32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 190700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 18532 |
| 3 | 20250210 | 190600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 4 | 20250210 | 190500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 5 | 20250210 | 190400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 6 | 20250210 | 190300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 7 | 20250210 | 190200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 8 | 20250210 | 190100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 9 | 20250210 | 190000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 10 | 20250210 | 185900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 11 | 20250210 | 185800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 12 | 20250210 | 185700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 13 | 20250210 | 185600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 14 | 20250210 | 185500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 15 | 20250210 | 185400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 16 | 20250210 | 185300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 17 | 20250210 | 185200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 18 | 20250210 | 185100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 19 | 20250210 | 185000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 20 | 20250210 | 184900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 21 | 20250210 | 184800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 22 | 20250210 | 184700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 23 | 20250210 | 184600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 24 | 20250210 | 184500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 25 | 20250210 | 184400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 26 | 20250210 | 184300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 27 | 20250210 | 184200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 28 | 20250210 | 184100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 29 | 20250210 | 184000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 30 | 20250210 | 183900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 31 | 20250210 | 183800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 32 | 20250210 | 183700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 18532 |
| 33 | 20250210 | 183600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 34 | 20250210 | 183500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 35 | 20250210 | 183400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 36 | 20250210 | 183300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 37 | 20250210 | 183200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 38 | 20250210 | 183100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 39 | 20250210 | 183000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 40 | 20250210 | 182900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 41 | 20250210 | 182800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 42 | 20250210 | 182700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 43 | 20250210 | 182600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 44 | 20250210 | 182500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 45 | 20250210 | 182400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 46 | 20250210 | 182300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 47 | 20250210 | 182200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 48 | 20250210 | 182100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 49 | 20250210 | 182000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 50 | 20250210 | 181900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 51 | 20250210 | 181800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 52 | 20250210 | 181700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 53 | 20250210 | 181600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 54 | 20250210 | 181500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 55 | 20250210 | 181400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 56 | 20250210 | 181300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 57 | 20250210 | 181200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 58 | 20250210 | 181100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 59 | 20250210 | 181000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 60 | 20250210 | 180900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 61 | 20250210 | 180800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 62 | 20250210 | 180700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 18532 |
| 63 | 20250210 | 180600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 64 | 20250210 | 180500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 65 | 20250210 | 180400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 66 | 20250210 | 180300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 67 | 20250210 | 180200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 68 | 20250210 | 180100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 69 | 20250210 | 180000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 70 | 20250210 | 175900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 71 | 20250210 | 175800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 72 | 20250210 | 175700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 73 | 20250210 | 175600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 74 | 20250210 | 175500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 75 | 20250210 | 175400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 76 | 20250210 | 175300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 77 | 20250210 | 175200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 78 | 20250210 | 175100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 79 | 20250210 | 175000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 80 | 20250210 | 174900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 81 | 20250210 | 174800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 82 | 20250210 | 174700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 83 | 20250210 | 174600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 84 | 20250210 | 174500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 85 | 20250210 | 174400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 86 | 20250210 | 174300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 87 | 20250210 | 174200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 88 | 20250210 | 174100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 89 | 20250210 | 174000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 90 | 20250210 | 173900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 91 | 20250210 | 173800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 92 | 20250210 | 173700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 18532 |
| 93 | 20250210 | 173600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 94 | 20250210 | 173500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 95 | 20250210 | 173400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 96 | 20250210 | 173300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 97 | 20250210 | 173200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 98 | 20250210 | 173100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 99 | 20250210 | 173000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 100 | 20250210 | 172900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 101 | 20250210 | 172800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 102 | 20250210 | 172700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 103 | 20250210 | 172600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 104 | 20250210 | 172500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 105 | 20250210 | 172400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 106 | 20250210 | 172300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 107 | 20250210 | 172200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 108 | 20250210 | 172100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 109 | 20250210 | 172000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 110 | 20250210 | 171900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 111 | 20250210 | 171800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 112 | 20250210 | 171700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 113 | 20250210 | 171600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 114 | 20250210 | 171500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 115 | 20250210 | 171400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 116 | 20250210 | 171300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 117 | 20250210 | 171200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 118 | 20250210 | 171100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 119 | 20250210 | 171000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 120 | 20250210 | 170900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 121 | 20250210 | 170800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 122 | 20250210 | 170700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 18532 |
| 123 | 20250210 | 170600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 124 | 20250210 | 170500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 125 | 20250210 | 170400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 126 | 20250210 | 170300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 127 | 20250210 | 170200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 128 | 20250210 | 170100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 129 | 20250210 | 170000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 130 | 20250210 | 165900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 131 | 20250210 | 165800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 132 | 20250210 | 165700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 133 | 20250210 | 165600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 134 | 20250210 | 165500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 135 | 20250210 | 165400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 136 | 20250210 | 165300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 137 | 20250210 | 165200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 138 | 20250210 | 165100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 139 | 20250210 | 165000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 140 | 20250210 | 164900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 141 | 20250210 | 164800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 142 | 20250210 | 164700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 143 | 20250210 | 164600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 144 | 20250210 | 164500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 145 | 20250210 | 164400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 146 | 20250210 | 164300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 147 | 20250210 | 164200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 148 | 20250210 | 164100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 149 | 20250210 | 164000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 150 | 20250210 | 163900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 151 | 20250210 | 163800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 152 | 20250210 | 163700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 18532 |
| 153 | 20250210 | 163600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 154 | 20250210 | 163500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 155 | 20250210 | 163400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 156 | 20250210 | 163300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 157 | 20250210 | 163200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 158 | 20250210 | 163100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 159 | 20250210 | 163000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 160 | 20250210 | 162900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 161 | 20250210 | 162800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 162 | 20250210 | 162700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 163 | 20250210 | 162600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 164 | 20250210 | 162500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 165 | 20250210 | 162400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 166 | 20250210 | 162300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 167 | 20250210 | 162200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 168 | 20250210 | 162100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 169 | 20250210 | 162000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 170 | 20250210 | 161900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 171 | 20250210 | 161800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 172 | 20250210 | 161700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 173 | 20250210 | 161600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 174 | 20250210 | 161500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 175 | 20250210 | 161400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 176 | 20250210 | 161300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 177 | 20250210 | 161200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 178 | 20250210 | 161100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 179 | 20250210 | 161000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 180 | 20250210 | 160900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 181 | 20250210 | 160800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 182 | 20250210 | 160700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 18532 |
| 183 | 20250210 | 160600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 184 | 20250210 | 160500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 185 | 20250210 | 160400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 186 | 20250210 | 160300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 187 | 20250210 | 160200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 188 | 20250210 | 160100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 189 | 20250210 | 160000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 190 | 20250210 | 155900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 191 | 20250210 | 155800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 192 | 20250210 | 155700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 193 | 20250210 | 155600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 194 | 20250210 | 155500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 195 | 20250210 | 155400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 196 | 20250210 | 155300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 197 | 20250210 | 155200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 198 | 20250210 | 155100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 199 | 20250210 | 155000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 200 | 20250210 | 154900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 201 | 20250210 | 154800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 202 | 20250210 | 154700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 203 | 20250210 | 154600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 204 | 20250210 | 154500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 205 | 20250210 | 154400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 206 | 20250210 | 154300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 207 | 20250210 | 154200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 208 | 20250210 | 154100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 209 | 20250210 | 154000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 210 | 20250210 | 153900 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 211 | 20250210 | 153800 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 212 | 20250210 | 153700 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 18532 |
| 213 | 20250210 | 153600 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 214 | 20250210 | 153500 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 215 | 20250210 | 153400 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 216 | 20250210 | 153300 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 217 | 20250210 | 153200 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 218 | 20250210 | 153100 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 219 | 20250210 | 153000 | 9979983800 | 77700 | 77700 | 77700 | 77700 | 18532 |
| 220 | 20250210 | 152900 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 221 | 20250210 | 152800 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 222 | 20250210 | 152700 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 223 | 20250210 | 152600 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 224 | 20250210 | 152500 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 225 | 20250210 | 152400 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 226 | 20250210 | 152300 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 227 | 20250210 | 152200 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 228 | 20250210 | 152100 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 229 | 20250210 | 152000 | 8540047400 | 77900 | 77900 | 77900 | 77900 | 0 |
| 230 | 20250210 | 151900 | 8540047400 | 77900 | 77700 | 77900 | 77700 | 545 |
| 231 | 20250210 | 151800 | 8497656300 | 77700 | 77700 | 77800 | 77700 | 230 |
| 232 | 20250210 | 151700 | 8479771500 | 77700 | 77900 | 77900 | 77700 | 454 |
| 233 | 20250210 | 151600 | 8444455200 | 77800 | 77800 | 77900 | 77800 | 679 |
| 234 | 20250210 | 151500 | 8391587100 | 77900 | 77900 | 78000 | 77800 | 1227 |
| 235 | 20250210 | 151400 | 8295983700 | 77900 | 77800 | 78000 | 77800 | 157 |
| 236 | 20250210 | 151300 | 8283757100 | 77900 | 77800 | 78000 | 77800 | 445 |
| 237 | 20250210 | 151200 | 8249095200 | 77800 | 77800 | 77900 | 77700 | 357 |
| 238 | 20250210 | 151100 | 8221320300 | 77700 | 77900 | 77900 | 77700 | 809 |
| 239 | 20250210 | 151000 | 8158393500 | 77800 | 77800 | 77900 | 77800 | 160 |
| 240 | 20250210 | 150900 | 8145942400 | 77900 | 77800 | 77900 | 77800 | 116 |
| 241 | 20250210 | 150800 | 8136915200 | 77800 | 77800 | 78000 | 77800 | 429 |
| 242 | 20250210 | 150700 | 8103507000 | 77800 | 77900 | 77900 | 77800 | 168 |
| 243 | 20250210 | 150600 | 8090430500 | 77900 | 77700 | 77900 | 77700 | 257 |
| 244 | 20250210 | 150500 | 8070433900 | 77700 | 77700 | 77800 | 77700 | 191 |
| 245 | 20250210 | 150400 | 8055583000 | 77800 | 77900 | 77900 | 77700 | 584 |
| 246 | 20250210 | 150300 | 8010156000 | 77800 | 77900 | 77900 | 77800 | 254 |
| 247 | 20250210 | 150200 | 7990390500 | 77900 | 77900 | 78100 | 77800 | 479 |
| 248 | 20250210 | 150100 | 7953047000 | 77800 | 77900 | 77900 | 77800 | 98 |
| 249 | 20250210 | 150000 | 7945421100 | 77800 | 78100 | 78100 | 77800 | 433 |
| 250 | 20250210 | 145900 | 7911679100 | 78100 | 77800 | 78100 | 77800 | 394 |
| 251 | 20250210 | 145800 | 7880954500 | 77800 | 77900 | 77900 | 77800 | 211 |
| 252 | 20250210 | 145700 | 7864528100 | 77900 | 78000 | 78000 | 77800 | 297 |
| 253 | 20250210 | 145600 | 7841392200 | 78000 | 77900 | 78100 | 77800 | 415 |
| 254 | 20250210 | 145500 | 7809013400 | 77900 | 77900 | 77900 | 77800 | 236 |
| 255 | 20250210 | 145400 | 7790638600 | 77800 | 77900 | 78000 | 77800 | 119 |
| 256 | 20250210 | 145300 | 7781368200 | 78000 | 77900 | 78200 | 77900 | 511 |
| 257 | 20250210 | 145200 | 7741468600 | 78000 | 77900 | 78100 | 77900 | 329 |
| 258 | 20250210 | 145100 | 7715822000 | 77900 | 77900 | 77900 | 77800 | 275 |
| 259 | 20250210 | 145000 | 7694419100 | 77800 | 77800 | 78000 | 77800 | 258 |
| 260 | 20250210 | 144900 | 7674321900 | 77800 | 77900 | 77900 | 77800 | 111 |
| 261 | 20250210 | 144800 | 7665684000 | 77900 | 78000 | 78000 | 77800 | 217 |
| 262 | 20250210 | 144700 | 7648777400 | 78000 | 78100 | 78100 | 77900 | 279 |
| 263 | 20250210 | 144600 | 7627011200 | 78100 | 78100 | 78100 | 78000 | 430 |
| 264 | 20250210 | 144500 | 7593452100 | 78000 | 78000 | 78100 | 77900 | 507 |
| 265 | 20250210 | 144400 | 7553897300 | 77900 | 78000 | 78000 | 77900 | 369 |
| 266 | 20250210 | 144300 | 7525122200 | 78000 | 78000 | 78100 | 78000 | 346 |
| 267 | 20250210 | 144200 | 7498117700 | 78200 | 78000 | 78200 | 78000 | 416 |
| 268 | 20250210 | 144100 | 7465640500 | 78000 | 78200 | 78200 | 78000 | 186 |
| 269 | 20250210 | 144000 | 7451113700 | 78200 | 78300 | 78300 | 78000 | 1056 |
| 270 | 20250210 | 143900 | 7368604800 | 78300 | 78200 | 78500 | 78200 | 217 |
| 271 | 20250210 | 143800 | 7351607400 | 78500 | 78400 | 78500 | 78200 | 214 |
| 272 | 20250210 | 143700 | 7334834400 | 78400 | 78200 | 78500 | 78200 | 308 |
| 273 | 20250210 | 143600 | 7310701400 | 78200 | 78500 | 78500 | 78200 | 188 |
| 274 | 20250210 | 143500 | 7295973500 | 78300 | 78500 | 78500 | 78300 | 295 |
| 275 | 20250210 | 143400 | 7272853400 | 78500 | 78300 | 78500 | 78200 | 584 |
| 276 | 20250210 | 143300 | 7227111600 | 78300 | 78400 | 78400 | 78100 | 203 |
| 277 | 20250210 | 143200 | 7211229500 | 78100 | 78200 | 78400 | 78100 | 312 |
| 278 | 20250210 | 143100 | 7186816400 | 78300 | 78100 | 78400 | 78100 | 510 |
| 279 | 20250210 | 143000 | 7146908800 | 78200 | 78100 | 78300 | 78000 | 407 |
| 280 | 20250210 | 142900 | 7115126000 | 78200 | 78300 | 78300 | 78100 | 168 |
| 281 | 20250210 | 142800 | 7101999500 | 78000 | 78200 | 78400 | 78000 | 582 |
| 282 | 20250210 | 142700 | 7056513100 | 78300 | 78500 | 78500 | 78100 | 616 |
| 283 | 20250210 | 142600 | 7008287700 | 78400 | 78300 | 78500 | 78200 | 222 |
| 284 | 20250210 | 142500 | 6990895400 | 78200 | 78000 | 78500 | 78000 | 375 |
| 285 | 20250210 | 142400 | 6961513500 | 78000 | 78600 | 78600 | 78000 | 380 |
| 286 | 20250210 | 142300 | 6931836300 | 78100 | 78400 | 78600 | 78100 | 671 |
| 287 | 20250210 | 142200 | 6879224100 | 78500 | 78300 | 78700 | 78200 | 414 |
| 288 | 20250210 | 142100 | 6846707800 | 78600 | 78500 | 78700 | 78200 | 363 |
| 289 | 20250210 | 142000 | 6818230700 | 78600 | 78500 | 78600 | 78300 | 369 |
| 290 | 20250210 | 141900 | 6789264900 | 78400 | 78300 | 78500 | 78200 | 450 |
| 291 | 20250210 | 141800 | 6754017100 | 78200 | 78200 | 78500 | 78000 | 506 |
| 292 | 20250210 | 141700 | 6714368500 | 78000 | 78400 | 78400 | 78000 | 77 |
| 293 | 20250210 | 141600 | 6708357100 | 78400 | 78400 | 78400 | 78000 | 350 |
| 294 | 20250210 | 141500 | 6680984400 | 78300 | 77800 | 78400 | 77600 | 1951 |
| 295 | 20250210 | 141400 | 6528690900 | 77600 | 77600 | 77800 | 77600 | 104 |
| 296 | 20250210 | 141300 | 6520617900 | 77600 | 77800 | 77800 | 77600 | 102 |
| 297 | 20250210 | 141200 | 6512688900 | 77700 | 77800 | 77800 | 77600 | 349 |
| 298 | 20250210 | 141100 | 6485540200 | 77700 | 77800 | 77800 | 77700 | 142 |
| 299 | 20250210 | 141000 | 6474504200 | 77700 | 77800 | 77900 | 77700 | 163 |
| 300 | 20250210 | 140900 | 6461825200 | 77800 | 77900 | 78000 | 77700 | 191 |
| 301 | 20250210 | 140800 | 6446955300 | 77900 | 78000 | 78000 | 77900 | 125 |
| 302 | 20250210 | 140700 | 6437215500 | 77900 | 78000 | 78000 | 77800 | 121 |
| 303 | 20250210 | 140600 | 6427795800 | 78000 | 77800 | 78000 | 77800 | 84 |
| 304 | 20250210 | 140500 | 6421252700 | 77800 | 77800 | 78000 | 77800 | 369 |
| 305 | 20250210 | 140400 | 6392504900 | 77800 | 77800 | 77900 | 77800 | 198 |
| 306 | 20250210 | 140300 | 6377098300 | 77900 | 77800 | 77900 | 77800 | 211 |
| 307 | 20250210 | 140200 | 6360680800 | 77800 | 77900 | 78000 | 77800 | 122 |
| 308 | 20250210 | 140100 | 6351182000 | 77900 | 78000 | 78000 | 77900 | 92 |
| 309 | 20250210 | 140000 | 6344014000 | 77900 | 77900 | 78000 | 77900 | 218 |
| 310 | 20250210 | 135900 | 6327026800 | 78000 | 77900 | 78000 | 77900 | 278 |
| 311 | 20250210 | 135800 | 6305367200 | 78000 | 78000 | 78100 | 77900 | 383 |
| 312 | 20250210 | 135700 | 6275515600 | 78000 | 78100 | 78100 | 78000 | 154 |
| 313 | 20250210 | 135600 | 6263502800 | 78000 | 78200 | 78200 | 78000 | 267 |
| 314 | 20250210 | 135500 | 6242658700 | 78100 | 78100 | 78200 | 78100 | 202 |
| 315 | 20250210 | 135400 | 6226878300 | 78100 | 78100 | 78200 | 78100 | 452 |
| 316 | 20250210 | 135300 | 6191560200 | 78100 | 78300 | 78400 | 78100 | 614 |
| 317 | 20250210 | 135200 | 6143524000 | 78300 | 78400 | 78400 | 78300 | 456 |
| 318 | 20250210 | 135100 | 6107818000 | 78300 | 78300 | 78400 | 78300 | 161 |
| 319 | 20250210 | 135000 | 6095206200 | 78300 | 78300 | 78400 | 78300 | 82 |
| 320 | 20250210 | 134900 | 6088782900 | 78300 | 78300 | 78500 | 78300 | 160 |
| 321 | 20250210 | 134800 | 6076243600 | 78300 | 78300 | 78400 | 78300 | 216 |
| 322 | 20250210 | 134700 | 6059315400 | 78300 | 78400 | 78400 | 78300 | 347 |
| 323 | 20250210 | 134600 | 6032121900 | 78300 | 78300 | 78500 | 78300 | 145 |
| 324 | 20250210 | 134500 | 6020766800 | 78400 | 78400 | 78500 | 78300 | 420 |
| 325 | 20250210 | 134400 | 5987850000 | 78400 | 78300 | 78500 | 78300 | 148 |
| 326 | 20250210 | 134300 | 5976241700 | 78300 | 78300 | 78500 | 78300 | 97 |
| 327 | 20250210 | 134200 | 5968644100 | 78400 | 78500 | 78500 | 78300 | 152 |
| 328 | 20250210 | 134100 | 5956729100 | 78400 | 78400 | 78600 | 78400 | 120 |
| 329 | 20250210 | 134000 | 5947318600 | 78400 | 78400 | 78600 | 78400 | 145 |
| 330 | 20250210 | 133900 | 5935940100 | 78400 | 78500 | 78600 | 78400 | 83 |
| 331 | 20250210 | 133800 | 5929428400 | 78400 | 78500 | 78700 | 78200 | 472 |
| 332 | 20250210 | 133700 | 5892404900 | 78500 | 78800 | 78800 | 78500 | 599 |
| 333 | 20250210 | 133600 | 5845279200 | 78700 | 78700 | 78800 | 78700 | 108 |
| 334 | 20250210 | 133500 | 5836777300 | 78800 | 78700 | 78800 | 78700 | 71 |
| 335 | 20250210 | 133400 | 5831185300 | 78800 | 78700 | 78800 | 78700 | 178 |
| 336 | 20250210 | 133300 | 5817163200 | 78700 | 78700 | 78800 | 78700 | 136 |
| 337 | 20250210 | 133200 | 5806458000 | 78700 | 78700 | 78800 | 78700 | 65 |
| 338 | 20250210 | 133100 | 5801340100 | 78700 | 78800 | 78800 | 78700 | 62 |
| 339 | 20250210 | 133000 | 5796460500 | 78700 | 78700 | 78800 | 78700 | 140 |
| 340 | 20250210 | 132900 | 5785436800 | 78700 | 78800 | 78800 | 78700 | 95 |
| 341 | 20250210 | 132800 | 5777954100 | 78700 | 78700 | 78800 | 78700 | 150 |
| 342 | 20250210 | 132700 | 5766139900 | 78800 | 78800 | 78800 | 78700 | 153 |
| 343 | 20250210 | 132600 | 5754092000 | 78700 | 78800 | 78800 | 78700 | 204 |
| 344 | 20250210 | 132500 | 5738035100 | 78700 | 78700 | 78800 | 78700 | 108 |
| 345 | 20250210 | 132400 | 5729532400 | 78700 | 78800 | 78800 | 78700 | 467 |
| 346 | 20250210 | 132300 | 5692778900 | 78700 | 78800 | 78800 | 78700 | 96 |
| 347 | 20250210 | 132200 | 5685218300 | 78800 | 79000 | 79000 | 78700 | 134 |
| 348 | 20250210 | 132100 | 5674651600 | 79000 | 79000 | 79100 | 78700 | 427 |
| 349 | 20250210 | 132000 | 5641008500 | 79000 | 79100 | 79200 | 79000 | 182 |
| 350 | 20250210 | 131900 | 5626613700 | 79100 | 79200 | 79200 | 79100 | 237 |
| 351 | 20250210 | 131800 | 5607862000 | 79100 | 79100 | 79200 | 79100 | 108 |
| 352 | 20250210 | 131700 | 5599318000 | 79100 | 79200 | 79200 | 79100 | 65 |
| 353 | 20250210 | 131600 | 5594175500 | 79100 | 79200 | 79200 | 79100 | 396 |
| 354 | 20250210 | 131500 | 5562848800 | 79100 | 79100 | 79200 | 79100 | 81 |
| 355 | 20250210 | 131400 | 5556437500 | 79100 | 79200 | 79200 | 79100 | 42 |
| 356 | 20250210 | 131300 | 5553113600 | 79100 | 79200 | 79200 | 79100 | 18 |
| 357 | 20250210 | 131200 | 5551689300 | 79100 | 79100 | 79200 | 79100 | 286 |
| 358 | 20250210 | 131100 | 5529060200 | 79100 | 79300 | 79300 | 79100 | 60 |
| 359 | 20250210 | 131000 | 5524310200 | 79200 | 79200 | 79300 | 79200 | 71 |
| 360 | 20250210 | 130900 | 5518684700 | 79200 | 79200 | 79300 | 79200 | 37 |
| 361 | 20250210 | 130800 | 5515754200 | 79200 | 79200 | 79300 | 79200 | 189 |
| 362 | 20250210 | 130700 | 5500781900 | 79200 | 79300 | 79300 | 79200 | 32 |
| 363 | 20250210 | 130600 | 5498246100 | 79200 | 79300 | 79300 | 79200 | 44 |
| 364 | 20250210 | 130500 | 5494760700 | 79200 | 79200 | 79400 | 79200 | 65 |
| 365 | 20250210 | 130400 | 5489607500 | 79200 | 79300 | 79400 | 79200 | 296 |
| 366 | 20250210 | 130300 | 5466137800 | 79300 | 79300 | 79300 | 79200 | 377 |
| 367 | 20250210 | 130200 | 5436244300 | 79200 | 79300 | 79300 | 79200 | 30 |
| 368 | 20250210 | 130100 | 5433867700 | 79200 | 79300 | 79400 | 79200 | 358 |
| 369 | 20250210 | 130000 | 5405509800 | 79300 | 79200 | 79300 | 79200 | 106 |
| 370 | 20250210 | 125900 | 5397107200 | 79200 | 79400 | 79400 | 79200 | 106 |
| 371 | 20250210 | 125800 | 5388703700 | 79300 | 79200 | 79300 | 79200 | 32 |
| 372 | 20250210 | 125700 | 5386167100 | 79400 | 79200 | 79400 | 79200 | 118 |
| 373 | 20250210 | 125600 | 5376814100 | 79200 | 79200 | 79300 | 79200 | 32 |
| 374 | 20250210 | 125500 | 5374278800 | 79200 | 79100 | 79300 | 79100 | 253 |
| 375 | 20250210 | 125400 | 5354239900 | 79100 | 79100 | 79300 | 79100 | 138 |
| 376 | 20250210 | 125300 | 5343322800 | 79300 | 79200 | 79300 | 79100 | 233 |
| 377 | 20250210 | 125200 | 5324867600 | 79200 | 79200 | 79300 | 79200 | 51 |
| 378 | 20250210 | 125100 | 5320825200 | 79200 | 79200 | 79300 | 79200 | 213 |
| 379 | 20250210 | 125000 | 5303954400 | 79200 | 79200 | 79300 | 79100 | 874 |
| 380 | 20250210 | 124900 | 5234731500 | 79200 | 79200 | 79300 | 79200 | 21 |
| 381 | 20250210 | 124800 | 5233067900 | 79200 | 79300 | 79300 | 79200 | 60 |
| 382 | 20250210 | 124700 | 5228313300 | 79200 | 79200 | 79300 | 79200 | 273 |
| 383 | 20250210 | 124600 | 5206690600 | 79200 | 79000 | 79300 | 79000 | 368 |
| 384 | 20250210 | 124500 | 5177597400 | 79000 | 79100 | 79200 | 78900 | 414 |
| 385 | 20250210 | 124400 | 5144868500 | 79100 | 79300 | 79300 | 79100 | 453 |
| 386 | 20250210 | 124300 | 5108960200 | 79300 | 79400 | 79600 | 79300 | 602 |
| 387 | 20250210 | 124200 | 5061183000 | 79400 | 79300 | 79500 | 79300 | 464 |
| 388 | 20250210 | 124100 | 5024320700 | 79400 | 79300 | 79400 | 79300 | 38 |
| 389 | 20250210 | 124000 | 5021304800 | 79300 | 79300 | 79400 | 79300 | 284 |
| 390 | 20250210 | 123900 | 4998781800 | 79300 | 79300 | 79400 | 79300 | 758 |
| 391 | 20250210 | 123800 | 4938669000 | 79300 | 79400 | 79500 | 79300 | 310 |
| 392 | 20250210 | 123700 | 4914054500 | 79400 | 79500 | 79600 | 79400 | 635 |
| 393 | 20250210 | 123600 | 4863573400 | 79500 | 79500 | 79600 | 79400 | 922 |
| 394 | 20250210 | 123500 | 4790292200 | 79400 | 79400 | 79500 | 79400 | 64 |
| 395 | 20250210 | 123400 | 4785208800 | 79400 | 79300 | 79500 | 79100 | 354 |
| 396 | 20250210 | 123300 | 4757131300 | 79300 | 79100 | 79400 | 79100 | 43 |
| 397 | 20250210 | 123200 | 4753724900 | 79400 | 79400 | 79400 | 79000 | 182 |
| 398 | 20250210 | 123100 | 4739277300 | 79100 | 79000 | 79400 | 79000 | 1200 |
| 399 | 20250210 | 123000 | 4644156800 | 79000 | 78900 | 79100 | 78800 | 51 |
| 400 | 20250210 | 122900 | 4640134200 | 78900 | 78900 | 79100 | 78900 | 53 |
| 401 | 20250210 | 122800 | 4635950400 | 78900 | 79000 | 79200 | 78900 | 85 |
| 402 | 20250210 | 122700 | 4629231900 | 79000 | 79200 | 79200 | 79000 | 179 |
| 403 | 20250210 | 122600 | 4615072800 | 79200 | 79100 | 79200 | 79100 | 252 |
| 404 | 20250210 | 122500 | 4595137200 | 79100 | 79000 | 79200 | 79000 | 84 |
| 405 | 20250210 | 122400 | 4588493500 | 79100 | 79000 | 79100 | 79000 | 92 |
| 406 | 20250210 | 122300 | 4581220300 | 79100 | 79200 | 79200 | 79000 | 68 |
| 407 | 20250210 | 122200 | 4575844400 | 79200 | 79000 | 79200 | 79000 | 48 |
| 408 | 20250210 | 122100 | 4572048600 | 79200 | 79200 | 79200 | 79000 | 75 |
| 409 | 20250210 | 122000 | 4566116000 | 79000 | 79000 | 79200 | 78900 | 189 |
| 410 | 20250210 | 121900 | 4551187600 | 79200 | 79000 | 79200 | 79000 | 502 |
| 411 | 20250210 | 121800 | 4511502400 | 79000 | 79000 | 79200 | 79000 | 64 |
| 412 | 20250210 | 121700 | 4506443500 | 79100 | 79000 | 79100 | 79000 | 108 |
| 413 | 20250210 | 121600 | 4497901300 | 79100 | 79100 | 79100 | 79000 | 80 |
| 414 | 20250210 | 121500 | 4491575700 | 79000 | 79100 | 79100 | 78900 | 60 |
| 415 | 20250210 | 121400 | 4486836700 | 79100 | 78900 | 79100 | 78900 | 71 |
| 416 | 20250210 | 121300 | 4481223600 | 78900 | 78900 | 79200 | 78900 | 63 |
| 417 | 20250210 | 121200 | 4476245400 | 79200 | 79100 | 79200 | 78900 | 208 |
| 418 | 20250210 | 121100 | 4459800200 | 79100 | 79000 | 79200 | 79000 | 354 |
| 419 | 20250210 | 121000 | 4431797100 | 79000 | 79200 | 79200 | 79000 | 38 |
| 420 | 20250210 | 120900 | 4428791100 | 79200 | 79100 | 79200 | 78800 | 109 |
| 421 | 20250210 | 120800 | 4420171800 | 78900 | 79100 | 79200 | 78900 | 77 |
| 422 | 20250210 | 120700 | 4414081900 | 79100 | 79100 | 79200 | 79100 | 39 |
| 423 | 20250210 | 120600 | 4410995400 | 79100 | 79100 | 79200 | 79100 | 102 |
| 424 | 20250210 | 120500 | 4402926200 | 79200 | 79200 | 79200 | 79100 | 419 |
| 425 | 20250210 | 120400 | 4369778300 | 79100 | 79000 | 79200 | 78900 | 588 |
| 426 | 20250210 | 120300 | 4323274000 | 79000 | 79000 | 79100 | 78900 | 136 |
| 427 | 20250210 | 120200 | 4312531500 | 79000 | 79000 | 79100 | 79000 | 69 |
| 428 | 20250210 | 120100 | 4307077300 | 79000 | 79100 | 79100 | 79000 | 46 |
| 429 | 20250210 | 120000 | 4303441600 | 79100 | 79000 | 79200 | 79000 | 40 |
| 430 | 20250210 | 115900 | 4300279000 | 79000 | 79000 | 79200 | 79000 | 21 |
| 431 | 20250210 | 115800 | 4298618900 | 79000 | 79000 | 79200 | 79000 | 73 |
| 432 | 20250210 | 115700 | 4292845600 | 79000 | 79000 | 79200 | 79000 | 44 |
| 433 | 20250210 | 115600 | 4289365200 | 79000 | 79000 | 79200 | 79000 | 25 |
| 434 | 20250210 | 115500 | 4287389000 | 79300 | 79100 | 79300 | 79000 | 177 |
| 435 | 20250210 | 115400 | 4273368600 | 79200 | 79400 | 79400 | 79000 | 762 |
| 436 | 20250210 | 115300 | 4212978500 | 79300 | 79400 | 79400 | 79300 | 174 |
| 437 | 20250210 | 115200 | 4199177500 | 79400 | 79400 | 79400 | 79300 | 46 |
| 438 | 20250210 | 115100 | 4195525600 | 79300 | 79300 | 79400 | 79300 | 90 |
| 439 | 20250210 | 115000 | 4188385000 | 79300 | 79300 | 79400 | 79300 | 56 |
| 440 | 20250210 | 114900 | 4183941500 | 79300 | 79500 | 79500 | 79300 | 19 |
| 441 | 20250210 | 114800 | 4182433200 | 79300 | 79300 | 79500 | 79300 | 79 |
| 442 | 20250210 | 114700 | 4176163400 | 79300 | 79400 | 79400 | 79300 | 146 |
| 443 | 20250210 | 114600 | 4164578900 | 79400 | 79400 | 79400 | 79300 | 374 |
| 444 | 20250210 | 114500 | 4134911000 | 79300 | 79400 | 79400 | 79300 | 178 |
| 445 | 20250210 | 114400 | 4120790800 | 79400 | 79300 | 79400 | 79300 | 38 |
| 446 | 20250210 | 114300 | 4117775500 | 79300 | 79200 | 79400 | 79200 | 370 |
| 447 | 20250210 | 114200 | 4088426300 | 79200 | 79300 | 79300 | 79000 | 188 |
| 448 | 20250210 | 114100 | 4073546300 | 79300 | 79200 | 79300 | 79200 | 24 |
| 449 | 20250210 | 114000 | 4071644200 | 79200 | 79300 | 79300 | 79200 | 122 |
| 450 | 20250210 | 113900 | 4061975100 | 79300 | 79300 | 79300 | 79200 | 163 |
| 451 | 20250210 | 113800 | 4049060300 | 79300 | 79000 | 79300 | 78900 | 1496 |
| 452 | 20250210 | 113700 | 3930628700 | 79000 | 79000 | 79000 | 78900 | 78 |
| 453 | 20250210 | 113600 | 3924470800 | 78900 | 79000 | 79000 | 78900 | 149 |
| 454 | 20250210 | 113500 | 3912708200 | 78700 | 78700 | 79000 | 78700 | 70 |
| 455 | 20250210 | 113400 | 3907195900 | 78700 | 79000 | 79000 | 78700 | 90 |
| 456 | 20250210 | 113300 | 3900103200 | 78900 | 78900 | 79000 | 78900 | 217 |
| 457 | 20250210 | 113200 | 3882978700 | 78900 | 78900 | 79000 | 78900 | 127 |
| 458 | 20250210 | 113100 | 3872952700 | 79000 | 78700 | 79000 | 78700 | 84 |
| 459 | 20250210 | 113000 | 3866323000 | 78900 | 78900 | 79000 | 78700 | 280 |
| 460 | 20250210 | 112900 | 3844261100 | 78900 | 78900 | 79000 | 78900 | 266 |
| 461 | 20250210 | 112800 | 3823272500 | 78900 | 78900 | 79000 | 78800 | 521 |
| 462 | 20250210 | 112700 | 3782161100 | 79000 | 78900 | 79000 | 78900 | 55 |
| 463 | 20250210 | 112600 | 3777820400 | 79000 | 78900 | 79000 | 78900 | 99 |
| 464 | 20250210 | 112500 | 3770004100 | 79000 | 79000 | 79000 | 78900 | 17 |
| 465 | 20250210 | 112400 | 3768662000 | 79000 | 79000 | 79000 | 78800 | 57 |
| 466 | 20250210 | 112300 | 3764163000 | 78700 | 78700 | 79000 | 78700 | 152 |
| 467 | 20250210 | 112200 | 3752184400 | 78700 | 79000 | 79000 | 78700 | 474 |
| 468 | 20250210 | 112100 | 3714793500 | 78800 | 78700 | 79000 | 78700 | 134 |
| 469 | 20250210 | 112000 | 3704234100 | 78700 | 78700 | 79000 | 78700 | 58 |
| 470 | 20250210 | 111900 | 3699667100 | 78700 | 79100 | 79100 | 78700 | 115 |
| 471 | 20250210 | 111800 | 3690600700 | 78700 | 78900 | 79100 | 78700 | 799 |
| 472 | 20250210 | 111700 | 3627562800 | 78900 | 79200 | 79200 | 78800 | 189 |
| 473 | 20250210 | 111600 | 3612646800 | 79200 | 79200 | 79200 | 78900 | 52 |
| 474 | 20250210 | 111500 | 3608535800 | 78900 | 79200 | 79200 | 78900 | 99 |
| 475 | 20250210 | 111400 | 3600717400 | 79200 | 79200 | 79300 | 79000 | 155 |
| 476 | 20250210 | 111300 | 3588443900 | 79200 | 79200 | 79200 | 78800 | 219 |
| 477 | 20250210 | 111200 | 3571144800 | 79200 | 79200 | 79300 | 78800 | 293 |
| 478 | 20250210 | 111100 | 3547980900 | 79200 | 79000 | 79200 | 79000 | 418 |
| 479 | 20250210 | 111000 | 3514919900 | 79000 | 79400 | 79400 | 79000 | 86 |
| 480 | 20250210 | 110900 | 3508117400 | 79300 | 79300 | 79400 | 79100 | 344 |
| 481 | 20250210 | 110800 | 3480852600 | 79400 | 79300 | 79400 | 79300 | 111 |
| 482 | 20250210 | 110700 | 3472044100 | 79400 | 79400 | 79500 | 79300 | 548 |
| 483 | 20250210 | 110600 | 3428538400 | 79300 | 78800 | 79400 | 78800 | 994 |
| 484 | 20250210 | 110500 | 3349748900 | 79200 | 79300 | 79300 | 78800 | 34 |
| 485 | 20250210 | 110400 | 3347059000 | 78700 | 79000 | 79300 | 78700 | 897 |
| 486 | 20250210 | 110300 | 3276111400 | 78700 | 78300 | 79000 | 78300 | 1143 |
| 487 | 20250210 | 110200 | 3186164800 | 78600 | 78500 | 78600 | 78300 | 212 |
| 488 | 20250210 | 110100 | 3169534400 | 78500 | 78400 | 78500 | 78300 | 420 |
| 489 | 20250210 | 110000 | 3136616700 | 78400 | 78400 | 78500 | 78300 | 167 |
| 490 | 20250210 | 105900 | 3123527000 | 78500 | 78400 | 78500 | 78300 | 266 |
| 491 | 20250210 | 105800 | 3102664800 | 78300 | 78600 | 78600 | 78300 | 66 |
| 492 | 20250210 | 105700 | 3097490000 | 78400 | 78300 | 78600 | 78300 | 122 |
| 493 | 20250210 | 105600 | 3087921300 | 78300 | 78300 | 78600 | 78300 | 222 |
| 494 | 20250210 | 105500 | 3070537100 | 78500 | 78300 | 78500 | 78300 | 208 |
| 495 | 20250210 | 105400 | 3054216100 | 78500 | 78400 | 78500 | 78300 | 153 |
| 496 | 20250210 | 105300 | 3042229900 | 78400 | 78500 | 78500 | 78400 | 727 |
| 497 | 20250210 | 105200 | 2985203900 | 78500 | 78500 | 78500 | 78400 | 110 |
| 498 | 20250210 | 105100 | 2976572700 | 78500 | 78400 | 78500 | 78400 | 54 |
| 499 | 20250210 | 105000 | 2972338200 | 78500 | 78300 | 78500 | 78300 | 252 |
| 500 | 20250210 | 104900 | 2952574300 | 78400 | 78200 | 78400 | 78200 | 51 |
| 501 | 20250210 | 104800 | 2948580600 | 78400 | 78300 | 78400 | 78200 | 158 |
| 502 | 20250210 | 104700 | 2936211600 | 78200 | 78200 | 78200 | 78200 | 71 |
| 503 | 20250210 | 104600 | 2930659400 | 78200 | 78200 | 78500 | 78200 | 122 |
| 504 | 20250210 | 104500 | 2921114200 | 78200 | 78200 | 78500 | 78200 | 139 |
| 505 | 20250210 | 104400 | 2910231500 | 78500 | 78200 | 78500 | 78200 | 192 |
| 506 | 20250210 | 104300 | 2895189200 | 78200 | 78300 | 78500 | 78200 | 578 |
| 507 | 20250210 | 104200 | 2849888600 | 78400 | 78300 | 78400 | 78200 | 177 |
| 508 | 20250210 | 104100 | 2836024400 | 78300 | 78400 | 78400 | 78300 | 192 |
| 509 | 20250210 | 104000 | 2820984200 | 78300 | 78300 | 78300 | 78300 | 109 |
| 510 | 20250210 | 103900 | 2812449500 | 78300 | 78600 | 78600 | 78300 | 946 |
| 511 | 20250210 | 103800 | 2738225400 | 78500 | 78600 | 78600 | 78500 | 249 |
| 512 | 20250210 | 103700 | 2718673300 | 78600 | 78500 | 78600 | 78500 | 93 |
| 513 | 20250210 | 103600 | 2711366200 | 78500 | 78600 | 78600 | 78500 | 106 |
| 514 | 20250210 | 103500 | 2703042400 | 78600 | 78400 | 78600 | 78400 | 225 |
| 515 | 20250210 | 103400 | 2685379100 | 78400 | 78400 | 78600 | 78400 | 94 |
| 516 | 20250210 | 103300 | 2678001000 | 78500 | 78400 | 78600 | 78400 | 80 |
| 517 | 20250210 | 103200 | 2671721800 | 78400 | 78600 | 78600 | 78400 | 70 |
| 518 | 20250210 | 103100 | 2666222800 | 78500 | 78500 | 78600 | 78500 | 407 |
| 519 | 20250210 | 103000 | 2634249500 | 78500 | 78500 | 78600 | 78500 | 242 |
| 520 | 20250210 | 102900 | 2615247100 | 78400 | 78600 | 78600 | 78400 | 32 |
| 521 | 20250210 | 102800 | 2612735700 | 78400 | 78400 | 78500 | 78400 | 251 |
| 522 | 20250210 | 102700 | 2593037000 | 78400 | 78400 | 78500 | 78400 | 102 |
| 523 | 20250210 | 102600 | 2585039700 | 78400 | 78400 | 78500 | 78400 | 105 |
| 524 | 20250210 | 102500 | 2576801600 | 78400 | 78300 | 78500 | 78300 | 268 |
| 525 | 20250210 | 102400 | 2555777600 | 78400 | 78400 | 78500 | 78300 | 128 |
| 526 | 20250210 | 102300 | 2545745000 | 78400 | 78400 | 78500 | 78400 | 136 |
| 527 | 20250210 | 102200 | 2535078600 | 78500 | 78400 | 78500 | 78400 | 75 |
| 528 | 20250210 | 102100 | 2529195500 | 78500 | 78600 | 78700 | 78400 | 636 |
| 529 | 20250210 | 102000 | 2479272800 | 78600 | 78600 | 78700 | 78600 | 60 |
| 530 | 20250210 | 101900 | 2474556600 | 78600 | 78600 | 78700 | 78600 | 352 |
| 531 | 20250210 | 101800 | 2446870800 | 78600 | 78600 | 78700 | 78600 | 55 |
| 532 | 20250210 | 101700 | 2442547500 | 78600 | 78700 | 78700 | 78600 | 317 |
| 533 | 20250210 | 101600 | 2417607800 | 78500 | 78600 | 78600 | 78500 | 385 |
| 534 | 20250210 | 101500 | 2387357400 | 78500 | 78500 | 78700 | 78500 | 74 |
| 535 | 20250210 | 101400 | 2381547600 | 78500 | 78500 | 78700 | 78500 | 93 |
| 536 | 20250210 | 101300 | 2374244500 | 78500 | 78700 | 78900 | 78500 | 530 |
| 537 | 20250210 | 101200 | 2332560400 | 78700 | 79000 | 79000 | 78600 | 252 |
| 538 | 20250210 | 101100 | 2312700900 | 78600 | 79000 | 79000 | 78600 | 39 |
| 539 | 20250210 | 101000 | 2309635100 | 78600 | 78900 | 79000 | 78600 | 202 |
| 540 | 20250210 | 100900 | 2293718700 | 78900 | 78500 | 79000 | 78500 | 277 |
| 541 | 20250210 | 100800 | 2271895200 | 78500 | 78900 | 78900 | 78500 | 324 |
| 542 | 20250210 | 100700 | 2246394400 | 78500 | 78900 | 79000 | 78500 | 265 |
| 543 | 20250210 | 100600 | 2225541600 | 78700 | 79000 | 79000 | 78400 | 225 |
| 544 | 20250210 | 100500 | 2207841300 | 78600 | 78700 | 79000 | 78600 | 1303 |
| 545 | 20250210 | 100400 | 2105105500 | 78900 | 78900 | 78900 | 78700 | 46 |
| 546 | 20250210 | 100300 | 2101482700 | 78800 | 78600 | 78900 | 78600 | 443 |
| 547 | 20250210 | 100200 | 2066578200 | 78900 | 78700 | 78900 | 78200 | 401 |
| 548 | 20250210 | 100100 | 2035018100 | 78700 | 78600 | 78700 | 78200 | 148 |
| 549 | 20250210 | 100000 | 2023410500 | 78600 | 78300 | 78600 | 78300 | 374 |
| 550 | 20250210 | 095900 | 1994067700 | 78400 | 78500 | 78500 | 78400 | 127 |
| 551 | 20250210 | 095800 | 1984109500 | 78500 | 78500 | 78500 | 78300 | 102 |
| 552 | 20250210 | 095700 | 1976110300 | 78500 | 78500 | 78500 | 78300 | 157 |
| 553 | 20250210 | 095600 | 1963811800 | 78500 | 78300 | 78600 | 78300 | 1947 |
| 554 | 20250210 | 095500 | 1811188300 | 78300 | 78200 | 78300 | 78100 | 371 |
| 555 | 20250210 | 095400 | 1782170800 | 78200 | 78200 | 78200 | 78100 | 114 |
| 556 | 20250210 | 095300 | 1773258100 | 78200 | 78100 | 78200 | 78100 | 32 |
| 557 | 20250210 | 095200 | 1770756100 | 78200 | 78200 | 78300 | 78200 | 294 |
| 558 | 20250210 | 095100 | 1747765100 | 78200 | 78200 | 78200 | 78000 | 58 |
| 559 | 20250210 | 095000 | 1743234200 | 78000 | 78100 | 78300 | 78000 | 430 |
| 560 | 20250210 | 094900 | 1709630200 | 78100 | 78000 | 78100 | 78000 | 57 |
| 561 | 20250210 | 094800 | 1705180100 | 78000 | 78000 | 78100 | 77900 | 47 |
| 562 | 20250210 | 094700 | 1701515500 | 78100 | 78100 | 78100 | 77900 | 721 |
| 563 | 20250210 | 094600 | 1645306000 | 77900 | 78100 | 78100 | 77900 | 75 |
| 564 | 20250210 | 094500 | 1639461100 | 78100 | 78000 | 78100 | 77900 | 30 |
| 565 | 20250210 | 094400 | 1637122700 | 78100 | 78000 | 78100 | 78000 | 48 |
| 566 | 20250210 | 094300 | 1633378400 | 78100 | 78000 | 78100 | 77900 | 538 |
| 567 | 20250210 | 094200 | 1591406000 | 78000 | 78300 | 78400 | 78000 | 262 |
| 568 | 20250210 | 094100 | 1570909100 | 78200 | 78100 | 78300 | 78100 | 190 |
| 569 | 20250210 | 094000 | 1556048000 | 78100 | 78100 | 78300 | 78100 | 326 |
| 570 | 20250210 | 093900 | 1530556400 | 78400 | 78200 | 78400 | 78100 | 254 |
| 571 | 20250210 | 093800 | 1510693600 | 78400 | 78500 | 78500 | 78200 | 121 |
| 572 | 20250210 | 093700 | 1501220000 | 78500 | 78100 | 78600 | 78000 | 413 |
| 573 | 20250210 | 093600 | 1468833000 | 78400 | 78200 | 78600 | 78000 | 302 |
| 574 | 20250210 | 093500 | 1445189600 | 78100 | 78700 | 78700 | 78100 | 112 |
| 575 | 20250210 | 093400 | 1436439300 | 78100 | 78700 | 78700 | 78100 | 101 |
| 576 | 20250210 | 093300 | 1428534700 | 78200 | 78300 | 78400 | 78200 | 134 |
| 577 | 20250210 | 093200 | 1418051200 | 78700 | 78300 | 78700 | 78300 | 106 |
| 578 | 20250210 | 093100 | 1409735000 | 78300 | 78900 | 78900 | 78300 | 568 |
| 579 | 20250210 | 093000 | 1365119500 | 78500 | 78900 | 78900 | 78500 | 35 |
| 580 | 20250210 | 092900 | 1362367900 | 78800 | 78500 | 78800 | 78500 | 582 |
| 581 | 20250210 | 092800 | 1316569900 | 78800 | 78500 | 78800 | 78500 | 51 |
| 582 | 20250210 | 092700 | 1312562200 | 78800 | 78800 | 78800 | 78500 | 167 |
| 583 | 20250210 | 092600 | 1299417300 | 78800 | 78300 | 78800 | 78200 | 288 |
| 584 | 20250210 | 092500 | 1276787600 | 78100 | 78700 | 78700 | 78100 | 737 |
| 585 | 20250210 | 092400 | 1219102500 | 78700 | 78400 | 78700 | 78300 | 162 |
| 586 | 20250210 | 092300 | 1206392800 | 78700 | 78400 | 78700 | 78200 | 600 |
| 587 | 20250210 | 092200 | 1159311600 | 78400 | 78400 | 78600 | 77900 | 531 |
| 588 | 20250210 | 092100 | 1117795300 | 78000 | 78400 | 78400 | 78000 | 117 |
| 589 | 20250210 | 092000 | 1108656600 | 78400 | 78000 | 78400 | 78000 | 759 |
| 590 | 20250210 | 091900 | 1049312700 | 78000 | 78000 | 78300 | 77900 | 249 |
| 591 | 20250210 | 091800 | 1029888000 | 78000 | 78200 | 78300 | 78000 | 247 |
| 592 | 20250210 | 091700 | 1010577800 | 78200 | 78200 | 78200 | 77900 | 481 |
| 593 | 20250210 | 091600 | 973049800 | 78200 | 78200 | 78200 | 77900 | 272 |
| 594 | 20250210 | 091500 | 951801400 | 78000 | 78200 | 78200 | 78000 | 486 |
| 595 | 20250210 | 091400 | 913818800 | 78200 | 77900 | 78200 | 77900 | 273 |
| 596 | 20250210 | 091300 | 892496700 | 78000 | 78100 | 78500 | 77900 | 523 |
| 597 | 20250210 | 091200 | 851554500 | 78000 | 78700 | 78700 | 77900 | 719 |
| 598 | 20250210 | 091100 | 795390000 | 78600 | 78700 | 79000 | 78600 | 669 |
| 599 | 20250210 | 091000 | 742713300 | 78700 | 78600 | 78700 | 78400 | 218 |
| 600 | 20250210 | 090900 | 725577000 | 78500 | 78000 | 78500 | 77900 | 336 |
| 601 | 20250210 | 090800 | 699365500 | 78000 | 79000 | 79200 | 78000 | 995 |
| 602 | 20250210 | 090700 | 620983500 | 78900 | 79100 | 79100 | 78900 | 244 |
| 603 | 20250210 | 090600 | 601708500 | 79100 | 79000 | 79100 | 78800 | 284 |
| 604 | 20250210 | 090500 | 579274300 | 79100 | 78700 | 79100 | 78700 | 1156 |
| 605 | 20250210 | 090400 | 488036500 | 78700 | 79000 | 79000 | 78700 | 234 |
| 606 | 20250210 | 090300 | 469588300 | 78900 | 78900 | 79000 | 78800 | 277 |
| 607 | 20250210 | 090200 | 447745100 | 79000 | 78600 | 79000 | 78600 | 20 |
| 608 | 20250210 | 090100 | 446167600 | 78400 | 78600 | 79200 | 78100 | 789 |
| 609 | 20250210 | 090000 | 384133400 | 78700 | 77900 | 79400 | 77900 | 4888 |