 20250210 | 093400 | 3003648700 | 32000 | 31750 | 32100 | 31750 | 2919 |
| 561 | 20250210 | 093300 | 2910418850 | 31750 | 31700 | 31750 | 31700 | 115 |
| 562 | 20250210 | 093200 | 2906772850 | 31750 | 31700 | 31750 | 31650 | 57 |
| 563 | 20250210 | 093100 | 2904966200 | 31700 | 31750 | 31750 | 31700 | 146 |
| 564 | 20250210 | 093000 | 2900333200 | 31800 | 31800 | 31850 | 31800 | 680 |
| 565 | 20250210 | 092900 | 2878681700 | 31850 | 31750 | 31850 | 31700 | 704 |
| 566 | 20250210 | 092800 | 2856311800 | 31750 | 31700 | 31750 | 31700 | 481 |
| 567 | 20250210 | 092700 | 2841056000 | 31700 | 31600 | 31750 | 31600 | 163 |
| 568 | 20250210 | 092600 | 2835901250 | 31600 | 31600 | 31750 | 31550 | 2421 |
| 569 | 20250210 | 092500 | 2759120900 | 31600 | 31600 | 31600 | 31600 | 26 |
| 570 | 20250210 | 092400 | 2758299300 | 31600 | 31650 | 31650 | 31600 | 85 |
| 571 | 20250210 | 092300 | 2755610150 | 31600 | 31800 | 31800 | 31600 | 558 |
| 572 | 20250210 | 092200 | 2737951250 | 31750 | 31700 | 31750 | 31550 | 621 |
| 573 | 20250210 | 092100 | 2718337550 | 31700 | 31250 | 31700 | 31150 | 734 |
| 574 | 20250210 | 092000 | 2695383450 | 31100 | 31250 | 31250 | 31050 | 3946 |
| 575 | 20250210 | 091900 | 2572646450 | 31250 | 31150 | 31250 | 31150 | 475 |
| 576 | 20250210 | 091800 | 2557847900 | 31150 | 31150 | 31250 | 31100 | 592 |
| 577 | 20250210 | 091700 | 2539400450 | 31150 | 31200 | 31200 | 31150 | 3680 |
| 578 | 20250210 | 091600 | 2424765250 | 31200 | 31450 | 31450 | 31150 | 6561 |
| 579 | 20250210 | 091500 | 2219777550 | 31400 | 31400 | 31400 | 31300 | 286 |
| 580 | 20250210 | 091400 | 2210799200 | 31300 | 31250 | 31350 | 31200 | 3220 |
| 581 | 20250210 | 091300 | 2110193550 | 31250 | 31250 | 31350 | 31200 | 1150 |
| 582 | 20250210 | 091200 | 2074244800 | 31250 | 31200 | 31400 | 31000 | 1336 |
| 583 | 20250210 | 091100 | 2032397650 | 31050 | 31400 | 31400 | 30850 | 11270 |
| 584 | 20250210 | 091000 | 1682131700 | 31400 | 31500 | 31600 | 31350 | 5571 |
| 585 | 20250210 | 090900 | 1506861450 | 31500 | 31700 | 31700 | 31500 | 6721 |
| 586 | 20250210 | 090800 | 1294664200 | 31750 | 31800 | 31800 | 31700 | 1865 |
| 587 | 20250210 | 090700 | 1235403500 | 31700 | 31500 | 31850 | 31450 | 4820 |
| 588 | 20250210 | 090600 | 1082967350 | 31650 | 32450 | 32450 | 31500 | 13534 |
| 589 | 20250210 | 090500 | 650920250 | 32400 | 32400 | 32500 | 32400 | 326 |
| 590 | 20250210 | 090400 | 640344250 | 32200 | 32150 | 32400 | 32100 | 2802 |
| 591 | 20250210 | 090300 | 550139350 | 32150 | 32150 | 32300 | 32050 | 6908 |
| 592 | 20250210 | 090200 | 328054900 | 32000 | 32600 | 32600 | 32000 | 5337 |
| 593 | 20250210 | 090100 | 156355550 | 32600 | 32300 | 32650 | 32300 | 1608 |
| 594 | 20250210 | 090000 | 104115450 | 32400 | 32050 | 32400 | 31950 | 2816 |