32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 190400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 4876 |
| 3 | 20250210 | 190300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 4 | 20250210 | 190200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 5 | 20250210 | 190100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 6 | 20250210 | 190000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 7 | 20250210 | 185900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 8 | 20250210 | 185800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 9 | 20250210 | 185700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 10 | 20250210 | 185600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 11 | 20250210 | 185500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 12 | 20250210 | 185400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 13 | 20250210 | 185300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 14 | 20250210 | 185200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 15 | 20250210 | 185100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 16 | 20250210 | 185000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 17 | 20250210 | 184900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 18 | 20250210 | 184800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 19 | 20250210 | 184700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 20 | 20250210 | 184600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 21 | 20250210 | 184500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 22 | 20250210 | 184400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 23 | 20250210 | 184300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 24 | 20250210 | 184200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 25 | 20250210 | 184100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 26 | 20250210 | 184000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 27 | 20250210 | 183900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 28 | 20250210 | 183800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 29 | 20250210 | 183700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 30 | 20250210 | 183600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 31 | 20250210 | 183500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 32 | 20250210 | 183400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 4876 |
| 33 | 20250210 | 183300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 34 | 20250210 | 183200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 35 | 20250210 | 183100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 36 | 20250210 | 183000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 37 | 20250210 | 182900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 38 | 20250210 | 182800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 39 | 20250210 | 182700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 40 | 20250210 | 182600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 41 | 20250210 | 182500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 42 | 20250210 | 182400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 43 | 20250210 | 182300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 44 | 20250210 | 182200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 45 | 20250210 | 182100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 46 | 20250210 | 182000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 47 | 20250210 | 181900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 48 | 20250210 | 181800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 49 | 20250210 | 181700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 50 | 20250210 | 181600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 51 | 20250210 | 181500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 52 | 20250210 | 181400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 53 | 20250210 | 181300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 54 | 20250210 | 181200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 55 | 20250210 | 181100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 56 | 20250210 | 181000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 57 | 20250210 | 180900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 58 | 20250210 | 180800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 59 | 20250210 | 180700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 60 | 20250210 | 180600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 61 | 20250210 | 180500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 62 | 20250210 | 180400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 4876 |
| 63 | 20250210 | 180300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 64 | 20250210 | 180200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 65 | 20250210 | 180100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 66 | 20250210 | 180000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 67 | 20250210 | 175900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 68 | 20250210 | 175800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 69 | 20250210 | 175700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 70 | 20250210 | 175600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 71 | 20250210 | 175500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 72 | 20250210 | 175400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 73 | 20250210 | 175300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 74 | 20250210 | 175200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 75 | 20250210 | 175100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 76 | 20250210 | 175000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 77 | 20250210 | 174900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 78 | 20250210 | 174800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 79 | 20250210 | 174700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 80 | 20250210 | 174600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 81 | 20250210 | 174500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 82 | 20250210 | 174400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 83 | 20250210 | 174300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 84 | 20250210 | 174200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 85 | 20250210 | 174100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 86 | 20250210 | 174000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 87 | 20250210 | 173900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 88 | 20250210 | 173800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 89 | 20250210 | 173700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 90 | 20250210 | 173600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 91 | 20250210 | 173500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 92 | 20250210 | 173400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 4876 |
| 93 | 20250210 | 173300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 94 | 20250210 | 173200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 95 | 20250210 | 173100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 96 | 20250210 | 173000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 97 | 20250210 | 172900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 98 | 20250210 | 172800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 99 | 20250210 | 172700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 100 | 20250210 | 172600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 101 | 20250210 | 172500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 102 | 20250210 | 172400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 103 | 20250210 | 172300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 104 | 20250210 | 172200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 105 | 20250210 | 172100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 106 | 20250210 | 172000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 107 | 20250210 | 171900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 108 | 20250210 | 171800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 109 | 20250210 | 171700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 110 | 20250210 | 171600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 111 | 20250210 | 171500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 112 | 20250210 | 171400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 113 | 20250210 | 171300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 114 | 20250210 | 171200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 115 | 20250210 | 171100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 116 | 20250210 | 171000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 117 | 20250210 | 170900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 118 | 20250210 | 170800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 119 | 20250210 | 170700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 120 | 20250210 | 170600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 121 | 20250210 | 170500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 122 | 20250210 | 170400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 4876 |
| 123 | 20250210 | 170300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 124 | 20250210 | 170200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 125 | 20250210 | 170100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 126 | 20250210 | 170000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 127 | 20250210 | 165900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 128 | 20250210 | 165800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 129 | 20250210 | 165700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 130 | 20250210 | 165600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 131 | 20250210 | 165500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 132 | 20250210 | 165400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 133 | 20250210 | 165300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 134 | 20250210 | 165200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 135 | 20250210 | 165100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 136 | 20250210 | 165000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 137 | 20250210 | 164900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 138 | 20250210 | 164800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 139 | 20250210 | 164700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 140 | 20250210 | 164600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 141 | 20250210 | 164500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 142 | 20250210 | 164400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 143 | 20250210 | 164300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 144 | 20250210 | 164200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 145 | 20250210 | 164100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 146 | 20250210 | 164000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 147 | 20250210 | 163900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 148 | 20250210 | 163800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 149 | 20250210 | 163700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 150 | 20250210 | 163600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 151 | 20250210 | 163500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 152 | 20250210 | 163400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 4876 |
| 153 | 20250210 | 163300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 154 | 20250210 | 163200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 155 | 20250210 | 163100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 156 | 20250210 | 163000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 157 | 20250210 | 162900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 158 | 20250210 | 162800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 159 | 20250210 | 162700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 160 | 20250210 | 162600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 161 | 20250210 | 162500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 162 | 20250210 | 162400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 163 | 20250210 | 162300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 164 | 20250210 | 162200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 165 | 20250210 | 162100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 166 | 20250210 | 162000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 167 | 20250210 | 161900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 168 | 20250210 | 161800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 169 | 20250210 | 161700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 170 | 20250210 | 161600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 171 | 20250210 | 161500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 172 | 20250210 | 161400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 173 | 20250210 | 161300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 174 | 20250210 | 161200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 175 | 20250210 | 161100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 176 | 20250210 | 161000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 177 | 20250210 | 160900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 178 | 20250210 | 160800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 179 | 20250210 | 160700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 180 | 20250210 | 160600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 181 | 20250210 | 160500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 182 | 20250210 | 160400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 4876 |
| 183 | 20250210 | 160300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 184 | 20250210 | 160200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 185 | 20250210 | 160100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 186 | 20250210 | 160000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 187 | 20250210 | 155900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 188 | 20250210 | 155800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 189 | 20250210 | 155700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 190 | 20250210 | 155600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20250210 | 155500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20250210 | 155400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20250210 | 155300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20250210 | 155200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20250210 | 155100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20250210 | 155000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20250210 | 154900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20250210 | 154800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20250210 | 154700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20250210 | 154600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 201 | 20250210 | 154500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 202 | 20250210 | 154400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 203 | 20250210 | 154300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 204 | 20250210 | 154200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 205 | 20250210 | 154100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 206 | 20250210 | 154000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 207 | 20250210 | 153900 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 208 | 20250210 | 153800 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 209 | 20250210 | 153700 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 210 | 20250210 | 153600 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 211 | 20250210 | 153500 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 212 | 20250210 | 153400 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 4876 |
| 213 | 20250210 | 153300 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 214 | 20250210 | 153200 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 215 | 20250210 | 153100 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 0 |
| 216 | 20250210 | 153000 | 11063117700 | 53200 | 53200 | 53200 | 53200 | 4876 |
| 217 | 20250210 | 152900 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 218 | 20250210 | 152800 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 219 | 20250210 | 152700 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 220 | 20250210 | 152600 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 221 | 20250210 | 152500 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 222 | 20250210 | 152400 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 223 | 20250210 | 152300 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 224 | 20250210 | 152200 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 225 | 20250210 | 152100 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 226 | 20250210 | 152000 | 10803714500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 227 | 20250210 | 151900 | 10803714500 | 53100 | 53200 | 53200 | 53100 | 420 |
| 228 | 20250210 | 151800 | 10781402400 | 53100 | 53400 | 53400 | 53100 | 461 |
| 229 | 20250210 | 151700 | 10756871500 | 53400 | 53300 | 53400 | 53200 | 350 |
| 230 | 20250210 | 151600 | 10738208700 | 53200 | 53100 | 53300 | 53100 | 651 |
| 231 | 20250210 | 151500 | 10703566300 | 53100 | 53200 | 53300 | 53100 | 582 |
| 232 | 20250210 | 151400 | 10672601400 | 53200 | 53100 | 53300 | 53100 | 380 |
| 233 | 20250210 | 151300 | 10652384700 | 53100 | 53200 | 53400 | 53100 | 496 |
| 234 | 20250210 | 151200 | 10625948100 | 53200 | 53100 | 53300 | 53100 | 592 |
| 235 | 20250210 | 151100 | 10594441000 | 53100 | 53100 | 53200 | 53100 | 197 |
| 236 | 20250210 | 151000 | 10583963300 | 53100 | 53100 | 53300 | 53100 | 561 |
| 237 | 20250210 | 150900 | 10554069700 | 53400 | 53100 | 53400 | 53100 | 480 |
| 238 | 20250210 | 150800 | 10528485200 | 53100 | 53100 | 53400 | 53100 | 230 |
| 239 | 20250210 | 150700 | 10516240400 | 53500 | 53100 | 53500 | 53100 | 759 |
| 240 | 20250210 | 150600 | 10475769600 | 53100 | 53100 | 53200 | 53000 | 1086 |
| 241 | 20250210 | 150500 | 10418098900 | 53100 | 53100 | 53200 | 53100 | 214 |
| 242 | 20250210 | 150400 | 10406719500 | 53100 | 53100 | 53300 | 53100 | 837 |
| 243 | 20250210 | 150300 | 10362189600 | 53100 | 53100 | 53300 | 53000 | 2214 |
| 244 | 20250210 | 150200 | 10244640600 | 53100 | 53400 | 53400 | 53000 | 907 |
| 245 | 20250210 | 150100 | 10196442800 | 53300 | 53300 | 53500 | 53100 | 600 |
| 246 | 20250210 | 150000 | 10164439200 | 53300 | 53200 | 53300 | 53100 | 456 |
| 247 | 20250210 | 145900 | 10140156600 | 53200 | 53100 | 53300 | 53100 | 322 |
| 248 | 20250210 | 145800 | 10123017400 | 53200 | 53200 | 53400 | 53100 | 581 |
| 249 | 20250210 | 145700 | 10092051500 | 53100 | 53100 | 53300 | 53100 | 226 |
| 250 | 20250210 | 145600 | 10080013200 | 53100 | 53200 | 53500 | 53100 | 551 |
| 251 | 20250210 | 145500 | 10050668600 | 53300 | 53100 | 53400 | 53100 | 457 |
| 252 | 20250210 | 145400 | 10026314400 | 53100 | 53200 | 53400 | 53100 | 412 |
| 253 | 20250210 | 145300 | 10004351400 | 53200 | 53100 | 53400 | 53100 | 557 |
| 254 | 20250210 | 145200 | 9974697100 | 53100 | 53200 | 53400 | 53100 | 568 |
| 255 | 20250210 | 145100 | 9944425600 | 53200 | 53200 | 53500 | 53200 | 497 |
| 256 | 20250210 | 145000 | 9917916400 | 53200 | 53200 | 53500 | 53100 | 661 |
| 257 | 20250210 | 144900 | 9882678500 | 53200 | 53200 | 53400 | 53100 | 616 |
| 258 | 20250210 | 144800 | 9849905400 | 53200 | 53200 | 53300 | 53000 | 514 |
| 259 | 20250210 | 144700 | 9822550600 | 53100 | 53000 | 53300 | 53000 | 588 |
| 260 | 20250210 | 144600 | 9791268000 | 53000 | 53000 | 53300 | 53000 | 717 |
| 261 | 20250210 | 144500 | 9753179300 | 53200 | 53000 | 53200 | 53000 | 364 |
| 262 | 20250210 | 144400 | 9733830900 | 53000 | 53100 | 53200 | 53000 | 711 |
| 263 | 20250210 | 144300 | 9696060400 | 53000 | 53100 | 53400 | 53000 | 645 |
| 264 | 20250210 | 144200 | 9661735800 | 53000 | 53100 | 53300 | 53000 | 405 |
| 265 | 20250210 | 144100 | 9640199900 | 53100 | 53300 | 53500 | 53000 | 511 |
| 266 | 20250210 | 144000 | 9612965600 | 53200 | 53200 | 53500 | 53200 | 554 |
| 267 | 20250210 | 143900 | 9583407400 | 53200 | 53300 | 53400 | 53100 | 793 |
| 268 | 20250210 | 143800 | 9541237900 | 53300 | 53200 | 53500 | 53200 | 467 |
| 269 | 20250210 | 143700 | 9516308400 | 53100 | 53200 | 53400 | 53100 | 505 |
| 270 | 20250210 | 143600 | 9489427300 | 53100 | 53300 | 53300 | 53100 | 198 |
| 271 | 20250210 | 143500 | 9478888000 | 53300 | 53100 | 53300 | 53100 | 597 |
| 272 | 20250210 | 143400 | 9447091700 | 53100 | 53200 | 53300 | 53100 | 305 |
| 273 | 20250210 | 143300 | 9430860900 | 53300 | 53300 | 53300 | 53200 | 577 |
| 274 | 20250210 | 143200 | 9400108400 | 53200 | 53100 | 53300 | 53100 | 493 |
| 275 | 20250210 | 143100 | 9373844100 | 53100 | 53200 | 53300 | 53100 | 448 |
| 276 | 20250210 | 143000 | 9349999400 | 53200 | 53100 | 53300 | 53100 | 555 |
| 277 | 20250210 | 142900 | 9320465500 | 53300 | 53200 | 53400 | 53100 | 1354 |
| 278 | 20250210 | 142800 | 9248448100 | 53200 | 53100 | 53300 | 53100 | 367 |
| 279 | 20250210 | 142700 | 9228917800 | 53200 | 53100 | 53300 | 53000 | 494 |
| 280 | 20250210 | 142600 | 9202646400 | 53000 | 53200 | 53300 | 53000 | 1948 |
| 281 | 20250210 | 142500 | 9099082500 | 53200 | 53400 | 53400 | 53200 | 280 |
| 282 | 20250210 | 142400 | 9084159300 | 53300 | 53300 | 53400 | 53200 | 578 |
| 283 | 20250210 | 142300 | 9053311100 | 53300 | 53300 | 53400 | 53300 | 531 |
| 284 | 20250210 | 142200 | 9024962600 | 53300 | 53300 | 53500 | 53300 | 408 |
| 285 | 20250210 | 142100 | 9003174700 | 53400 | 53400 | 53500 | 53300 | 547 |
| 286 | 20250210 | 142000 | 8973938200 | 53400 | 53400 | 53500 | 53300 | 531 |
| 287 | 20250210 | 141900 | 8945581400 | 53300 | 53400 | 53400 | 53300 | 312 |
| 288 | 20250210 | 141800 | 8928923900 | 53400 | 53400 | 53500 | 53400 | 455 |
| 289 | 20250210 | 141700 | 8904591200 | 53400 | 53500 | 53600 | 53400 | 472 |
| 290 | 20250210 | 141600 | 8879333900 | 53600 | 53400 | 53600 | 53300 | 461 |
| 291 | 20250210 | 141500 | 8854670500 | 53300 | 53500 | 53600 | 53300 | 477 |
| 292 | 20250210 | 141400 | 8829142000 | 53500 | 53500 | 53600 | 53400 | 538 |
| 293 | 20250210 | 141300 | 8800323600 | 53500 | 53500 | 53600 | 53400 | 267 |
| 294 | 20250210 | 141200 | 8786031200 | 53500 | 53500 | 53700 | 53500 | 515 |
| 295 | 20250210 | 141100 | 8758438600 | 53400 | 53500 | 53500 | 53400 | 365 |
| 296 | 20250210 | 141000 | 8738911800 | 53400 | 53600 | 53700 | 53400 | 623 |
| 297 | 20250210 | 140900 | 8705558000 | 53600 | 53600 | 53700 | 53500 | 369 |
| 298 | 20250210 | 140800 | 8685771800 | 53600 | 53500 | 53700 | 53500 | 272 |
| 299 | 20250210 | 140700 | 8671176400 | 53600 | 53500 | 53700 | 53500 | 552 |
| 300 | 20250210 | 140600 | 8641580700 | 53500 | 53500 | 53600 | 53500 | 377 |
| 301 | 20250210 | 140500 | 8621377000 | 53500 | 53500 | 53600 | 53500 | 252 |
| 302 | 20250210 | 140400 | 8607874000 | 53500 | 53500 | 53600 | 53400 | 504 |
| 303 | 20250210 | 140300 | 8580869100 | 53500 | 53500 | 53700 | 53500 | 546 |
| 304 | 20250210 | 140200 | 8551609300 | 53600 | 53500 | 53600 | 53500 | 225 |
| 305 | 20250210 | 140100 | 8539558000 | 53600 | 53600 | 53700 | 53500 | 615 |
| 306 | 20250210 | 140000 | 8506578800 | 53500 | 53500 | 53700 | 53500 | 432 |
| 307 | 20250210 | 135900 | 8483419200 | 53600 | 53500 | 53600 | 53500 | 176 |
| 308 | 20250210 | 135800 | 8473988700 | 53500 | 53400 | 53600 | 53400 | 432 |
| 309 | 20250210 | 135700 | 8450858900 | 53500 | 53500 | 53500 | 53400 | 618 |
| 310 | 20250210 | 135600 | 8417810600 | 53400 | 53500 | 53600 | 53400 | 225 |
| 311 | 20250210 | 135500 | 8405763300 | 53500 | 53400 | 53600 | 53400 | 450 |
| 312 | 20250210 | 135400 | 8381656500 | 53500 | 53400 | 53600 | 53400 | 701 |
| 313 | 20250210 | 135300 | 8344131100 | 53400 | 53400 | 53500 | 53400 | 189 |
| 314 | 20250210 | 135200 | 8334024300 | 53400 | 53600 | 53700 | 53300 | 1585 |
| 315 | 20250210 | 135100 | 8249250700 | 53500 | 53600 | 53600 | 53500 | 580 |
| 316 | 20250210 | 135000 | 8218163000 | 53500 | 53600 | 53600 | 53500 | 171 |
| 317 | 20250210 | 134900 | 8209002200 | 53600 | 53600 | 53700 | 53600 | 491 |
| 318 | 20250210 | 134800 | 8182683700 | 53500 | 53600 | 53600 | 53500 | 494 |
| 319 | 20250210 | 134700 | 8156206500 | 53600 | 53500 | 53600 | 53500 | 294 |
| 320 | 20250210 | 134600 | 8140451500 | 53700 | 53600 | 53700 | 53500 | 851 |
| 321 | 20250210 | 134500 | 8094798200 | 53600 | 53600 | 53700 | 53600 | 450 |
| 322 | 20250210 | 134400 | 8070635100 | 53700 | 53600 | 53700 | 53600 | 448 |
| 323 | 20250210 | 134300 | 8046580200 | 53600 | 53700 | 53700 | 53600 | 441 |
| 324 | 20250210 | 134200 | 8022906900 | 53700 | 53600 | 53700 | 53500 | 319 |
| 325 | 20250210 | 134100 | 8005808600 | 53500 | 53500 | 53600 | 53500 | 373 |
| 326 | 20250210 | 134000 | 7985819500 | 53500 | 53600 | 53700 | 53500 | 651 |
| 327 | 20250210 | 133900 | 7950881400 | 53600 | 53700 | 53800 | 53600 | 723 |
| 328 | 20250210 | 133800 | 7912023600 | 53600 | 53800 | 53800 | 53600 | 1515 |
| 329 | 20250210 | 133700 | 7830651600 | 53700 | 53700 | 53900 | 53700 | 3428 |
| 330 | 20250210 | 133600 | 7646206300 | 53700 | 53700 | 53800 | 53700 | 69 |
| 331 | 20250210 | 133500 | 7642497600 | 53700 | 53600 | 53800 | 53600 | 267 |
| 332 | 20250210 | 133400 | 7628161400 | 53700 | 53700 | 53800 | 53700 | 358 |
| 333 | 20250210 | 133300 | 7608935200 | 53600 | 53700 | 53700 | 53600 | 471 |
| 334 | 20250210 | 133200 | 7583662200 | 53600 | 53700 | 53800 | 53600 | 799 |
| 335 | 20250210 | 133100 | 7540740300 | 53700 | 53600 | 53700 | 53600 | 1861 |
| 336 | 20250210 | 133000 | 7440805800 | 53600 | 53600 | 53700 | 53500 | 696 |
| 337 | 20250210 | 132900 | 7403456500 | 53600 | 53600 | 53600 | 53500 | 938 |
| 338 | 20250210 | 132800 | 7353182100 | 53500 | 53500 | 53600 | 53500 | 344 |
| 339 | 20250210 | 132700 | 7334764000 | 53400 | 53500 | 53600 | 53400 | 523 |
| 340 | 20250210 | 132600 | 7306783600 | 53500 | 53500 | 53600 | 53400 | 1204 |
| 341 | 20250210 | 132500 | 7242378800 | 53400 | 53400 | 53500 | 53300 | 620 |
| 342 | 20250210 | 132400 | 7209266200 | 53300 | 53400 | 53400 | 53300 | 241 |
| 343 | 20250210 | 132300 | 7196406400 | 53300 | 53300 | 53400 | 53300 | 485 |
| 344 | 20250210 | 132200 | 7170545300 | 53200 | 53200 | 53300 | 53200 | 125 |
| 345 | 20250210 | 132100 | 7163885700 | 53200 | 53300 | 53400 | 53200 | 83 |
| 346 | 20250210 | 132000 | 7159461700 | 53300 | 53200 | 53400 | 53200 | 89 |
| 347 | 20250210 | 131900 | 7154714900 | 53300 | 53300 | 53300 | 53200 | 229 |
| 348 | 20250210 | 131800 | 7142511200 | 53300 | 53400 | 53400 | 53300 | 42 |
| 349 | 20250210 | 131700 | 7140271000 | 53300 | 53400 | 53400 | 53200 | 76 |
| 350 | 20250210 | 131600 | 7136214800 | 53400 | 53300 | 53400 | 53300 | 44 |
| 351 | 20250210 | 131500 | 7133867800 | 53300 | 53400 | 53400 | 53300 | 299 |
| 352 | 20250210 | 131400 | 7117929100 | 53400 | 53400 | 53400 | 53300 | 176 |
| 353 | 20250210 | 131300 | 7108540800 | 53200 | 53200 | 53200 | 53200 | 1 |
| 354 | 20250210 | 131200 | 7108487600 | 53400 | 53300 | 53400 | 53300 | 246 |
| 355 | 20250210 | 131100 | 7095371400 | 53300 | 53300 | 53300 | 53200 | 156 |
| 356 | 20250210 | 131000 | 7087057800 | 53300 | 53200 | 53300 | 53200 | 21 |
| 357 | 20250210 | 130900 | 7085939000 | 53200 | 53200 | 53400 | 53200 | 70 |
| 358 | 20250210 | 130800 | 7082205400 | 53300 | 53400 | 53400 | 53200 | 50 |
| 359 | 20250210 | 130700 | 7079539500 | 53300 | 53200 | 53500 | 53200 | 87 |
| 360 | 20250210 | 130600 | 7074899800 | 53200 | 53200 | 53400 | 53200 | 217 |
| 361 | 20250210 | 130500 | 7063335100 | 53200 | 53200 | 53300 | 53200 | 54 |
| 362 | 20250210 | 130400 | 7060459700 | 53200 | 53200 | 53300 | 53200 | 57 |
| 363 | 20250210 | 130300 | 7057422000 | 53200 | 53300 | 53300 | 53200 | 78 |
| 364 | 20250210 | 130200 | 7053269400 | 53200 | 53200 | 53200 | 53200 | 30 |
| 365 | 20250210 | 130100 | 7051673400 | 53200 | 53200 | 53200 | 53200 | 175 |
| 366 | 20250210 | 130000 | 7042363400 | 53100 | 53100 | 53200 | 53100 | 26 |
| 367 | 20250210 | 125900 | 7040981700 | 53100 | 53100 | 53200 | 53100 | 107 |
| 368 | 20250210 | 125800 | 7035294800 | 53100 | 53200 | 53400 | 53100 | 276 |
| 369 | 20250210 | 125700 | 7020605700 | 53300 | 53200 | 53400 | 53200 | 73 |
| 370 | 20250210 | 125600 | 7016713500 | 53200 | 53300 | 53500 | 53200 | 161 |
| 371 | 20250210 | 125500 | 7008124900 | 53400 | 53200 | 53400 | 53200 | 60 |
| 372 | 20250210 | 125400 | 7004926600 | 53200 | 53300 | 53400 | 53200 | 101 |
| 373 | 20250210 | 125300 | 6999543600 | 53300 | 53200 | 53300 | 53200 | 79 |
| 374 | 20250210 | 125200 | 6995334500 | 53300 | 53200 | 53300 | 53200 | 18 |
| 375 | 20250210 | 125100 | 6994375600 | 53200 | 53200 | 53400 | 53200 | 133 |
| 376 | 20250210 | 125000 | 6987288800 | 53300 | 53300 | 53500 | 53300 | 212 |
| 377 | 20250210 | 124900 | 6975985300 | 53500 | 53300 | 53500 | 53300 | 77 |
| 378 | 20250210 | 124800 | 6971874100 | 53500 | 53200 | 53500 | 53200 | 742 |
| 379 | 20250210 | 124700 | 6932181100 | 53300 | 53300 | 53500 | 53200 | 118 |
| 380 | 20250210 | 124600 | 6925885200 | 53300 | 53200 | 53400 | 53200 | 59 |
| 381 | 20250210 | 124500 | 6922735700 | 53200 | 53300 | 53300 | 53200 | 112 |
| 382 | 20250210 | 124400 | 6916766800 | 53200 | 53400 | 53500 | 53200 | 545 |
| 383 | 20250210 | 124300 | 6887718600 | 53300 | 53200 | 53500 | 53200 | 493 |
| 384 | 20250210 | 124200 | 6861404000 | 53300 | 53200 | 53300 | 53200 | 43 |
| 385 | 20250210 | 124100 | 6859112800 | 53200 | 53300 | 53400 | 53200 | 86 |
| 386 | 20250210 | 124000 | 6854526400 | 53300 | 53200 | 53300 | 53200 | 50 |
| 387 | 20250210 | 123900 | 6851862100 | 53200 | 53200 | 53400 | 53200 | 190 |
| 388 | 20250210 | 123800 | 6841733800 | 53300 | 53200 | 53300 | 53200 | 302 |
| 389 | 20250210 | 123700 | 6825649400 | 53200 | 53200 | 53200 | 53100 | 190 |
| 390 | 20250210 | 123600 | 6815553500 | 53200 | 53200 | 53200 | 53100 | 75 |
| 391 | 20250210 | 123500 | 6811566700 | 53100 | 53200 | 53200 | 53100 | 328 |
| 392 | 20250210 | 123400 | 6794117600 | 53100 | 53100 | 53200 | 53100 | 117 |
| 393 | 20250210 | 123300 | 6787895700 | 53100 | 53200 | 53200 | 53100 | 70 |
| 394 | 20250210 | 123200 | 6784174400 | 53100 | 53100 | 53100 | 53000 | 152 |
| 395 | 20250210 | 123100 | 6776103700 | 53100 | 53100 | 53200 | 53100 | 439 |
| 396 | 20250210 | 123000 | 6752791900 | 53100 | 53100 | 53200 | 53100 | 85 |
| 397 | 20250210 | 122900 | 6748272600 | 53100 | 53300 | 53300 | 53100 | 105 |
| 398 | 20250210 | 122800 | 6742685400 | 53300 | 53200 | 53300 | 53100 | 68 |
| 399 | 20250210 | 122700 | 6739067000 | 53300 | 53200 | 53300 | 53100 | 69 |
| 400 | 20250210 | 122600 | 6735397400 | 53100 | 53100 | 53300 | 53100 | 150 |
| 401 | 20250210 | 122500 | 6727416200 | 53300 | 53000 | 53300 | 53000 | 165 |
| 402 | 20250210 | 122400 | 6718648000 | 53000 | 53000 | 53100 | 53000 | 60 |
| 403 | 20250210 | 122300 | 6715462300 | 53100 | 53000 | 53100 | 52900 | 281 |
| 404 | 20250210 | 122200 | 6700566600 | 53200 | 53000 | 53200 | 53000 | 165 |
| 405 | 20250210 | 122100 | 6691805400 | 53000 | 53100 | 53100 | 53000 | 248 |
| 406 | 20250210 | 122000 | 6678657700 | 53100 | 53000 | 53100 | 53000 | 97 |
| 407 | 20250210 | 121900 | 6673509500 | 53100 | 53000 | 53100 | 53000 | 25 |
| 408 | 20250210 | 121800 | 6672182600 | 53100 | 53100 | 53200 | 53100 | 199 |
| 409 | 20250210 | 121700 | 6661613800 | 53100 | 53100 | 53100 | 53000 | 193 |
| 410 | 20250210 | 121600 | 6651365800 | 53000 | 53100 | 53100 | 53000 | 101 |
| 411 | 20250210 | 121500 | 6646011800 | 53100 | 53000 | 53100 | 53000 | 123 |
| 412 | 20250210 | 121400 | 6639487800 | 53000 | 53000 | 53100 | 53000 | 161 |
| 413 | 20250210 | 121300 | 6630949700 | 53000 | 53100 | 53200 | 53000 | 689 |
| 414 | 20250210 | 121200 | 6594365700 | 53100 | 53200 | 53200 | 53100 | 161 |
| 415 | 20250210 | 121100 | 6585810800 | 53100 | 53200 | 53200 | 53100 | 56 |
| 416 | 20250210 | 121000 | 6582833800 | 53200 | 53100 | 53200 | 53100 | 196 |
| 417 | 20250210 | 120900 | 6572412100 | 53100 | 53300 | 53300 | 53100 | 130 |
| 418 | 20250210 | 120800 | 6565492900 | 53300 | 53300 | 53300 | 53200 | 25 |
| 419 | 20250210 | 120700 | 6564162300 | 53300 | 53300 | 53300 | 53100 | 1119 |
| 420 | 20250210 | 120600 | 6504630600 | 53300 | 53300 | 53400 | 53200 | 472 |
| 421 | 20250210 | 120500 | 6479472700 | 53400 | 53400 | 53400 | 53300 | 210 |
| 422 | 20250210 | 120400 | 6468269100 | 53500 | 53400 | 53500 | 53400 | 71 |
| 423 | 20250210 | 120300 | 6464472100 | 53500 | 53400 | 53500 | 53300 | 185 |
| 424 | 20250210 | 120200 | 6454590700 | 53400 | 53400 | 53400 | 53300 | 133 |
| 425 | 20250210 | 120100 | 6447494800 | 53500 | 53500 | 53500 | 53400 | 58 |
| 426 | 20250210 | 120000 | 6444393000 | 53300 | 53500 | 53600 | 53300 | 567 |
| 427 | 20250210 | 115900 | 6414103900 | 53600 | 53400 | 53600 | 53400 | 123 |
| 428 | 20250210 | 115800 | 6407518200 | 53500 | 53600 | 53600 | 53500 | 133 |
| 429 | 20250210 | 115700 | 6400400600 | 53600 | 53600 | 53600 | 53500 | 532 |
| 430 | 20250210 | 115600 | 6371923700 | 53600 | 53600 | 53600 | 53500 | 338 |
| 431 | 20250210 | 115500 | 6353811100 | 53600 | 53600 | 53600 | 53500 | 60 |
| 432 | 20250210 | 115400 | 6350595900 | 53600 | 53600 | 53600 | 53500 | 147 |
| 433 | 20250210 | 115300 | 6342721300 | 53600 | 53600 | 53600 | 53500 | 126 |
| 434 | 20250210 | 115200 | 6335968000 | 53600 | 53500 | 53600 | 53500 | 80 |
| 435 | 20250210 | 115100 | 6331683100 | 53500 | 53600 | 53600 | 53500 | 90 |
| 436 | 20250210 | 115000 | 6326861500 | 53600 | 53600 | 53600 | 53600 | 56 |
| 437 | 20250210 | 114900 | 6323859900 | 53600 | 53600 | 53600 | 53500 | 134 |
| 438 | 20250210 | 114800 | 6316684000 | 53600 | 53500 | 53600 | 53500 | 40 |
| 439 | 20250210 | 114700 | 6314541400 | 53600 | 53500 | 53600 | 53500 | 142 |
| 440 | 20250210 | 114600 | 6306936600 | 53600 | 53600 | 53600 | 53500 | 117 |
| 441 | 20250210 | 114500 | 6300666800 | 53500 | 53400 | 53600 | 53400 | 233 |
| 442 | 20250210 | 114400 | 6288201900 | 53400 | 53500 | 53600 | 53400 | 823 |
| 443 | 20250210 | 114300 | 6244179500 | 53600 | 53500 | 53600 | 53500 | 173 |
| 444 | 20250210 | 114200 | 6234921000 | 53500 | 53600 | 53600 | 53500 | 348 |
| 445 | 20250210 | 114100 | 6216290700 | 53600 | 53600 | 53600 | 53600 | 51 |
| 446 | 20250210 | 114000 | 6213557100 | 53600 | 53500 | 53600 | 53500 | 77 |
| 447 | 20250210 | 113900 | 6209430000 | 53500 | 53700 | 53700 | 53500 | 348 |
| 448 | 20250210 | 113800 | 6190773500 | 53700 | 53600 | 53700 | 53600 | 180 |
| 449 | 20250210 | 113700 | 6181121000 | 53700 | 53600 | 53700 | 53600 | 121 |
| 450 | 20250210 | 113600 | 6174625100 | 53700 | 53700 | 53700 | 53600 | 68 |
| 451 | 20250210 | 113500 | 6170975400 | 53700 | 53600 | 53700 | 53600 | 263 |
| 452 | 20250210 | 113400 | 6156870100 | 53600 | 53600 | 53600 | 53600 | 98 |
| 453 | 20250210 | 113300 | 6151617300 | 53600 | 53500 | 53600 | 53500 | 34 |
| 454 | 20250210 | 113200 | 6149795600 | 53600 | 53600 | 53600 | 53500 | 158 |
| 455 | 20250210 | 113100 | 6141327800 | 53500 | 53600 | 53600 | 53500 | 220 |
| 456 | 20250210 | 113000 | 6129537700 | 53500 | 53600 | 53700 | 53500 | 453 |
| 457 | 20250210 | 112900 | 6105253700 | 53600 | 53600 | 53600 | 53500 | 131 |
| 458 | 20250210 | 112800 | 6098233100 | 53600 | 53600 | 53700 | 53600 | 353 |
| 459 | 20250210 | 112700 | 6079311000 | 53700 | 53600 | 53700 | 53600 | 408 |
| 460 | 20250210 | 112600 | 6057442100 | 53500 | 53500 | 53600 | 53500 | 131 |
| 461 | 20250210 | 112500 | 6050430700 | 53600 | 53500 | 53600 | 53500 | 171 |
| 462 | 20250210 | 112400 | 6041267100 | 53600 | 53600 | 53600 | 53500 | 97 |
| 463 | 20250210 | 112300 | 6036068100 | 53600 | 53500 | 53600 | 53500 | 109 |
| 464 | 20250210 | 112200 | 6030226000 | 53600 | 53600 | 53600 | 53500 | 277 |
| 465 | 20250210 | 112100 | 6015399000 | 53600 | 53500 | 53600 | 53500 | 244 |
| 466 | 20250210 | 112000 | 6002334300 | 53600 | 53500 | 53600 | 53500 | 65 |
| 467 | 20250210 | 111900 | 5998850400 | 53500 | 53600 | 53600 | 53500 | 60 |
| 468 | 20250210 | 111800 | 5995636000 | 53600 | 53500 | 53600 | 53500 | 175 |
| 469 | 20250210 | 111700 | 5986258000 | 53600 | 53600 | 53600 | 53500 | 109 |
| 470 | 20250210 | 111600 | 5980416700 | 53600 | 53600 | 53600 | 53500 | 65 |
| 471 | 20250210 | 111500 | 5976932800 | 53600 | 53600 | 53600 | 53500 | 86 |
| 472 | 20250210 | 111400 | 5972323300 | 53600 | 53500 | 53700 | 53500 | 1157 |
| 473 | 20250210 | 111300 | 5910322800 | 53500 | 53600 | 53600 | 53500 | 116 |
| 474 | 20250210 | 111200 | 5904106400 | 53600 | 53600 | 53600 | 53500 | 92 |
| 475 | 20250210 | 111100 | 5899176200 | 53600 | 53600 | 53600 | 53500 | 195 |
| 476 | 20250210 | 111000 | 5888732200 | 53600 | 53600 | 53600 | 53500 | 333 |
| 477 | 20250210 | 110900 | 5870913000 | 53500 | 53400 | 53600 | 53400 | 249 |
| 478 | 20250210 | 110800 | 5857571100 | 53500 | 53500 | 53600 | 53500 | 836 |
| 479 | 20250210 | 110700 | 5812840300 | 53500 | 53500 | 53600 | 53500 | 348 |
| 480 | 20250210 | 110600 | 5794216600 | 53600 | 53600 | 53600 | 53500 | 117 |
| 481 | 20250210 | 110500 | 5787946600 | 53500 | 53500 | 53600 | 53500 | 253 |
| 482 | 20250210 | 110400 | 5774409700 | 53500 | 53500 | 53600 | 53500 | 167 |
| 483 | 20250210 | 110300 | 5765465200 | 53500 | 53600 | 53600 | 53500 | 107 |
| 484 | 20250210 | 110200 | 5759731200 | 53600 | 53500 | 53600 | 53400 | 127 |
| 485 | 20250210 | 110100 | 5752934800 | 53500 | 53500 | 53500 | 53500 | 82 |
| 486 | 20250210 | 110000 | 5748547800 | 53500 | 53500 | 53500 | 53400 | 126 |
| 487 | 20250210 | 105900 | 5741812100 | 53500 | 53300 | 53500 | 53300 | 277 |
| 488 | 20250210 | 105800 | 5727009000 | 53300 | 53500 | 53500 | 53300 | 2220 |
| 489 | 20250210 | 105700 | 5608324300 | 53600 | 53600 | 53600 | 53500 | 122 |
| 490 | 20250210 | 105600 | 5601788500 | 53600 | 53600 | 53600 | 53500 | 198 |
| 491 | 20250210 | 105500 | 5591177700 | 53600 | 53700 | 53700 | 53500 | 435 |
| 492 | 20250210 | 105400 | 5567866800 | 53700 | 53600 | 53700 | 53600 | 109 |
| 493 | 20250210 | 105300 | 5562019000 | 53600 | 53600 | 53700 | 53600 | 217 |
| 494 | 20250210 | 105200 | 5550373800 | 53700 | 53600 | 53700 | 53500 | 437 |
| 495 | 20250210 | 105100 | 5526943500 | 53600 | 53600 | 53700 | 53600 | 707 |
| 496 | 20250210 | 105000 | 5488990500 | 53700 | 53600 | 53700 | 53500 | 900 |
| 497 | 20250210 | 104900 | 5440751100 | 53600 | 53400 | 53600 | 53400 | 905 |
| 498 | 20250210 | 104800 | 5392296400 | 53500 | 53500 | 53500 | 53400 | 83 |
| 499 | 20250210 | 104700 | 5387856500 | 53400 | 53400 | 53500 | 53400 | 71 |
| 500 | 20250210 | 104600 | 5384058600 | 53400 | 53500 | 53500 | 53400 | 100 |
| 501 | 20250210 | 104500 | 5378711500 | 53500 | 53500 | 53500 | 53400 | 79 |
| 502 | 20250210 | 104400 | 5374486000 | 53400 | 53400 | 53500 | 53400 | 92 |
| 503 | 20250210 | 104300 | 5369565900 | 53400 | 53300 | 53500 | 53300 | 72 |
| 504 | 20250210 | 104200 | 5365718000 | 53300 | 53300 | 53500 | 53300 | 918 |
| 505 | 20250210 | 104100 | 5316628800 | 53300 | 53300 | 53400 | 53200 | 82 |
| 506 | 20250210 | 104000 | 5312256700 | 53200 | 53300 | 53400 | 53200 | 1199 |
| 507 | 20250210 | 103900 | 5248351300 | 53300 | 53500 | 53500 | 53300 | 1196 |
| 508 | 20250210 | 103800 | 5184488300 | 53400 | 53400 | 53500 | 53400 | 87 |
| 509 | 20250210 | 103700 | 5179836300 | 53500 | 53400 | 53500 | 53400 | 99 |
| 510 | 20250210 | 103600 | 5174542500 | 53400 | 53400 | 53500 | 53400 | 237 |
| 511 | 20250210 | 103500 | 5161867000 | 53400 | 53400 | 53500 | 53300 | 227 |
| 512 | 20250210 | 103400 | 5149743700 | 53400 | 53400 | 53500 | 53300 | 1114 |
| 513 | 20250210 | 103300 | 5090346400 | 53400 | 53400 | 53500 | 53300 | 718 |
| 514 | 20250210 | 103200 | 5052017200 | 53500 | 53400 | 53500 | 53400 | 231 |
| 515 | 20250210 | 103100 | 5039674800 | 53500 | 53400 | 53500 | 53400 | 99 |
| 516 | 20250210 | 103000 | 5034378900 | 53400 | 53500 | 53500 | 53400 | 104 |
| 517 | 20250210 | 102900 | 5028815600 | 53400 | 53500 | 53500 | 53400 | 220 |
| 518 | 20250210 | 102800 | 5017049300 | 53400 | 53500 | 53500 | 53400 | 123 |
| 519 | 20250210 | 102700 | 5010469600 | 53500 | 53400 | 53500 | 53400 | 135 |
| 520 | 20250210 | 102600 | 5003249000 | 53500 | 53500 | 53500 | 53400 | 140 |
| 521 | 20250210 | 102500 | 4995765500 | 53500 | 53500 | 53500 | 53400 | 349 |
| 522 | 20250210 | 102400 | 4977095100 | 53500 | 53500 | 53500 | 53400 | 24 |
| 523 | 20250210 | 102300 | 4975812600 | 53500 | 53300 | 53500 | 53300 | 135 |
| 524 | 20250210 | 102200 | 4968603000 | 53300 | 53300 | 53500 | 53300 | 263 |
| 525 | 20250210 | 102100 | 4954561200 | 53400 | 53400 | 53400 | 53300 | 134 |
| 526 | 20250210 | 102000 | 4947406400 | 53400 | 53300 | 53400 | 53300 | 922 |
| 527 | 20250210 | 101900 | 4898229000 | 53300 | 53300 | 53300 | 53200 | 135 |
| 528 | 20250210 | 101800 | 4891039000 | 53200 | 53200 | 53300 | 53200 | 351 |
| 529 | 20250210 | 101700 | 4872358500 | 53200 | 53200 | 53300 | 53100 | 119 |
| 530 | 20250210 | 101600 | 4866029100 | 53200 | 53300 | 53400 | 53200 | 408 |
| 531 | 20250210 | 101500 | 4844311900 | 53300 | 53300 | 53400 | 53300 | 598 |
| 532 | 20250210 | 101400 | 4812431500 | 53400 | 53300 | 53400 | 53300 | 419 |
| 533 | 20250210 | 101300 | 4790094200 | 53300 | 53300 | 53400 | 53300 | 100 |
| 534 | 20250210 | 101200 | 4784754900 | 53400 | 53300 | 53400 | 53300 | 158 |
| 535 | 20250210 | 101100 | 4776321400 | 53300 | 53400 | 53400 | 53300 | 190 |
| 536 | 20250210 | 101000 | 4766186300 | 53400 | 53400 | 53500 | 53300 | 125 |
| 537 | 20250210 | 100900 | 4759509800 | 53400 | 53400 | 53500 | 53300 | 189 |
| 538 | 20250210 | 100800 | 4749416900 | 53300 | 53300 | 53400 | 53300 | 228 |
| 539 | 20250210 | 100700 | 4737260200 | 53400 | 53400 | 53400 | 53300 | 112 |
| 540 | 20250210 | 100600 | 4731280600 | 53300 | 53300 | 53400 | 53200 | 292 |
| 541 | 20250210 | 100500 | 4715709100 | 53200 | 53400 | 53500 | 53200 | 1221 |
| 542 | 20250210 | 100400 | 4650538600 | 53400 | 53500 | 53500 | 53400 | 156 |
| 543 | 20250210 | 100300 | 4642194200 | 53400 | 53300 | 53500 | 53300 | 166 |
| 544 | 20250210 | 100200 | 4633326700 | 53300 | 53200 | 53400 | 53200 | 260 |
| 545 | 20250210 | 100100 | 4619469200 | 53400 | 53400 | 53500 | 53200 | 141 |
| 546 | 20250210 | 100000 | 4611944600 | 53400 | 53600 | 53600 | 53400 | 668 |
| 547 | 20250210 | 095900 | 4576199900 | 53600 | 53600 | 53600 | 53500 | 349 |
| 548 | 20250210 | 095800 | 4557515400 | 53600 | 53600 | 53600 | 53500 | 261 |
| 549 | 20250210 | 095700 | 4543537800 | 53600 | 53500 | 53600 | 53500 | 1846 |
| 550 | 20250210 | 095600 | 4444752800 | 53500 | 53300 | 53500 | 53300 | 483 |
| 551 | 20250210 | 095500 | 4418931400 | 53400 | 53400 | 53500 | 53300 | 449 |
| 552 | 20250210 | 095400 | 4394950600 | 53500 | 53400 | 53500 | 53400 | 202 |
| 553 | 20250210 | 095300 | 4384150500 | 53500 | 53600 | 53600 | 53400 | 486 |
| 554 | 20250210 | 095200 | 4358143900 | 53600 | 53700 | 53700 | 53400 | 1923 |
| 555 | 20250210 | 095100 | 4255331900 | 53700 | 53700 | 53800 | 53600 | 3332 |
| 556 | 20250210 | 095000 | 4076350300 | 53700 | 53600 | 53700 | 53600 | 1291 |
| 557 | 20250210 | 094900 | 4007107100 | 53600 | 53700 | 53700 | 53500 | 563 |
| 558 | 20250210 | 094800 | 3976926000 | 53600 | 53500 | 53700 | 53400 | 2791 |
| 559 | 20250210 | 094700 | 3827497700 | 53400 | 53300 | 53500 | 53300 | 431 |
| 560 | 20250210 | 094600 | 3804495900 | 53300 | 53400 | 53400 | 53300 | 333 |
| 561 | 20250210 | 094500 | 3786738100 | 53500 | 53400 | 53500 | 53200 | 3622 |
| 562 | 20250210 | 094400 | 3593041800 | 53400 | 53100 | 53400 | 53000 | 3343 |
| 563 | 20250210 | 094300 | 3415423300 | 53200 | 53200 | 53200 | 53100 | 109 |
| 564 | 20250210 | 094200 | 3409629600 | 53200 | 53300 | 53300 | 53100 | 264 |
| 565 | 20250210 | 094100 | 3395582200 | 53200 | 53200 | 53200 | 53100 | 431 |
| 566 | 20250210 | 094000 | 3372662300 | 53200 | 53200 | 53300 | 53100 | 499 |
| 567 | 20250210 | 093900 | 3346108500 | 53200 | 53200 | 53300 | 53200 | 502 |
| 568 | 20250210 | 093800 | 3319359200 | 53200 | 53200 | 53300 | 53000 | 558 |
| 569 | 20250210 | 093700 | 3289682900 | 53300 | 53200 | 53300 | 53200 | 261 |
| 570 | 20250210 | 093600 | 3275787600 | 53300 | 53200 | 53300 | 53200 | 155 |
| 571 | 20250210 | 093500 | 3267527100 | 53300 | 53300 | 53400 | 53300 | 485 |
| 572 | 20250210 | 093400 | 3241654000 | 53300 | 53400 | 53500 | 53200 | 1313 |
| 573 | 20250210 | 093300 | 3171763800 | 53600 | 53300 | 53600 | 53300 | 2378 |
| 574 | 20250210 | 093200 | 3044642600 | 53300 | 53500 | 53600 | 53300 | 4557 |
| 575 | 20250210 | 093100 | 2800893400 | 53500 | 53200 | 53500 | 53200 | 5827 |
| 576 | 20250210 | 093000 | 2490216100 | 53200 | 53100 | 53200 | 53100 | 1336 |
| 577 | 20250210 | 092900 | 2419164100 | 53000 | 53200 | 53200 | 52900 | 605 |
| 578 | 20250210 | 092800 | 2387067900 | 53100 | 53100 | 53200 | 53100 | 911 |
| 579 | 20250210 | 092700 | 2338685000 | 53000 | 53300 | 53300 | 53000 | 764 |
| 580 | 20250210 | 092600 | 2298088900 | 53200 | 52700 | 53400 | 52700 | 2638 |
| 581 | 20250210 | 092500 | 2157782200 | 52900 | 52800 | 52900 | 52800 | 733 |
| 582 | 20250210 | 092400 | 2119046800 | 52800 | 52700 | 52800 | 52600 | 322 |
| 583 | 20250210 | 092300 | 2102066000 | 52700 | 52700 | 52900 | 52700 | 173 |
| 584 | 20250210 | 092200 | 2092942000 | 52700 | 52600 | 52700 | 52600 | 364 |
| 585 | 20250210 | 092100 | 2073772700 | 52700 | 52800 | 52800 | 52600 | 665 |
| 586 | 20250210 | 092000 | 2038731400 | 52800 | 53000 | 53000 | 52800 | 2042 |
| 587 | 20250210 | 091900 | 1930519200 | 53000 | 52700 | 53000 | 52700 | 944 |
| 588 | 20250210 | 091800 | 1880596100 | 52800 | 52700 | 52800 | 52600 | 199 |
| 589 | 20250210 | 091700 | 1870102500 | 52700 | 52600 | 52700 | 52600 | 70 |
| 590 | 20250210 | 091600 | 1866418200 | 52600 | 52600 | 52800 | 52500 | 808 |
| 591 | 20250210 | 091500 | 1823955400 | 52600 | 52900 | 52900 | 52500 | 1268 |
| 592 | 20250210 | 091400 | 1757105700 | 52800 | 53000 | 53000 | 52800 | 259 |
| 593 | 20250210 | 091300 | 1743401900 | 53000 | 53100 | 53300 | 53000 | 1617 |
| 594 | 20250210 | 091200 | 1657419000 | 53100 | 53000 | 53100 | 52900 | 561 |
| 595 | 20250210 | 091100 | 1627712600 | 53100 | 53100 | 53300 | 53000 | 724 |
| 596 | 20250210 | 091000 | 1589245600 | 53200 | 53400 | 53400 | 53100 | 1323 |
| 597 | 20250210 | 090900 | 1518776600 | 53300 | 52800 | 53400 | 52700 | 4438 |
| 598 | 20250210 | 090800 | 1282681000 | 52700 | 52600 | 52700 | 52600 | 569 |
| 599 | 20250210 | 090700 | 1252726400 | 52600 | 52900 | 52900 | 52600 | 764 |
| 600 | 20250210 | 090600 | 1212406800 | 52900 | 52900 | 53200 | 52800 | 2833 |
| 601 | 20250210 | 090500 | 1062187700 | 53000 | 52900 | 53300 | 52900 | 3457 |
| 602 | 20250210 | 090400 | 878700500 | 53000 | 52700 | 53000 | 52500 | 2489 |
| 603 | 20250210 | 090300 | 747516200 | 52700 | 52400 | 52800 | 52400 | 5944 |
| 604 | 20250210 | 090200 | 435087200 | 52300 | 52200 | 52300 | 51900 | 4030 |
| 605 | 20250210 | 090100 | 225208600 | 52200 | 52000 | 52500 | 52000 | 1719 |
| 606 | 20250210 | 090000 | 135395400 | 52200 | 52200 | 52200 | 52000 | 2547 |