32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 190700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 23197 |
| 3 | 20250212 | 190600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 4 | 20250212 | 190500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 5 | 20250212 | 190400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 6 | 20250212 | 190300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 7 | 20250212 | 190200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 8 | 20250212 | 190100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 9 | 20250212 | 190000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 10 | 20250212 | 185900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 11 | 20250212 | 185800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 12 | 20250212 | 185700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 13 | 20250212 | 185600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 14 | 20250212 | 185500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 15 | 20250212 | 185400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 16 | 20250212 | 185300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 17 | 20250212 | 185200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 18 | 20250212 | 185100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 19 | 20250212 | 185000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 20 | 20250212 | 184900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 21 | 20250212 | 184800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 22 | 20250212 | 184700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 23 | 20250212 | 184600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 24 | 20250212 | 184500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 25 | 20250212 | 184400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 26 | 20250212 | 184300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 27 | 20250212 | 184200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 28 | 20250212 | 184100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 29 | 20250212 | 184000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 30 | 20250212 | 183900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 31 | 20250212 | 183800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 32 | 20250212 | 183700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 23197 |
| 33 | 20250212 | 183600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 34 | 20250212 | 183500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 35 | 20250212 | 183400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 36 | 20250212 | 183300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 37 | 20250212 | 183200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 38 | 20250212 | 183100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 39 | 20250212 | 183000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 40 | 20250212 | 182900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 41 | 20250212 | 182800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 42 | 20250212 | 182700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 43 | 20250212 | 182600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 44 | 20250212 | 182500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 45 | 20250212 | 182400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 46 | 20250212 | 182300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 47 | 20250212 | 182200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 48 | 20250212 | 182100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 49 | 20250212 | 182000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 50 | 20250212 | 181900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 51 | 20250212 | 181800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 52 | 20250212 | 181700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 53 | 20250212 | 181600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 54 | 20250212 | 181500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 55 | 20250212 | 181400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 56 | 20250212 | 181300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 57 | 20250212 | 181200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 58 | 20250212 | 181100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 59 | 20250212 | 181000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 60 | 20250212 | 180900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 61 | 20250212 | 180800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 62 | 20250212 | 180700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 23197 |
| 63 | 20250212 | 180600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 64 | 20250212 | 180500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 65 | 20250212 | 180400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 66 | 20250212 | 180300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 67 | 20250212 | 180200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 68 | 20250212 | 180100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 69 | 20250212 | 180000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 70 | 20250212 | 175900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 71 | 20250212 | 175800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 72 | 20250212 | 175700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 73 | 20250212 | 175600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 74 | 20250212 | 175500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 75 | 20250212 | 175400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 76 | 20250212 | 175300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 77 | 20250212 | 175200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 78 | 20250212 | 175100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 79 | 20250212 | 175000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 80 | 20250212 | 174900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 81 | 20250212 | 174800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 82 | 20250212 | 174700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 83 | 20250212 | 174600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 84 | 20250212 | 174500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 85 | 20250212 | 174400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 86 | 20250212 | 174300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 87 | 20250212 | 174200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 88 | 20250212 | 174100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 89 | 20250212 | 174000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 90 | 20250212 | 173900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 91 | 20250212 | 173800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 92 | 20250212 | 173700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 23197 |
| 93 | 20250212 | 173600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 94 | 20250212 | 173500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 95 | 20250212 | 173400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 96 | 20250212 | 173300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 97 | 20250212 | 173200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 98 | 20250212 | 173100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 99 | 20250212 | 173000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 100 | 20250212 | 172900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 101 | 20250212 | 172800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 102 | 20250212 | 172700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 103 | 20250212 | 172600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 104 | 20250212 | 172500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 105 | 20250212 | 172400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 106 | 20250212 | 172300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 107 | 20250212 | 172200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 108 | 20250212 | 172100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 109 | 20250212 | 172000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 110 | 20250212 | 171900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 111 | 20250212 | 171800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 112 | 20250212 | 171700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 113 | 20250212 | 171600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 114 | 20250212 | 171500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 115 | 20250212 | 171400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 116 | 20250212 | 171300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 117 | 20250212 | 171200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 118 | 20250212 | 171100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 119 | 20250212 | 171000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 120 | 20250212 | 170900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 121 | 20250212 | 170800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 122 | 20250212 | 170700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 23197 |
| 123 | 20250212 | 170600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 124 | 20250212 | 170500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 125 | 20250212 | 170400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 126 | 20250212 | 170300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 127 | 20250212 | 170200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 128 | 20250212 | 170100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 129 | 20250212 | 170000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 130 | 20250212 | 165900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 131 | 20250212 | 165800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 132 | 20250212 | 165700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 133 | 20250212 | 165600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 134 | 20250212 | 165500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 135 | 20250212 | 165400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 136 | 20250212 | 165300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 137 | 20250212 | 165200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 138 | 20250212 | 165100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 139 | 20250212 | 165000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 140 | 20250212 | 164900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 141 | 20250212 | 164800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 142 | 20250212 | 164700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 143 | 20250212 | 164600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 144 | 20250212 | 164500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 145 | 20250212 | 164400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 146 | 20250212 | 164300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 147 | 20250212 | 164200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 148 | 20250212 | 164100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 149 | 20250212 | 164000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 150 | 20250212 | 163900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 151 | 20250212 | 163800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 152 | 20250212 | 163700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 23197 |
| 153 | 20250212 | 163600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 154 | 20250212 | 163500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 155 | 20250212 | 163400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 156 | 20250212 | 163300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 157 | 20250212 | 163200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 158 | 20250212 | 163100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 159 | 20250212 | 163000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 160 | 20250212 | 162900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 161 | 20250212 | 162800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 162 | 20250212 | 162700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 163 | 20250212 | 162600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 164 | 20250212 | 162500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 165 | 20250212 | 162400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 166 | 20250212 | 162300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 167 | 20250212 | 162200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 168 | 20250212 | 162100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 169 | 20250212 | 162000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 170 | 20250212 | 161900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 171 | 20250212 | 161800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 172 | 20250212 | 161700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 173 | 20250212 | 161600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 174 | 20250212 | 161500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 175 | 20250212 | 161400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 176 | 20250212 | 161300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 177 | 20250212 | 161200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 178 | 20250212 | 161100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 179 | 20250212 | 161000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 180 | 20250212 | 160900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 181 | 20250212 | 160800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 182 | 20250212 | 160700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 23197 |
| 183 | 20250212 | 160600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 184 | 20250212 | 160500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 185 | 20250212 | 160400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 186 | 20250212 | 160300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 187 | 20250212 | 160200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 188 | 20250212 | 160100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 189 | 20250212 | 160000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 190 | 20250212 | 155900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 191 | 20250212 | 155800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 192 | 20250212 | 155700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 193 | 20250212 | 155600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 194 | 20250212 | 155500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 195 | 20250212 | 155400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 196 | 20250212 | 155300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 197 | 20250212 | 155200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 198 | 20250212 | 155100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 199 | 20250212 | 155000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 200 | 20250212 | 154900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 201 | 20250212 | 154800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 202 | 20250212 | 154700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 203 | 20250212 | 154600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 204 | 20250212 | 154500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 205 | 20250212 | 154400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 206 | 20250212 | 154300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 207 | 20250212 | 154200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 208 | 20250212 | 154100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 209 | 20250212 | 154000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 210 | 20250212 | 153900 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 211 | 20250212 | 153800 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 212 | 20250212 | 153700 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 23197 |
| 213 | 20250212 | 153600 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 214 | 20250212 | 153500 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 215 | 20250212 | 153400 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 216 | 20250212 | 153300 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 217 | 20250212 | 153200 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 218 | 20250212 | 153100 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 219 | 20250212 | 153000 | 8081369800 | 79800 | 79800 | 79800 | 79800 | 23197 |
| 220 | 20250212 | 152900 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 221 | 20250212 | 152800 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 222 | 20250212 | 152700 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 223 | 20250212 | 152600 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 224 | 20250212 | 152500 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 225 | 20250212 | 152400 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 226 | 20250212 | 152300 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 227 | 20250212 | 152200 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 228 | 20250212 | 152100 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 229 | 20250212 | 152000 | 6230249200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 230 | 20250212 | 151900 | 6230249200 | 79700 | 79700 | 79900 | 79500 | 537 |
| 231 | 20250212 | 151800 | 6187446800 | 79700 | 79900 | 79900 | 79600 | 1098 |
| 232 | 20250212 | 151700 | 6099811300 | 79900 | 79800 | 80000 | 79800 | 1298 |
| 233 | 20250212 | 151600 | 5996107100 | 79800 | 79800 | 79800 | 79700 | 144 |
| 234 | 20250212 | 151500 | 5984628800 | 79800 | 79600 | 79800 | 79600 | 325 |
| 235 | 20250212 | 151400 | 5958727900 | 79600 | 79600 | 79700 | 79600 | 40 |
| 236 | 20250212 | 151300 | 5955543400 | 79600 | 79700 | 79800 | 79600 | 297 |
| 237 | 20250212 | 151200 | 5931881200 | 79700 | 79700 | 79900 | 79600 | 429 |
| 238 | 20250212 | 151100 | 5897670900 | 79700 | 79800 | 79800 | 79600 | 287 |
| 239 | 20250212 | 151000 | 5874799800 | 79700 | 79700 | 79900 | 79600 | 429 |
| 240 | 20250212 | 150900 | 5840583000 | 79600 | 79700 | 79800 | 79600 | 152 |
| 241 | 20250212 | 150800 | 5828478300 | 79700 | 79600 | 79800 | 79600 | 337 |
| 242 | 20250212 | 150700 | 5801642900 | 79600 | 79500 | 79800 | 79500 | 207 |
| 243 | 20250212 | 150600 | 5785149000 | 79500 | 79600 | 79700 | 79500 | 142 |
| 244 | 20250212 | 150500 | 5773848300 | 79600 | 79600 | 79700 | 79500 | 674 |
| 245 | 20250212 | 150400 | 5720198800 | 79600 | 79500 | 79600 | 79500 | 100 |
| 246 | 20250212 | 150300 | 5712247400 | 79500 | 79500 | 79600 | 79500 | 116 |
| 247 | 20250212 | 150200 | 5703021500 | 79500 | 79500 | 79600 | 79400 | 188 |
| 248 | 20250212 | 150100 | 5688070800 | 79500 | 79600 | 79800 | 79500 | 243 |
| 249 | 20250212 | 150000 | 5668724200 | 79700 | 79500 | 79700 | 79400 | 460 |
| 250 | 20250212 | 145900 | 5632131700 | 79400 | 79500 | 79600 | 79400 | 376 |
| 251 | 20250212 | 145800 | 5602250700 | 79500 | 79500 | 79600 | 79500 | 78 |
| 252 | 20250212 | 145700 | 5596044300 | 79500 | 79600 | 79700 | 79500 | 159 |
| 253 | 20250212 | 145600 | 5583391900 | 79600 | 79300 | 79600 | 79300 | 560 |
| 254 | 20250212 | 145500 | 5538901600 | 79300 | 79400 | 79600 | 79100 | 190 |
| 255 | 20250212 | 145400 | 5523838000 | 79400 | 79400 | 79700 | 79300 | 736 |
| 256 | 20250212 | 145300 | 5465386500 | 79200 | 79200 | 79400 | 78900 | 926 |
| 257 | 20250212 | 145200 | 5392001100 | 79200 | 79200 | 79300 | 79200 | 139 |
| 258 | 20250212 | 145100 | 5380989700 | 79200 | 79000 | 79200 | 79000 | 252 |
| 259 | 20250212 | 145000 | 5361057700 | 79000 | 79200 | 79200 | 78900 | 319 |
| 260 | 20250212 | 144900 | 5335845500 | 79100 | 79100 | 79200 | 79000 | 49 |
| 261 | 20250212 | 144800 | 5331971200 | 79100 | 79100 | 79200 | 78900 | 172 |
| 262 | 20250212 | 144700 | 5318387900 | 78800 | 79100 | 79400 | 78800 | 366 |
| 263 | 20250212 | 144600 | 5289451700 | 79100 | 79200 | 79300 | 79100 | 196 |
| 264 | 20250212 | 144500 | 5273929000 | 79100 | 79200 | 79200 | 79100 | 120 |
| 265 | 20250212 | 144400 | 5264431900 | 79100 | 79100 | 79300 | 78900 | 338 |
| 266 | 20250212 | 144300 | 5237700200 | 79200 | 79200 | 79300 | 79100 | 65 |
| 267 | 20250212 | 144200 | 5232550500 | 79200 | 79200 | 79300 | 79200 | 178 |
| 268 | 20250212 | 144100 | 5218449000 | 79200 | 79300 | 79300 | 79200 | 91 |
| 269 | 20250212 | 144000 | 5211238800 | 79300 | 79300 | 79500 | 79000 | 422 |
| 270 | 20250212 | 143900 | 5177752900 | 79300 | 79100 | 79300 | 79000 | 394 |
| 271 | 20250212 | 143800 | 5146584700 | 79100 | 79200 | 79200 | 79100 | 101 |
| 272 | 20250212 | 143700 | 5138589800 | 79100 | 79000 | 79200 | 79000 | 104 |
| 273 | 20250212 | 143600 | 5130360300 | 79000 | 79100 | 79200 | 79000 | 337 |
| 274 | 20250212 | 143500 | 5103714300 | 79100 | 79200 | 79200 | 79100 | 123 |
| 275 | 20250212 | 143400 | 5093982000 | 79200 | 79200 | 79200 | 79100 | 134 |
| 276 | 20250212 | 143300 | 5083375400 | 79200 | 79300 | 79300 | 79100 | 367 |
| 277 | 20250212 | 143200 | 5054306700 | 79200 | 79200 | 79300 | 79100 | 252 |
| 278 | 20250212 | 143100 | 5034352600 | 79200 | 79300 | 79400 | 79100 | 115 |
| 279 | 20250212 | 143000 | 5025239100 | 79300 | 79400 | 79500 | 79100 | 575 |
| 280 | 20250212 | 142900 | 4979659100 | 79300 | 79400 | 79500 | 79300 | 185 |
| 281 | 20250212 | 142800 | 4964969700 | 79400 | 79400 | 79600 | 79400 | 106 |
| 282 | 20250212 | 142700 | 4956544700 | 79300 | 79500 | 79500 | 79300 | 278 |
| 283 | 20250212 | 142600 | 4934477800 | 79500 | 79500 | 79600 | 79500 | 108 |
| 284 | 20250212 | 142500 | 4925887500 | 79500 | 79400 | 79800 | 79400 | 284 |
| 285 | 20250212 | 142400 | 4903262200 | 79300 | 79600 | 79700 | 79300 | 431 |
| 286 | 20250212 | 142300 | 4869007900 | 79600 | 79600 | 79700 | 79500 | 99 |
| 287 | 20250212 | 142200 | 4861123800 | 79600 | 79600 | 79700 | 79600 | 62 |
| 288 | 20250212 | 142100 | 4856187700 | 79600 | 79600 | 79700 | 79400 | 226 |
| 289 | 20250212 | 142000 | 4838205700 | 79800 | 79600 | 79800 | 79600 | 356 |
| 290 | 20250212 | 141900 | 4809825700 | 79600 | 79500 | 79600 | 79500 | 84 |
| 291 | 20250212 | 141800 | 4803144800 | 79600 | 79500 | 79600 | 79400 | 111 |
| 292 | 20250212 | 141700 | 4794319500 | 79500 | 79500 | 79600 | 79500 | 49 |
| 293 | 20250212 | 141600 | 4790422200 | 79600 | 79600 | 79700 | 79600 | 166 |
| 294 | 20250212 | 141500 | 4777206600 | 79600 | 79600 | 79800 | 79600 | 516 |
| 295 | 20250212 | 141400 | 4736083300 | 79700 | 79700 | 79700 | 79600 | 74 |
| 296 | 20250212 | 141300 | 4730188900 | 79600 | 79400 | 79800 | 79400 | 599 |
| 297 | 20250212 | 141200 | 4682513200 | 79400 | 79400 | 79400 | 79300 | 214 |
| 298 | 20250212 | 141100 | 4665532800 | 79200 | 79400 | 79500 | 79200 | 97 |
| 299 | 20250212 | 141000 | 4657833700 | 79500 | 79700 | 79700 | 79400 | 323 |
| 300 | 20250212 | 140900 | 4632121000 | 79700 | 79600 | 79800 | 79100 | 1753 |
| 301 | 20250212 | 140800 | 4492556300 | 79600 | 79500 | 79600 | 79500 | 246 |
| 302 | 20250212 | 140700 | 4472990700 | 79500 | 79600 | 79600 | 79500 | 198 |
| 303 | 20250212 | 140600 | 4457232600 | 79500 | 79500 | 79700 | 79500 | 371 |
| 304 | 20250212 | 140500 | 4427721000 | 79600 | 79400 | 79700 | 79300 | 752 |
| 305 | 20250212 | 140400 | 4367934300 | 79500 | 79200 | 79600 | 79200 | 971 |
| 306 | 20250212 | 140300 | 4290809900 | 79200 | 79200 | 79300 | 79100 | 112 |
| 307 | 20250212 | 140200 | 4281944900 | 79200 | 79400 | 79400 | 79100 | 129 |
| 308 | 20250212 | 140100 | 4271719000 | 79300 | 79400 | 79500 | 79300 | 115 |
| 309 | 20250212 | 140000 | 4262590500 | 79300 | 79300 | 79500 | 79300 | 414 |
| 310 | 20250212 | 135900 | 4229721600 | 79300 | 79300 | 79400 | 79300 | 132 |
| 311 | 20250212 | 135800 | 4219251200 | 79300 | 79200 | 79400 | 79200 | 125 |
| 312 | 20250212 | 135700 | 4209337000 | 79300 | 79300 | 79400 | 79200 | 148 |
| 313 | 20250212 | 135600 | 4197610200 | 79300 | 79300 | 79400 | 79300 | 157 |
| 314 | 20250212 | 135500 | 4185157100 | 79300 | 79200 | 79400 | 79200 | 260 |
| 315 | 20250212 | 135400 | 4164529100 | 79200 | 79300 | 79400 | 79200 | 176 |
| 316 | 20250212 | 135300 | 4150570700 | 79300 | 79300 | 79400 | 79300 | 169 |
| 317 | 20250212 | 135200 | 4137165600 | 79300 | 79300 | 79400 | 79300 | 79 |
| 318 | 20250212 | 135100 | 4130895300 | 79200 | 79400 | 79500 | 79100 | 278 |
| 319 | 20250212 | 135000 | 4108846900 | 79500 | 79400 | 79500 | 79300 | 557 |
| 320 | 20250212 | 134900 | 4064592200 | 79400 | 79300 | 79500 | 79300 | 353 |
| 321 | 20250212 | 134800 | 4036555900 | 79300 | 79200 | 79400 | 79100 | 915 |
| 322 | 20250212 | 134700 | 3964007400 | 79100 | 79200 | 79200 | 79000 | 322 |
| 323 | 20250212 | 134600 | 3938528800 | 79100 | 79100 | 79100 | 79100 | 86 |
| 324 | 20250212 | 134500 | 3931726200 | 79000 | 79100 | 79300 | 79000 | 575 |
| 325 | 20250212 | 134400 | 3886208900 | 79100 | 78800 | 79100 | 78800 | 1555 |
| 326 | 20250212 | 134300 | 3763378600 | 78800 | 78700 | 78800 | 78600 | 117 |
| 327 | 20250212 | 134200 | 3754168900 | 78800 | 78600 | 78800 | 78400 | 310 |
| 328 | 20250212 | 134100 | 3729801500 | 78600 | 78600 | 78600 | 78600 | 115 |
| 329 | 20250212 | 134000 | 3720762500 | 78700 | 78500 | 78700 | 78400 | 171 |
| 330 | 20250212 | 133900 | 3707315200 | 78500 | 78500 | 78600 | 78500 | 132 |
| 331 | 20250212 | 133800 | 3696952800 | 78500 | 78500 | 78500 | 78500 | 48 |
| 332 | 20250212 | 133700 | 3693184800 | 78500 | 78400 | 78600 | 78400 | 14 |
| 333 | 20250212 | 133600 | 3692086900 | 78400 | 78400 | 78700 | 78400 | 88 |
| 334 | 20250212 | 133500 | 3685186800 | 78400 | 78400 | 78900 | 78400 | 432 |
| 335 | 20250212 | 133400 | 3651241900 | 78700 | 78300 | 78700 | 78300 | 305 |
| 336 | 20250212 | 133300 | 3627307000 | 78300 | 78500 | 78700 | 78300 | 128 |
| 337 | 20250212 | 133200 | 3617265600 | 78400 | 78500 | 78600 | 78400 | 60 |
| 338 | 20250212 | 133100 | 3612557400 | 78600 | 78700 | 78700 | 78400 | 39 |
| 339 | 20250212 | 133000 | 3609496700 | 78600 | 78400 | 78800 | 78400 | 315 |
| 340 | 20250212 | 132900 | 3584759900 | 78700 | 78400 | 78700 | 78400 | 48 |
| 341 | 20250212 | 132800 | 3580992500 | 78700 | 78400 | 78700 | 78400 | 48 |
| 342 | 20250212 | 132700 | 3577222600 | 78600 | 78700 | 78700 | 78400 | 251 |
| 343 | 20250212 | 132600 | 3557509400 | 78500 | 78500 | 78900 | 78500 | 77 |
| 344 | 20250212 | 132500 | 3551463900 | 78600 | 78500 | 78900 | 78500 | 185 |
| 345 | 20250212 | 132400 | 3536889700 | 78500 | 78600 | 78700 | 78400 | 127 |
| 346 | 20250212 | 132300 | 3526918000 | 78700 | 78500 | 78700 | 78400 | 150 |
| 347 | 20250212 | 132200 | 3515137300 | 78400 | 78800 | 78800 | 78400 | 33 |
| 348 | 20250212 | 132100 | 3512545200 | 78500 | 78600 | 78800 | 78400 | 330 |
| 349 | 20250212 | 132000 | 3486620900 | 78800 | 78500 | 78900 | 78500 | 409 |
| 350 | 20250212 | 131900 | 3454434400 | 78600 | 78500 | 78600 | 78400 | 70 |
| 351 | 20250212 | 131800 | 3448938700 | 78500 | 78500 | 78500 | 78500 | 104 |
| 352 | 20250212 | 131700 | 3440774700 | 78500 | 78600 | 78800 | 78500 | 112 |
| 353 | 20250212 | 131600 | 3431976800 | 78500 | 78500 | 78500 | 78500 | 11 |
| 354 | 20250212 | 131500 | 3431113300 | 78900 | 78600 | 78900 | 78500 | 353 |
| 355 | 20250212 | 131400 | 3403326200 | 78600 | 78600 | 78800 | 78500 | 153 |
| 356 | 20250212 | 131300 | 3391299700 | 78700 | 78500 | 78700 | 78500 | 66 |
| 357 | 20250212 | 131200 | 3386111300 | 78800 | 78700 | 78800 | 78500 | 181 |
| 358 | 20250212 | 131100 | 3371879200 | 78700 | 78800 | 78800 | 78500 | 100 |
| 359 | 20250212 | 131000 | 3364007800 | 78700 | 78600 | 79000 | 78500 | 262 |
| 360 | 20250212 | 130900 | 3343360300 | 78600 | 78500 | 78700 | 78500 | 90 |
| 361 | 20250212 | 130800 | 3336293100 | 78800 | 78500 | 78900 | 78500 | 156 |
| 362 | 20250212 | 130700 | 3324013800 | 78600 | 78500 | 78900 | 78500 | 30 |
| 363 | 20250212 | 130600 | 3321654600 | 78500 | 78900 | 78900 | 78500 | 314 |
| 364 | 20250212 | 130500 | 3296966700 | 78600 | 78800 | 79000 | 78600 | 272 |
| 365 | 20250212 | 130400 | 3275531200 | 78600 | 78600 | 78800 | 78600 | 62 |
| 366 | 20250212 | 130300 | 3270656300 | 78600 | 78700 | 78900 | 78600 | 174 |
| 367 | 20250212 | 130200 | 3256957900 | 78700 | 78700 | 78900 | 78600 | 29 |
| 368 | 20250212 | 130100 | 3254675500 | 78600 | 78600 | 79000 | 78600 | 44 |
| 369 | 20250212 | 130000 | 3251213500 | 79000 | 78700 | 79100 | 78600 | 350 |
| 370 | 20250212 | 125900 | 3223622500 | 78700 | 78800 | 78900 | 78700 | 284 |
| 371 | 20250212 | 125800 | 3201261700 | 78700 | 79000 | 79000 | 78600 | 22 |
| 372 | 20250212 | 125700 | 3199528700 | 78600 | 78600 | 79100 | 78600 | 27 |
| 373 | 20250212 | 125600 | 3197404500 | 79100 | 79100 | 79100 | 78600 | 69 |
| 374 | 20250212 | 125500 | 3191974300 | 79000 | 79100 | 79100 | 78700 | 233 |
| 375 | 20250212 | 125400 | 3173577400 | 78800 | 78900 | 79100 | 78800 | 144 |
| 376 | 20250212 | 125300 | 3162207300 | 79000 | 78900 | 79000 | 78800 | 169 |
| 377 | 20250212 | 125200 | 3148858600 | 78800 | 78700 | 79000 | 78700 | 92 |
| 378 | 20250212 | 125100 | 3141605200 | 78700 | 78800 | 79000 | 78500 | 145 |
| 379 | 20250212 | 125000 | 3130187400 | 78500 | 78900 | 79000 | 78500 | 283 |
| 380 | 20250212 | 124900 | 3107868100 | 78700 | 78700 | 78700 | 78700 | 15 |
| 381 | 20250212 | 124800 | 3106687600 | 78800 | 78700 | 79000 | 78700 | 122 |
| 382 | 20250212 | 124700 | 3097075200 | 78700 | 78900 | 78900 | 78700 | 91 |
| 383 | 20250212 | 124600 | 3089907500 | 78800 | 78800 | 78800 | 78800 | 89 |
| 384 | 20250212 | 124500 | 3082894300 | 78800 | 78900 | 79100 | 78800 | 548 |
| 385 | 20250212 | 124400 | 3039607900 | 78900 | 79000 | 79000 | 78900 | 27 |
| 386 | 20250212 | 124300 | 3037477000 | 78900 | 78900 | 79000 | 78900 | 44 |
| 387 | 20250212 | 124200 | 3034004700 | 79000 | 78800 | 79000 | 78800 | 63 |
| 388 | 20250212 | 124100 | 3029037400 | 78800 | 79000 | 79000 | 78800 | 129 |
| 389 | 20250212 | 124000 | 3018862900 | 78900 | 78900 | 79000 | 78800 | 402 |
| 390 | 20250212 | 123900 | 2987130300 | 78900 | 78900 | 79000 | 78900 | 45 |
| 391 | 20250212 | 123800 | 2983578900 | 79000 | 78800 | 79000 | 78800 | 935 |
| 392 | 20250212 | 123700 | 2909814500 | 78800 | 78500 | 78800 | 78500 | 281 |
| 393 | 20250212 | 123600 | 2887690200 | 78500 | 78500 | 78800 | 78500 | 225 |
| 394 | 20250212 | 123500 | 2869996600 | 78500 | 78600 | 78800 | 78500 | 712 |
| 395 | 20250212 | 123400 | 2814007600 | 78700 | 78500 | 78700 | 78500 | 35 |
| 396 | 20250212 | 123300 | 2811256100 | 78500 | 78800 | 78800 | 78500 | 76 |
| 397 | 20250212 | 123200 | 2805283000 | 78800 | 78500 | 78800 | 78500 | 441 |
| 398 | 20250212 | 123100 | 2770578700 | 78600 | 78600 | 78600 | 78300 | 114 |
| 399 | 20250212 | 123000 | 2761627600 | 78600 | 78400 | 78600 | 78300 | 408 |
| 400 | 20250212 | 122900 | 2729607000 | 78400 | 78400 | 78500 | 78400 | 27 |
| 401 | 20250212 | 122800 | 2727490100 | 78400 | 78400 | 78400 | 78400 | 53 |
| 402 | 20250212 | 122700 | 2723334900 | 78400 | 78700 | 78700 | 78400 | 185 |
| 403 | 20250212 | 122600 | 2708813000 | 78700 | 78600 | 78700 | 78600 | 4 |
| 404 | 20250212 | 122500 | 2708498300 | 78700 | 78400 | 78700 | 78400 | 300 |
| 405 | 20250212 | 122400 | 2684920400 | 78400 | 78400 | 78500 | 78400 | 244 |
| 406 | 20250212 | 122300 | 2665775200 | 78400 | 78300 | 78400 | 78300 | 33 |
| 407 | 20250212 | 122200 | 2663190400 | 78400 | 78300 | 78400 | 78300 | 6 |
| 408 | 20250212 | 122100 | 2662720100 | 78400 | 78400 | 78400 | 78300 | 27 |
| 409 | 20250212 | 122000 | 2660605200 | 78500 | 78200 | 78500 | 78200 | 567 |
| 410 | 20250212 | 121900 | 2616149300 | 78200 | 78300 | 78400 | 78200 | 80 |
| 411 | 20250212 | 121800 | 2609882100 | 78300 | 78300 | 78400 | 78300 | 59 |
| 412 | 20250212 | 121700 | 2605261000 | 78400 | 78300 | 78400 | 78300 | 35 |
| 413 | 20250212 | 121600 | 2602518300 | 78300 | 78400 | 78400 | 78300 | 8 |
| 414 | 20250212 | 121500 | 2601891200 | 78400 | 78400 | 78400 | 78300 | 225 |
| 415 | 20250212 | 121400 | 2584254400 | 78300 | 78400 | 78400 | 78300 | 58 |
| 416 | 20250212 | 121300 | 2579710900 | 78300 | 78100 | 78400 | 78100 | 41 |
| 417 | 20250212 | 121200 | 2576500200 | 78100 | 78300 | 78400 | 78100 | 59 |
| 418 | 20250212 | 121100 | 2571887600 | 78200 | 78400 | 78400 | 78100 | 31 |
| 419 | 20250212 | 121000 | 2569461600 | 78100 | 78100 | 78400 | 78100 | 233 |
| 420 | 20250212 | 120900 | 2551224200 | 78300 | 78200 | 78300 | 78100 | 69 |
| 421 | 20250212 | 120800 | 2545832900 | 78200 | 78300 | 78300 | 78200 | 44 |
| 422 | 20250212 | 120700 | 2542391200 | 78400 | 78400 | 78400 | 78200 | 26 |
| 423 | 20250212 | 120600 | 2540356300 | 78200 | 78300 | 78400 | 78200 | 92 |
| 424 | 20250212 | 120500 | 2533158100 | 78200 | 78500 | 78500 | 78200 | 316 |
| 425 | 20250212 | 120400 | 2508387600 | 78200 | 78400 | 78500 | 78200 | 177 |
| 426 | 20250212 | 120300 | 2494502000 | 78400 | 78400 | 78500 | 78200 | 93 |
| 427 | 20250212 | 120200 | 2487220400 | 78300 | 78400 | 78500 | 78300 | 27 |
| 428 | 20250212 | 120100 | 2485104400 | 78400 | 78300 | 78500 | 78300 | 42 |
| 429 | 20250212 | 120000 | 2481814000 | 78500 | 78400 | 78500 | 78200 | 242 |
| 430 | 20250212 | 115900 | 2462836200 | 78500 | 78500 | 78500 | 78300 | 142 |
| 431 | 20250212 | 115800 | 2451702000 | 78400 | 78500 | 78500 | 78400 | 21 |
| 432 | 20250212 | 115700 | 2450054500 | 78600 | 78500 | 78600 | 78400 | 64 |
| 433 | 20250212 | 115600 | 2445032200 | 78600 | 78500 | 78600 | 78500 | 102 |
| 434 | 20250212 | 115500 | 2437020800 | 78600 | 78300 | 78600 | 78200 | 515 |
| 435 | 20250212 | 115400 | 2396611800 | 78500 | 78500 | 78500 | 78200 | 44 |
| 436 | 20250212 | 115300 | 2393164100 | 78500 | 78300 | 78500 | 78300 | 31 |
| 437 | 20250212 | 115200 | 2390734200 | 78300 | 78200 | 78500 | 78200 | 98 |
| 438 | 20250212 | 115100 | 2383057900 | 78500 | 78500 | 78600 | 78200 | 118 |
| 439 | 20250212 | 115000 | 2373815200 | 78200 | 78100 | 78600 | 78100 | 520 |
| 440 | 20250212 | 114900 | 2333024400 | 78300 | 78400 | 78400 | 78100 | 56 |
| 441 | 20250212 | 114800 | 2328643900 | 78100 | 78300 | 78400 | 78100 | 104 |
| 442 | 20250212 | 114700 | 2320506100 | 78400 | 78400 | 78400 | 78300 | 15 |
| 443 | 20250212 | 114600 | 2319330300 | 78400 | 78400 | 78400 | 78300 | 11 |
| 444 | 20250212 | 114500 | 2318468000 | 78500 | 78400 | 78500 | 78300 | 227 |
| 445 | 20250212 | 114400 | 2300663700 | 78400 | 78300 | 78400 | 78300 | 33 |
| 446 | 20250212 | 114300 | 2298077700 | 78400 | 78500 | 78500 | 78300 | 57 |
| 447 | 20250212 | 114200 | 2293610500 | 78500 | 78300 | 78500 | 78200 | 466 |
| 448 | 20250212 | 114100 | 2257097400 | 78300 | 78400 | 78400 | 78200 | 24 |
| 449 | 20250212 | 114000 | 2255218200 | 78400 | 78100 | 78500 | 78100 | 293 |
| 450 | 20250212 | 113900 | 2232279300 | 78200 | 78100 | 78200 | 78100 | 128 |
| 451 | 20250212 | 113800 | 2222279800 | 78200 | 78200 | 78300 | 78100 | 157 |
| 452 | 20250212 | 113700 | 2210001600 | 78300 | 78300 | 78300 | 78200 | 13 |
| 453 | 20250212 | 113600 | 2208983900 | 78200 | 78200 | 78300 | 78200 | 51 |
| 454 | 20250212 | 113500 | 2204994900 | 78300 | 78200 | 78400 | 78200 | 158 |
| 455 | 20250212 | 113400 | 2192610300 | 78200 | 78400 | 78400 | 78200 | 32 |
| 456 | 20250212 | 113300 | 2190105800 | 78400 | 78200 | 78400 | 78200 | 58 |
| 457 | 20250212 | 113200 | 2185567200 | 78300 | 78200 | 78400 | 78200 | 42 |
| 458 | 20250212 | 113100 | 2182280200 | 78200 | 78400 | 78400 | 78200 | 33 |
| 459 | 20250212 | 113000 | 2179697000 | 78400 | 78300 | 78400 | 78200 | 300 |
| 460 | 20250212 | 112900 | 2156215100 | 78200 | 78100 | 78300 | 78100 | 41 |
| 461 | 20250212 | 112800 | 2153008500 | 78300 | 78400 | 78400 | 78100 | 54 |
| 462 | 20250212 | 112700 | 2148779900 | 78100 | 78200 | 78400 | 78100 | 342 |
| 463 | 20250212 | 112600 | 2122020000 | 78300 | 78500 | 78500 | 78300 | 76 |
| 464 | 20250212 | 112500 | 2116067300 | 78500 | 78300 | 78500 | 78100 | 209 |
| 465 | 20250212 | 112400 | 2099688600 | 78300 | 78200 | 78300 | 78100 | 101 |
| 466 | 20250212 | 112300 | 2091791600 | 78400 | 78400 | 78400 | 78100 | 27 |
| 467 | 20250212 | 112200 | 2089678400 | 78300 | 78400 | 78400 | 78100 | 21 |
| 468 | 20250212 | 112100 | 2088033600 | 78400 | 78200 | 78400 | 78200 | 72 |
| 469 | 20250212 | 112000 | 2082401500 | 78300 | 78300 | 78500 | 78200 | 305 |
| 470 | 20250212 | 111900 | 2058495000 | 78200 | 78300 | 78400 | 78200 | 18 |
| 471 | 20250212 | 111800 | 2057085900 | 78400 | 78400 | 78500 | 78200 | 73 |
| 472 | 20250212 | 111700 | 2051372900 | 78200 | 78300 | 78400 | 78200 | 66 |
| 473 | 20250212 | 111600 | 2046205000 | 78500 | 78500 | 78500 | 78300 | 37 |
| 474 | 20250212 | 111500 | 2043303200 | 78400 | 78300 | 78700 | 78300 | 215 |
| 475 | 20250212 | 111400 | 2026424900 | 78400 | 78500 | 78500 | 78300 | 23 |
| 476 | 20250212 | 111300 | 2024622300 | 78300 | 78400 | 78500 | 78300 | 69 |
| 477 | 20250212 | 111200 | 2019212300 | 78400 | 78600 | 78600 | 78400 | 104 |
| 478 | 20250212 | 111100 | 2011049400 | 78600 | 78600 | 78600 | 78400 | 63 |
| 479 | 20250212 | 111000 | 2006104700 | 78600 | 78500 | 78600 | 78400 | 176 |
| 480 | 20250212 | 110900 | 1992287000 | 78400 | 78500 | 78500 | 78400 | 66 |
| 481 | 20250212 | 110800 | 1987112100 | 78500 | 78600 | 78600 | 78400 | 58 |
| 482 | 20250212 | 110700 | 1982558400 | 78500 | 78500 | 78600 | 78500 | 87 |
| 483 | 20250212 | 110600 | 1975728600 | 78600 | 78800 | 78800 | 78500 | 52 |
| 484 | 20250212 | 110500 | 1971643400 | 78600 | 78500 | 78800 | 78500 | 214 |
| 485 | 20250212 | 110400 | 1954817800 | 78500 | 78500 | 78700 | 78500 | 27 |
| 486 | 20250212 | 110300 | 1952697000 | 78500 | 78500 | 78800 | 78500 | 141 |
| 487 | 20250212 | 110200 | 1941617700 | 78800 | 78800 | 78900 | 78500 | 286 |
| 488 | 20250212 | 110100 | 1919127200 | 78900 | 78800 | 78900 | 78600 | 101 |
| 489 | 20250212 | 110000 | 1911178200 | 78800 | 78600 | 79000 | 78500 | 295 |
| 490 | 20250212 | 105900 | 1887940900 | 78500 | 78700 | 78700 | 78500 | 76 |
| 491 | 20250212 | 105800 | 1881966800 | 78700 | 78800 | 78800 | 78700 | 20 |
| 492 | 20250212 | 105700 | 1880391400 | 78800 | 78800 | 78800 | 78600 | 65 |
| 493 | 20250212 | 105600 | 1875274800 | 78700 | 78900 | 78900 | 78600 | 26 |
| 494 | 20250212 | 105500 | 1873227600 | 78900 | 78800 | 78900 | 78700 | 160 |
| 495 | 20250212 | 105400 | 1860610600 | 78900 | 78800 | 78900 | 78600 | 166 |
| 496 | 20250212 | 105300 | 1847537500 | 78700 | 78800 | 78900 | 78700 | 55 |
| 497 | 20250212 | 105200 | 1843202700 | 78800 | 78900 | 78900 | 78800 | 37 |
| 498 | 20250212 | 105100 | 1840283800 | 78900 | 79000 | 79000 | 78900 | 117 |
| 499 | 20250212 | 105000 | 1831050700 | 79000 | 78900 | 79000 | 78800 | 410 |
| 500 | 20250212 | 104900 | 1798678500 | 78900 | 78800 | 78900 | 78700 | 269 |
| 501 | 20250212 | 104800 | 1777465700 | 78800 | 78800 | 78800 | 78700 | 92 |
| 502 | 20250212 | 104700 | 1770220600 | 78800 | 78800 | 78800 | 78700 | 37 |
| 503 | 20250212 | 104600 | 1767306700 | 78900 | 78900 | 78900 | 78700 | 22 |
| 504 | 20250212 | 104500 | 1765572000 | 78800 | 78600 | 78900 | 78600 | 291 |
| 505 | 20250212 | 104400 | 1742657800 | 78600 | 78700 | 78700 | 78500 | 25 |
| 506 | 20250212 | 104300 | 1740692300 | 78700 | 78600 | 78700 | 78500 | 57 |
| 507 | 20250212 | 104200 | 1736210500 | 78500 | 78700 | 78700 | 78500 | 106 |
| 508 | 20250212 | 104100 | 1727881700 | 78500 | 78500 | 78800 | 78500 | 79 |
| 509 | 20250212 | 104000 | 1721675300 | 78500 | 78700 | 78900 | 78500 | 248 |
| 510 | 20250212 | 103900 | 1702157700 | 78600 | 78800 | 78900 | 78600 | 95 |
| 511 | 20250212 | 103800 | 1694686200 | 78600 | 78800 | 78800 | 78600 | 126 |
| 512 | 20250212 | 103700 | 1684771200 | 78700 | 79000 | 79000 | 78600 | 79 |
| 513 | 20250212 | 103600 | 1678559300 | 79000 | 78800 | 79000 | 78600 | 230 |
| 514 | 20250212 | 103500 | 1660431500 | 78800 | 78800 | 79100 | 78700 | 193 |
| 515 | 20250212 | 103400 | 1645205900 | 78700 | 79100 | 79100 | 78600 | 176 |
| 516 | 20250212 | 103300 | 1631337400 | 79100 | 79000 | 79100 | 78800 | 110 |
| 517 | 20250212 | 103200 | 1622655000 | 79000 | 79200 | 79200 | 78900 | 146 |
| 518 | 20250212 | 103100 | 1611122500 | 79200 | 79000 | 79200 | 78800 | 471 |
| 519 | 20250212 | 103000 | 1573898100 | 79000 | 78900 | 79000 | 78800 | 235 |
| 520 | 20250212 | 102900 | 1555342100 | 78900 | 78900 | 79000 | 78900 | 370 |
| 521 | 20250212 | 102800 | 1526141900 | 78900 | 78800 | 78900 | 78800 | 108 |
| 522 | 20250212 | 102700 | 1517624600 | 78800 | 78600 | 78800 | 78600 | 114 |
| 523 | 20250212 | 102600 | 1508655100 | 78700 | 78700 | 78700 | 78700 | 32 |
| 524 | 20250212 | 102500 | 1506136700 | 78600 | 78600 | 78700 | 78500 | 152 |
| 525 | 20250212 | 102400 | 1494187400 | 78600 | 78600 | 78600 | 78500 | 43 |
| 526 | 20250212 | 102300 | 1490808000 | 78600 | 78600 | 78600 | 78500 | 70 |
| 527 | 20250212 | 102200 | 1485310500 | 78600 | 78600 | 78600 | 78500 | 29 |
| 528 | 20250212 | 102100 | 1483031700 | 78500 | 78500 | 78600 | 78500 | 45 |
| 529 | 20250212 | 102000 | 1479496200 | 78500 | 78400 | 78600 | 78300 | 517 |
| 530 | 20250212 | 101900 | 1438949300 | 78300 | 78400 | 78400 | 78300 | 22 |
| 531 | 20250212 | 101800 | 1437225100 | 78300 | 78300 | 78400 | 78200 | 33 |
| 532 | 20250212 | 101700 | 1434641100 | 78400 | 78400 | 78400 | 78200 | 34 |
| 533 | 20250212 | 101600 | 1431978200 | 78300 | 78600 | 78600 | 78300 | 97 |
| 534 | 20250212 | 101500 | 1424382000 | 78600 | 78500 | 78600 | 78400 | 671 |
| 535 | 20250212 | 101400 | 1371695600 | 78500 | 78600 | 78600 | 78500 | 81 |
| 536 | 20250212 | 101300 | 1365335200 | 78600 | 78500 | 78600 | 78500 | 32 |
| 537 | 20250212 | 101200 | 1362821100 | 78600 | 78700 | 78700 | 78500 | 35 |
| 538 | 20250212 | 101100 | 1360070500 | 78500 | 78400 | 78700 | 78400 | 11 |
| 539 | 20250212 | 101000 | 1359205900 | 78400 | 78400 | 78700 | 78300 | 207 |
| 540 | 20250212 | 100900 | 1342954000 | 78400 | 78600 | 78600 | 78400 | 41 |
| 541 | 20250212 | 100800 | 1339737300 | 78600 | 78600 | 78600 | 78400 | 82 |
| 542 | 20250212 | 100700 | 1333303100 | 78600 | 78400 | 78600 | 78300 | 54 |
| 543 | 20250212 | 100600 | 1329069100 | 78400 | 78700 | 78700 | 78400 | 64 |
| 544 | 20250212 | 100500 | 1324047700 | 78300 | 78700 | 78900 | 78300 | 255 |
| 545 | 20250212 | 100400 | 1303977500 | 78600 | 78800 | 78800 | 78600 | 133 |
| 546 | 20250212 | 100300 | 1293511100 | 78800 | 78800 | 78900 | 78700 | 178 |
| 547 | 20250212 | 100200 | 1279486500 | 78700 | 78800 | 78800 | 78700 | 33 |
| 548 | 20250212 | 100100 | 1276887700 | 78700 | 78800 | 78800 | 78700 | 83 |
| 549 | 20250212 | 100000 | 1270350900 | 78700 | 78800 | 78800 | 78700 | 222 |
| 550 | 20250212 | 095900 | 1252863100 | 78800 | 78700 | 78800 | 78700 | 52 |
| 551 | 20250212 | 095800 | 1248768800 | 78800 | 78700 | 78800 | 78600 | 118 |
| 552 | 20250212 | 095700 | 1239475400 | 78600 | 78900 | 78900 | 78600 | 522 |
| 553 | 20250212 | 095600 | 1198394700 | 78700 | 78800 | 78900 | 78700 | 109 |
| 554 | 20250212 | 095500 | 1189810500 | 78800 | 78600 | 78800 | 78600 | 237 |
| 555 | 20250212 | 095400 | 1171155200 | 78600 | 78600 | 78600 | 78400 | 84 |
| 556 | 20250212 | 095300 | 1164558800 | 78600 | 78500 | 78600 | 78400 | 105 |
| 557 | 20250212 | 095200 | 1156316200 | 78400 | 78300 | 78700 | 78300 | 45 |
| 558 | 20250212 | 095100 | 1152789600 | 78700 | 78800 | 78800 | 78300 | 15 |
| 559 | 20250212 | 095000 | 1151612100 | 78800 | 78600 | 78800 | 78300 | 696 |
| 560 | 20250212 | 094900 | 1096867900 | 78500 | 78400 | 78600 | 78100 | 231 |
| 561 | 20250212 | 094800 | 1078758500 | 78100 | 78400 | 78400 | 78100 | 79 |
| 562 | 20250212 | 094700 | 1072583200 | 78400 | 78400 | 78500 | 78100 | 112 |
| 563 | 20250212 | 094600 | 1063815400 | 78100 | 78400 | 78400 | 78100 | 83 |
| 564 | 20250212 | 094500 | 1057313900 | 78100 | 78100 | 78500 | 78100 | 455 |
| 565 | 20250212 | 094400 | 1021662200 | 78100 | 78100 | 78400 | 78100 | 125 |
| 566 | 20250212 | 094300 | 1011884600 | 78000 | 78100 | 78500 | 78000 | 574 |
| 567 | 20250212 | 094200 | 967018300 | 78100 | 78700 | 79000 | 78000 | 2046 |
| 568 | 20250212 | 094100 | 806417300 | 78600 | 78300 | 78600 | 78000 | 1486 |
| 569 | 20250212 | 094000 | 689743000 | 78300 | 78000 | 78500 | 78000 | 726 |
| 570 | 20250212 | 093900 | 632884100 | 78000 | 78100 | 78100 | 78000 | 186 |
| 571 | 20250212 | 093800 | 618361100 | 78100 | 78100 | 78400 | 78100 | 260 |
| 572 | 20250212 | 093700 | 598040200 | 78200 | 78000 | 78300 | 78000 | 431 |
| 573 | 20250212 | 093600 | 564390700 | 78000 | 78000 | 78100 | 78000 | 127 |
| 574 | 20250212 | 093500 | 554481700 | 78000 | 78000 | 78400 | 78000 | 417 |
| 575 | 20250212 | 093400 | 521882700 | 78000 | 78100 | 78300 | 78000 | 149 |
| 576 | 20250212 | 093300 | 510257000 | 78300 | 78300 | 78300 | 78100 | 23 |
| 577 | 20250212 | 093200 | 508458800 | 78100 | 78500 | 78500 | 78100 | 64 |
| 578 | 20250212 | 093100 | 503453800 | 78100 | 78400 | 78500 | 78100 | 47 |
| 579 | 20250212 | 093000 | 499777100 | 78100 | 78000 | 78400 | 78000 | 255 |
| 580 | 20250212 | 092900 | 479818700 | 78000 | 78000 | 78200 | 78000 | 62 |
| 581 | 20250212 | 092800 | 474981300 | 78000 | 78000 | 78200 | 78000 | 38 |
| 582 | 20250212 | 092700 | 472015100 | 78100 | 78300 | 78300 | 78000 | 99 |
| 583 | 20250212 | 092600 | 464283700 | 78000 | 78000 | 78400 | 78000 | 107 |
| 584 | 20250212 | 092500 | 455927000 | 78000 | 78300 | 78500 | 78000 | 241 |
| 585 | 20250212 | 092400 | 437062300 | 78100 | 78400 | 78700 | 78100 | 581 |
| 586 | 20250212 | 092300 | 391591300 | 78700 | 78400 | 78700 | 78400 | 267 |
| 587 | 20250212 | 092200 | 370624700 | 78300 | 78300 | 78700 | 78300 | 55 |
| 588 | 20250212 | 092100 | 366313800 | 78300 | 78500 | 78900 | 78300 | 85 |
| 589 | 20250212 | 092000 | 359639600 | 78500 | 78100 | 78900 | 78000 | 1077 |
| 590 | 20250212 | 091900 | 275195400 | 78000 | 78000 | 78000 | 78000 | 15 |
| 591 | 20250212 | 091800 | 274025400 | 78000 | 78000 | 78300 | 78000 | 56 |
| 592 | 20250212 | 091700 | 269652900 | 78000 | 78000 | 78300 | 78000 | 59 |
| 593 | 20250212 | 091600 | 265048500 | 78000 | 78300 | 78300 | 78000 | 25 |
| 594 | 20250212 | 091500 | 263096700 | 78300 | 78000 | 78400 | 77900 | 779 |
| 595 | 20250212 | 091400 | 202265100 | 78000 | 78000 | 78100 | 78000 | 102 |
| 596 | 20250212 | 091300 | 194308800 | 78000 | 78000 | 78100 | 78000 | 63 |
| 597 | 20250212 | 091200 | 189393500 | 78000 | 78200 | 78200 | 78000 | 74 |
| 598 | 20250212 | 091100 | 183620000 | 78000 | 78000 | 78200 | 78000 | 219 |
| 599 | 20250212 | 091000 | 166515800 | 78200 | 78200 | 78200 | 78000 | 57 |
| 600 | 20250212 | 090900 | 162064600 | 78200 | 78100 | 78300 | 78000 | 69 |
| 601 | 20250212 | 090800 | 156674300 | 78100 | 78100 | 78300 | 78100 | 61 |
| 602 | 20250212 | 090700 | 151908600 | 78100 | 78000 | 78500 | 78000 | 278 |
| 603 | 20250212 | 090600 | 130169600 | 78000 | 78300 | 78500 | 78000 | 87 |
| 604 | 20250212 | 090500 | 123361200 | 77900 | 78000 | 78500 | 77900 | 193 |
| 605 | 20250212 | 090400 | 108308200 | 78000 | 77900 | 78000 | 77900 | 13 |
| 606 | 20250212 | 090300 | 107294500 | 77900 | 78100 | 78500 | 77900 | 147 |
| 607 | 20250212 | 090200 | 95810700 | 78100 | 78100 | 78100 | 78100 | 14 |
| 608 | 20250212 | 090100 | 94717300 | 78100 | 78200 | 78600 | 78100 | 154 |
| 609 | 20250212 | 090000 | 82686800 | 78500 | 78600 | 78600 | 78500 | 1052 |