32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 5812 |
| 3 | 20250220 | 190400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 4 | 20250220 | 190300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 5 | 20250220 | 190200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 6 | 20250220 | 190100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 7 | 20250220 | 190000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 8 | 20250220 | 185900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 9 | 20250220 | 185800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 10 | 20250220 | 185700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 11 | 20250220 | 185600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 12 | 20250220 | 185500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 13 | 20250220 | 185400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 14 | 20250220 | 185300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 15 | 20250220 | 185200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 16 | 20250220 | 185100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 17 | 20250220 | 185000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 18 | 20250220 | 184900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 19 | 20250220 | 184800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 20 | 20250220 | 184700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 21 | 20250220 | 184600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 22 | 20250220 | 184500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 23 | 20250220 | 184400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 24 | 20250220 | 184300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 25 | 20250220 | 184200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 26 | 20250220 | 184100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 27 | 20250220 | 184000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 28 | 20250220 | 183900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 29 | 20250220 | 183800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 30 | 20250220 | 183700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 31 | 20250220 | 183600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 32 | 20250220 | 183500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 5812 |
| 33 | 20250220 | 183400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 34 | 20250220 | 183300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 35 | 20250220 | 183200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 36 | 20250220 | 183100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 37 | 20250220 | 183000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 38 | 20250220 | 182900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 39 | 20250220 | 182800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 40 | 20250220 | 182700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 41 | 20250220 | 182600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 42 | 20250220 | 182500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 43 | 20250220 | 182400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 44 | 20250220 | 182300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 45 | 20250220 | 182200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 46 | 20250220 | 182100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 47 | 20250220 | 182000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 48 | 20250220 | 181900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 49 | 20250220 | 181800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 50 | 20250220 | 181700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 51 | 20250220 | 181600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 52 | 20250220 | 181500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 53 | 20250220 | 181400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 54 | 20250220 | 181300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 55 | 20250220 | 181200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 56 | 20250220 | 181100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 57 | 20250220 | 181000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 58 | 20250220 | 180900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 59 | 20250220 | 180800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 60 | 20250220 | 180700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 61 | 20250220 | 180600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 62 | 20250220 | 180500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 5812 |
| 63 | 20250220 | 180400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 64 | 20250220 | 180300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 65 | 20250220 | 180200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 66 | 20250220 | 180100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 67 | 20250220 | 180000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 68 | 20250220 | 175900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 69 | 20250220 | 175800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 70 | 20250220 | 175700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 71 | 20250220 | 175600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 72 | 20250220 | 175500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 73 | 20250220 | 175400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 74 | 20250220 | 175300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 75 | 20250220 | 175200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 76 | 20250220 | 175100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 77 | 20250220 | 175000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 78 | 20250220 | 174900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 79 | 20250220 | 174800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 80 | 20250220 | 174700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 81 | 20250220 | 174600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 82 | 20250220 | 174500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 83 | 20250220 | 174400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 84 | 20250220 | 174300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 85 | 20250220 | 174200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 86 | 20250220 | 174100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 87 | 20250220 | 174000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 88 | 20250220 | 173900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 89 | 20250220 | 173800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 90 | 20250220 | 173700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 91 | 20250220 | 173600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 92 | 20250220 | 173500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 5812 |
| 93 | 20250220 | 173400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 94 | 20250220 | 173300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 95 | 20250220 | 173200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 96 | 20250220 | 173100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 97 | 20250220 | 173000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 98 | 20250220 | 172900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 99 | 20250220 | 172800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 100 | 20250220 | 172700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 101 | 20250220 | 172600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 102 | 20250220 | 172500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 103 | 20250220 | 172400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 104 | 20250220 | 172300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 105 | 20250220 | 172200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 106 | 20250220 | 172100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 107 | 20250220 | 172000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 108 | 20250220 | 171900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 109 | 20250220 | 171800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 110 | 20250220 | 171700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 111 | 20250220 | 171600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 112 | 20250220 | 171500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 113 | 20250220 | 171400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 114 | 20250220 | 171300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 115 | 20250220 | 171200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 116 | 20250220 | 171100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 117 | 20250220 | 171000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 118 | 20250220 | 170900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 119 | 20250220 | 170800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 120 | 20250220 | 170700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 121 | 20250220 | 170600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 122 | 20250220 | 170500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 5812 |
| 123 | 20250220 | 170400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 124 | 20250220 | 170300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 125 | 20250220 | 170200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 126 | 20250220 | 170100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 127 | 20250220 | 170000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 128 | 20250220 | 165900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 129 | 20250220 | 165800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 130 | 20250220 | 165700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 131 | 20250220 | 165600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 132 | 20250220 | 165500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 133 | 20250220 | 165400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 134 | 20250220 | 165300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 135 | 20250220 | 165200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 136 | 20250220 | 165100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 137 | 20250220 | 165000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 138 | 20250220 | 164900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 139 | 20250220 | 164800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 140 | 20250220 | 164700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 141 | 20250220 | 164600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 142 | 20250220 | 164500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 143 | 20250220 | 164400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 144 | 20250220 | 164300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 145 | 20250220 | 164200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 146 | 20250220 | 164100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 147 | 20250220 | 164000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 148 | 20250220 | 163900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 149 | 20250220 | 163800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 150 | 20250220 | 163700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 151 | 20250220 | 163600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 152 | 20250220 | 163500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 5812 |
| 153 | 20250220 | 163400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 154 | 20250220 | 163300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 155 | 20250220 | 163200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 156 | 20250220 | 163100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 157 | 20250220 | 163000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 158 | 20250220 | 162900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 159 | 20250220 | 162800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 160 | 20250220 | 162700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 161 | 20250220 | 162600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 162 | 20250220 | 162500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 163 | 20250220 | 162400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 164 | 20250220 | 162300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 165 | 20250220 | 162200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 166 | 20250220 | 162100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 167 | 20250220 | 162000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 168 | 20250220 | 161900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 169 | 20250220 | 161800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 170 | 20250220 | 161700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 171 | 20250220 | 161600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 172 | 20250220 | 161500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 173 | 20250220 | 161400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 174 | 20250220 | 161300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 175 | 20250220 | 161200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 176 | 20250220 | 161100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 177 | 20250220 | 161000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 178 | 20250220 | 160900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 179 | 20250220 | 160800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 180 | 20250220 | 160700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 181 | 20250220 | 160600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 182 | 20250220 | 160500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 5812 |
| 183 | 20250220 | 160400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 184 | 20250220 | 160300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 185 | 20250220 | 160200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 186 | 20250220 | 160100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 187 | 20250220 | 160000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 188 | 20250220 | 155900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 189 | 20250220 | 155800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 190 | 20250220 | 155700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 191 | 20250220 | 155600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 192 | 20250220 | 155500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 193 | 20250220 | 155400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 194 | 20250220 | 155300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 195 | 20250220 | 155200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 196 | 20250220 | 155100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 197 | 20250220 | 155000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 198 | 20250220 | 154900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 199 | 20250220 | 154800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 200 | 20250220 | 154700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 201 | 20250220 | 154600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 202 | 20250220 | 154500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 203 | 20250220 | 154400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 204 | 20250220 | 154300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 205 | 20250220 | 154200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 206 | 20250220 | 154100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 207 | 20250220 | 154000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 208 | 20250220 | 153900 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 209 | 20250220 | 153800 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 210 | 20250220 | 153700 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 211 | 20250220 | 153600 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 212 | 20250220 | 153500 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 5812 |
| 213 | 20250220 | 153400 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 214 | 20250220 | 153300 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 215 | 20250220 | 153200 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 216 | 20250220 | 153100 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 217 | 20250220 | 153000 | 8642858200 | 55200 | 55200 | 55200 | 55200 | 5812 |
| 218 | 20250220 | 152900 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 219 | 20250220 | 152800 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 220 | 20250220 | 152700 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 221 | 20250220 | 152600 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 222 | 20250220 | 152500 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 223 | 20250220 | 152400 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 224 | 20250220 | 152300 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 225 | 20250220 | 152200 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 226 | 20250220 | 152100 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 227 | 20250220 | 152000 | 8322035800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 228 | 20250220 | 151900 | 8322035800 | 54800 | 54900 | 54900 | 54800 | 1273 |
| 229 | 20250220 | 151800 | 8252259100 | 54700 | 54700 | 54900 | 54700 | 578 |
| 230 | 20250220 | 151700 | 8220637100 | 54700 | 54700 | 54800 | 54600 | 540 |
| 231 | 20250220 | 151600 | 8191075300 | 54600 | 54700 | 54700 | 54600 | 211 |
| 232 | 20250220 | 151500 | 8179540800 | 54800 | 54700 | 54800 | 54600 | 2408 |
| 233 | 20250220 | 151400 | 8047983200 | 54700 | 54800 | 54800 | 54700 | 131 |
| 234 | 20250220 | 151300 | 8040816300 | 54700 | 54800 | 54900 | 54700 | 1740 |
| 235 | 20250220 | 151200 | 7945502400 | 54900 | 54800 | 54900 | 54800 | 244 |
| 236 | 20250220 | 151100 | 7932108800 | 54900 | 54800 | 55000 | 54800 | 501 |
| 237 | 20250220 | 151000 | 7904619900 | 54800 | 54800 | 55000 | 54800 | 185 |
| 238 | 20250220 | 150900 | 7894474000 | 54800 | 54900 | 55000 | 54800 | 177 |
| 239 | 20250220 | 150800 | 7884766000 | 54800 | 54800 | 55000 | 54800 | 199 |
| 240 | 20250220 | 150700 | 7873845900 | 54900 | 54900 | 55000 | 54800 | 159 |
| 241 | 20250220 | 150600 | 7865123900 | 54900 | 54900 | 55000 | 54800 | 256 |
| 242 | 20250220 | 150500 | 7851085700 | 54800 | 55000 | 55000 | 54800 | 280 |
| 243 | 20250220 | 150400 | 7835723800 | 54800 | 55000 | 55000 | 54800 | 156 |
| 244 | 20250220 | 150300 | 7827171400 | 54800 | 54800 | 55000 | 54800 | 216 |
| 245 | 20250220 | 150200 | 7815329300 | 55000 | 54800 | 55000 | 54800 | 196 |
| 246 | 20250220 | 150100 | 7804583000 | 55000 | 54800 | 55000 | 54700 | 172 |
| 247 | 20250220 | 150000 | 7795159000 | 55000 | 54800 | 55000 | 54800 | 190 |
| 248 | 20250220 | 145900 | 7784744600 | 54800 | 54700 | 55000 | 54600 | 1013 |
| 249 | 20250220 | 145800 | 7729258800 | 54800 | 54700 | 54800 | 54700 | 223 |
| 250 | 20250220 | 145700 | 7717059600 | 54800 | 54700 | 54800 | 54700 | 202 |
| 251 | 20250220 | 145600 | 7706004100 | 54700 | 54700 | 54800 | 54700 | 414 |
| 252 | 20250220 | 145500 | 7683356600 | 54700 | 54800 | 54800 | 54600 | 1007 |
| 253 | 20250220 | 145400 | 7628329500 | 54600 | 54800 | 54900 | 54600 | 3472 |
| 254 | 20250220 | 145300 | 7438486900 | 54900 | 54800 | 54900 | 54800 | 390 |
| 255 | 20250220 | 145200 | 7417112800 | 54800 | 54900 | 55000 | 54800 | 1862 |
| 256 | 20250220 | 145100 | 7314973800 | 54900 | 55000 | 55100 | 54900 | 668 |
| 257 | 20250220 | 145000 | 7278238800 | 55000 | 55000 | 55100 | 55000 | 125 |
| 258 | 20250220 | 144900 | 7271363400 | 55000 | 55000 | 55100 | 55000 | 168 |
| 259 | 20250220 | 144800 | 7262123300 | 55000 | 55000 | 55100 | 55000 | 173 |
| 260 | 20250220 | 144700 | 7252608100 | 55000 | 55000 | 55100 | 55000 | 78 |
| 261 | 20250220 | 144600 | 7248317800 | 55200 | 55000 | 55200 | 54900 | 367 |
| 262 | 20250220 | 144500 | 7228100800 | 54900 | 55000 | 55100 | 54900 | 230 |
| 263 | 20250220 | 144400 | 7215458600 | 55000 | 55000 | 55000 | 54900 | 198 |
| 264 | 20250220 | 144300 | 7204577900 | 55000 | 55000 | 55000 | 54900 | 806 |
| 265 | 20250220 | 144200 | 7160251400 | 55000 | 55000 | 55100 | 55000 | 445 |
| 266 | 20250220 | 144100 | 7135765100 | 55000 | 55000 | 55100 | 55000 | 133 |
| 267 | 20250220 | 144000 | 7128448900 | 55000 | 55000 | 55200 | 55000 | 82 |
| 268 | 20250220 | 143900 | 7123937500 | 55000 | 55100 | 55200 | 55000 | 208 |
| 269 | 20250220 | 143800 | 7112478100 | 55100 | 55100 | 55200 | 55100 | 117 |
| 270 | 20250220 | 143700 | 7106031200 | 55100 | 55100 | 55200 | 55100 | 123 |
| 271 | 20250220 | 143600 | 7099253800 | 55100 | 55200 | 55300 | 55100 | 422 |
| 272 | 20250220 | 143500 | 7075967500 | 55200 | 55200 | 55300 | 55200 | 60 |
| 273 | 20250220 | 143400 | 7072651500 | 55200 | 55200 | 55300 | 55100 | 399 |
| 274 | 20250220 | 143300 | 7050616800 | 55100 | 55100 | 55200 | 55100 | 233 |
| 275 | 20250220 | 143200 | 7037772800 | 55100 | 55200 | 55200 | 55100 | 102 |
| 276 | 20250220 | 143100 | 7032150300 | 55100 | 55300 | 55300 | 55100 | 144 |
| 277 | 20250220 | 143000 | 7024203900 | 55300 | 55300 | 55400 | 55200 | 264 |
| 278 | 20250220 | 142900 | 7009599900 | 55400 | 55300 | 55400 | 55300 | 54 |
| 279 | 20250220 | 142800 | 7006613600 | 55300 | 55300 | 55400 | 55300 | 4 |
| 280 | 20250220 | 142700 | 7006392300 | 55300 | 55100 | 55300 | 55100 | 345 |
| 281 | 20250220 | 142600 | 6987342400 | 55100 | 55100 | 55200 | 55100 | 120 |
| 282 | 20250220 | 142500 | 6980730300 | 55100 | 55200 | 55200 | 55100 | 85 |
| 283 | 20250220 | 142400 | 6976041500 | 55100 | 55300 | 55300 | 55100 | 266 |
| 284 | 20250220 | 142300 | 6961351200 | 55200 | 55200 | 55300 | 55200 | 107 |
| 285 | 20250220 | 142200 | 6955444700 | 55300 | 55200 | 55300 | 55200 | 68 |
| 286 | 20250220 | 142100 | 6951691000 | 55200 | 55200 | 55300 | 55100 | 121 |
| 287 | 20250220 | 142000 | 6945014700 | 55400 | 55300 | 55500 | 55200 | 195 |
| 288 | 20250220 | 141900 | 6934237600 | 55300 | 55300 | 55300 | 55300 | 1 |
| 289 | 20250220 | 141800 | 6934182300 | 55500 | 55100 | 55500 | 55100 | 212 |
| 290 | 20250220 | 141700 | 6922468900 | 55200 | 55200 | 55300 | 55200 | 116 |
| 291 | 20250220 | 141600 | 6916065600 | 55200 | 55200 | 55300 | 55200 | 103 |
| 292 | 20250220 | 141500 | 6910379800 | 55300 | 55300 | 55300 | 55200 | 716 |
| 293 | 20250220 | 141400 | 6870837100 | 55400 | 55300 | 55400 | 55200 | 174 |
| 294 | 20250220 | 141300 | 6861213200 | 55300 | 55300 | 55400 | 55300 | 127 |
| 295 | 20250220 | 141200 | 6854190000 | 55200 | 55400 | 55400 | 55200 | 40 |
| 296 | 20250220 | 141100 | 6851981600 | 55400 | 55200 | 55500 | 55200 | 194 |
| 297 | 20250220 | 141000 | 6841242900 | 55300 | 55300 | 55400 | 55300 | 77 |
| 298 | 20250220 | 140900 | 6836984700 | 55300 | 55400 | 55400 | 55300 | 41 |
| 299 | 20250220 | 140800 | 6834714000 | 55500 | 55200 | 55600 | 55200 | 383 |
| 300 | 20250220 | 140700 | 6813489400 | 55300 | 55200 | 55300 | 55200 | 91 |
| 301 | 20250220 | 140600 | 6808465600 | 55200 | 55200 | 55200 | 55200 | 24 |
| 302 | 20250220 | 140500 | 6807140800 | 55300 | 55100 | 55300 | 55100 | 327 |
| 303 | 20250220 | 140400 | 6789087900 | 55100 | 55200 | 55200 | 55100 | 99 |
| 304 | 20250220 | 140300 | 6783626600 | 55100 | 55100 | 55100 | 55100 | 115 |
| 305 | 20250220 | 140200 | 6777290100 | 55100 | 55100 | 55100 | 55100 | 83 |
| 306 | 20250220 | 140100 | 6772716800 | 55300 | 55100 | 55300 | 55100 | 125 |
| 307 | 20250220 | 140000 | 6765819100 | 55100 | 55100 | 55200 | 55100 | 149 |
| 308 | 20250220 | 135900 | 6757603800 | 55100 | 55300 | 55300 | 55000 | 1339 |
| 309 | 20250220 | 135800 | 6683764100 | 55200 | 55200 | 55300 | 55200 | 1222 |
| 310 | 20250220 | 135700 | 6616293200 | 55200 | 55200 | 55200 | 55000 | 549 |
| 311 | 20250220 | 135600 | 6585996600 | 55300 | 55300 | 55300 | 55200 | 94 |
| 312 | 20250220 | 135500 | 6580804100 | 55300 | 55300 | 55500 | 55000 | 2418 |
| 313 | 20250220 | 135400 | 6447450900 | 55400 | 55300 | 55400 | 55300 | 62 |
| 314 | 20250220 | 135300 | 6444019000 | 55500 | 55400 | 55500 | 55100 | 1248 |
| 315 | 20250220 | 135200 | 6375041700 | 55400 | 55400 | 55500 | 55400 | 105 |
| 316 | 20250220 | 135100 | 6369224600 | 55400 | 55400 | 55400 | 55400 | 119 |
| 317 | 20250220 | 135000 | 6362632000 | 55400 | 55400 | 55400 | 55400 | 106 |
| 318 | 20250220 | 134900 | 6356759600 | 55400 | 55400 | 55500 | 55400 | 117 |
| 319 | 20250220 | 134800 | 6350274500 | 55400 | 55400 | 55500 | 55400 | 216 |
| 320 | 20250220 | 134700 | 6338308000 | 55400 | 55400 | 55400 | 55400 | 105 |
| 321 | 20250220 | 134600 | 6332491000 | 55400 | 55400 | 55400 | 55400 | 84 |
| 322 | 20250220 | 134500 | 6327837400 | 55400 | 55600 | 55600 | 55400 | 303 |
| 323 | 20250220 | 134400 | 6311011300 | 55400 | 55400 | 55400 | 55400 | 104 |
| 324 | 20250220 | 134300 | 6305249700 | 55400 | 55400 | 55500 | 55400 | 130 |
| 325 | 20250220 | 134200 | 6298042900 | 55500 | 55400 | 55700 | 55400 | 145 |
| 326 | 20250220 | 134100 | 6289975600 | 55400 | 55500 | 55500 | 55400 | 170 |
| 327 | 20250220 | 134000 | 6280547800 | 55400 | 55500 | 55600 | 55400 | 105 |
| 328 | 20250220 | 133900 | 6274722200 | 55500 | 55600 | 55600 | 55500 | 264 |
| 329 | 20250220 | 133800 | 6260068100 | 55700 | 55700 | 55700 | 55700 | 30 |
| 330 | 20250220 | 133700 | 6258397100 | 55600 | 55500 | 55600 | 55400 | 280 |
| 331 | 20250220 | 133600 | 6242843000 | 55500 | 55500 | 55600 | 55500 | 228 |
| 332 | 20250220 | 133500 | 6230179000 | 55500 | 55400 | 55500 | 55400 | 64 |
| 333 | 20250220 | 133400 | 6226630400 | 55500 | 55800 | 55800 | 55500 | 1057 |
| 334 | 20250220 | 133300 | 6167775300 | 55800 | 56000 | 56000 | 55800 | 272 |
| 335 | 20250220 | 133200 | 6152555200 | 56000 | 55800 | 56000 | 55800 | 978 |
| 336 | 20250220 | 133100 | 6097861000 | 55700 | 55700 | 55900 | 55700 | 798 |
| 337 | 20250220 | 133000 | 6053321900 | 55700 | 55900 | 55900 | 55700 | 1925 |
| 338 | 20250220 | 132900 | 5945919400 | 55900 | 56000 | 56000 | 55900 | 933 |
| 339 | 20250220 | 132800 | 5893746900 | 56000 | 55700 | 56000 | 55700 | 4278 |
| 340 | 20250220 | 132700 | 5654655000 | 55800 | 55700 | 55800 | 55700 | 302 |
| 341 | 20250220 | 132600 | 5637812600 | 55700 | 55800 | 55800 | 55700 | 340 |
| 342 | 20250220 | 132500 | 5618851600 | 55700 | 55700 | 55800 | 55700 | 446 |
| 343 | 20250220 | 132400 | 5593985000 | 55800 | 55800 | 55800 | 55700 | 330 |
| 344 | 20250220 | 132300 | 5575590300 | 55700 | 55600 | 55800 | 55600 | 1314 |
| 345 | 20250220 | 132200 | 5502392600 | 55800 | 55700 | 55800 | 55700 | 1759 |
| 346 | 20250220 | 132100 | 5404369400 | 55800 | 55500 | 55800 | 55400 | 5968 |
| 347 | 20250220 | 132000 | 5072462200 | 55400 | 55500 | 55500 | 55400 | 365 |
| 348 | 20250220 | 131900 | 5052218700 | 55400 | 55400 | 55500 | 55400 | 329 |
| 349 | 20250220 | 131800 | 5033969500 | 55500 | 55500 | 55500 | 55400 | 331 |
| 350 | 20250220 | 131700 | 5015605300 | 55500 | 55500 | 55500 | 55400 | 302 |
| 351 | 20250220 | 131600 | 4998845200 | 55500 | 55400 | 55500 | 55300 | 886 |
| 352 | 20250220 | 131500 | 4949749500 | 55300 | 55300 | 55400 | 55300 | 248 |
| 353 | 20250220 | 131400 | 4936022100 | 55300 | 55400 | 55400 | 55300 | 210 |
| 354 | 20250220 | 131300 | 4924397400 | 55300 | 55400 | 55400 | 55300 | 297 |
| 355 | 20250220 | 131200 | 4907954000 | 55300 | 55400 | 55400 | 55300 | 244 |
| 356 | 20250220 | 131100 | 4894447800 | 55400 | 55400 | 55400 | 55300 | 364 |
| 357 | 20250220 | 131000 | 4874302800 | 55300 | 55400 | 55400 | 55300 | 243 |
| 358 | 20250220 | 130900 | 4860852800 | 55400 | 55300 | 55400 | 55300 | 373 |
| 359 | 20250220 | 130800 | 4840211000 | 55300 | 55300 | 55300 | 55300 | 220 |
| 360 | 20250220 | 130700 | 4828045000 | 55200 | 55000 | 55200 | 55000 | 1635 |
| 361 | 20250220 | 130600 | 4737836100 | 55100 | 55000 | 55100 | 54900 | 579 |
| 362 | 20250220 | 130500 | 4705943000 | 55000 | 55000 | 55000 | 54900 | 208 |
| 363 | 20250220 | 130400 | 4694503200 | 55000 | 54900 | 55000 | 54900 | 197 |
| 364 | 20250220 | 130300 | 4683670700 | 54900 | 55000 | 55000 | 54900 | 192 |
| 365 | 20250220 | 130200 | 4673126100 | 54900 | 54900 | 55000 | 54900 | 101 |
| 366 | 20250220 | 130100 | 4667581100 | 55000 | 54900 | 55000 | 54900 | 1990 |
| 367 | 20250220 | 130000 | 4558301000 | 54900 | 54900 | 54900 | 54900 | 113 |
| 368 | 20250220 | 125900 | 4552097300 | 55000 | 54900 | 55000 | 54900 | 378 |
| 369 | 20250220 | 125800 | 4531326700 | 55000 | 54900 | 55000 | 54900 | 136 |
| 370 | 20250220 | 125700 | 4523858000 | 55000 | 55100 | 55100 | 55000 | 760 |
| 371 | 20250220 | 125600 | 4482057900 | 55100 | 55100 | 55200 | 55100 | 19 |
| 372 | 20250220 | 125500 | 4481010800 | 55100 | 55100 | 55100 | 55100 | 103 |
| 373 | 20250220 | 125400 | 4475335500 | 55100 | 55200 | 55200 | 55100 | 2207 |
| 374 | 20250220 | 125300 | 4353668800 | 55200 | 55200 | 55300 | 55200 | 29 |
| 375 | 20250220 | 125200 | 4352067000 | 55200 | 55200 | 55200 | 55200 | 2 |
| 376 | 20250220 | 125100 | 4351956600 | 55200 | 55200 | 55300 | 55200 | 15 |
| 377 | 20250220 | 125000 | 4351128500 | 55200 | 55200 | 55200 | 55200 | 1 |
| 378 | 20250220 | 124900 | 4351073300 | 55300 | 55300 | 55300 | 55200 | 551 |
| 379 | 20250220 | 124800 | 4320638500 | 55300 | 55300 | 55300 | 55300 | 215 |
| 380 | 20250220 | 124700 | 4308749000 | 55500 | 55400 | 55500 | 55400 | 108 |
| 381 | 20250220 | 124600 | 4302765600 | 55300 | 55300 | 55300 | 55300 | 0 |
| 382 | 20250220 | 124500 | 4302765600 | 55300 | 55300 | 55300 | 55300 | 16 |
| 383 | 20250220 | 124400 | 4301880800 | 55300 | 55300 | 55500 | 55300 | 22 |
| 384 | 20250220 | 124300 | 4300664000 | 55400 | 55300 | 55400 | 55300 | 52 |
| 385 | 20250220 | 124200 | 4297784400 | 55400 | 55300 | 55400 | 55200 | 1207 |
| 386 | 20250220 | 124100 | 4230937400 | 55200 | 55200 | 55300 | 55200 | 414 |
| 387 | 20250220 | 124000 | 4208043900 | 55300 | 55200 | 55300 | 55200 | 22 |
| 388 | 20250220 | 123900 | 4206829200 | 55300 | 55200 | 55300 | 55200 | 81 |
| 389 | 20250220 | 123800 | 4202352600 | 55300 | 55200 | 55300 | 55200 | 152 |
| 390 | 20250220 | 123700 | 4193962000 | 55200 | 55200 | 55200 | 55200 | 0 |
| 391 | 20250220 | 123600 | 4193962000 | 55200 | 55200 | 55200 | 55200 | 19 |
| 392 | 20250220 | 123500 | 4192913200 | 55300 | 55200 | 55300 | 55200 | 3 |
| 393 | 20250220 | 123400 | 4192747500 | 55300 | 55300 | 55400 | 55300 | 1072 |
| 394 | 20250220 | 123300 | 4133460700 | 55300 | 55400 | 55400 | 55300 | 19 |
| 395 | 20250220 | 123200 | 4132409600 | 55300 | 55400 | 55400 | 55300 | 20 |
| 396 | 20250220 | 123100 | 4131303500 | 55400 | 55500 | 55500 | 55400 | 222 |
| 397 | 20250220 | 123000 | 4119003300 | 55500 | 55400 | 55500 | 55400 | 48 |
| 398 | 20250220 | 122900 | 4116341400 | 55500 | 55400 | 55500 | 55400 | 517 |
| 399 | 20250220 | 122800 | 4087696000 | 55300 | 55300 | 55400 | 55300 | 14 |
| 400 | 20250220 | 122700 | 4086921600 | 55400 | 55300 | 55400 | 55300 | 48 |
| 401 | 20250220 | 122600 | 4084263700 | 55300 | 55200 | 55400 | 55200 | 1144 |
| 402 | 20250220 | 122500 | 4021053100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 403 | 20250220 | 122400 | 4021053100 | 55100 | 55200 | 55200 | 55100 | 47 |
| 404 | 20250220 | 122300 | 4018460400 | 55200 | 55200 | 55200 | 55100 | 59 |
| 405 | 20250220 | 122200 | 4015209000 | 55200 | 55200 | 55200 | 55200 | 2 |
| 406 | 20250220 | 122100 | 4015098600 | 55200 | 55200 | 55200 | 55100 | 1062 |
| 407 | 20250220 | 122000 | 3956570700 | 55100 | 55200 | 55200 | 55100 | 15 |
| 408 | 20250220 | 121900 | 3955742800 | 55200 | 55100 | 55200 | 55100 | 65 |
| 409 | 20250220 | 121800 | 3952155000 | 55100 | 55200 | 55200 | 55100 | 117 |
| 410 | 20250220 | 121700 | 3945697900 | 55100 | 55100 | 55100 | 55100 | 1 |
| 411 | 20250220 | 121600 | 3945642800 | 55200 | 55200 | 55200 | 55200 | 17 |
| 412 | 20250220 | 121500 | 3944704400 | 55200 | 55100 | 55200 | 55000 | 1033 |
| 413 | 20250220 | 121400 | 3887785100 | 55100 | 55100 | 55100 | 55100 | 6 |
| 414 | 20250220 | 121300 | 3887454500 | 55100 | 55100 | 55100 | 55000 | 5 |
| 415 | 20250220 | 121200 | 3887179200 | 55100 | 55100 | 55100 | 55000 | 40 |
| 416 | 20250220 | 121100 | 3884977500 | 55100 | 55100 | 55100 | 55000 | 8 |
| 417 | 20250220 | 121000 | 3884536800 | 55000 | 55100 | 55100 | 55000 | 2 |
| 418 | 20250220 | 120900 | 3884426700 | 55000 | 55100 | 55100 | 55000 | 105 |
| 419 | 20250220 | 120800 | 3878648500 | 55100 | 55100 | 55100 | 55000 | 12 |
| 420 | 20250220 | 120700 | 3877987600 | 55000 | 55000 | 55000 | 55000 | 203 |
| 421 | 20250220 | 120600 | 3866822600 | 55000 | 55000 | 55000 | 55000 | 12 |
| 422 | 20250220 | 120500 | 3866162600 | 55000 | 55100 | 55100 | 55000 | 2 |
| 423 | 20250220 | 120400 | 3866052500 | 55000 | 55000 | 55100 | 55000 | 329 |
| 424 | 20250220 | 120300 | 3847957400 | 55100 | 55000 | 55100 | 55000 | 50 |
| 425 | 20250220 | 120200 | 3845203900 | 55000 | 55000 | 55100 | 55000 | 104 |
| 426 | 20250220 | 120100 | 3839483300 | 55000 | 55100 | 55100 | 55000 | 7 |
| 427 | 20250220 | 120000 | 3839097700 | 55100 | 55000 | 55100 | 54900 | 91 |
| 428 | 20250220 | 115900 | 3834092300 | 54900 | 55000 | 55000 | 54900 | 8 |
| 429 | 20250220 | 115800 | 3833652500 | 55000 | 55000 | 55000 | 54900 | 431 |
| 430 | 20250220 | 115700 | 3809947600 | 55000 | 55100 | 55100 | 55000 | 276 |
| 431 | 20250220 | 115600 | 3794758400 | 55000 | 55100 | 55100 | 55000 | 5 |
| 432 | 20250220 | 115500 | 3794483300 | 55000 | 55000 | 55100 | 55000 | 42 |
| 433 | 20250220 | 115400 | 3792172600 | 55000 | 55100 | 55100 | 55000 | 44 |
| 434 | 20250220 | 115300 | 3789751700 | 55000 | 55000 | 55000 | 55000 | 619 |
| 435 | 20250220 | 115200 | 3755706700 | 54900 | 55000 | 55000 | 54900 | 188 |
| 436 | 20250220 | 115100 | 3745367500 | 54900 | 54900 | 55000 | 54900 | 492 |
| 437 | 20250220 | 115000 | 3718354200 | 54900 | 55000 | 55000 | 54900 | 127 |
| 438 | 20250220 | 114900 | 3711373300 | 55000 | 55000 | 55000 | 55000 | 93 |
| 439 | 20250220 | 114800 | 3706258300 | 54900 | 55000 | 55000 | 54900 | 305 |
| 440 | 20250220 | 114700 | 3689484500 | 55000 | 55100 | 55100 | 54900 | 128 |
| 441 | 20250220 | 114600 | 3682443900 | 54900 | 55100 | 55100 | 54900 | 3059 |
| 442 | 20250220 | 114500 | 3514285000 | 55100 | 55000 | 55100 | 55000 | 18 |
| 443 | 20250220 | 114400 | 3513294800 | 55100 | 55200 | 55200 | 55100 | 664 |
| 444 | 20250220 | 114300 | 3476708100 | 55100 | 55100 | 55200 | 55100 | 65 |
| 445 | 20250220 | 114200 | 3473125700 | 55100 | 55200 | 55200 | 55100 | 34 |
| 446 | 20250220 | 114100 | 3471249900 | 55100 | 55200 | 55200 | 55100 | 18 |
| 447 | 20250220 | 114000 | 3470256800 | 55200 | 55100 | 55200 | 55100 | 104 |
| 448 | 20250220 | 113900 | 3464526100 | 55100 | 55100 | 55100 | 55100 | 45 |
| 449 | 20250220 | 113800 | 3462046600 | 55200 | 55100 | 55200 | 55100 | 8 |
| 450 | 20250220 | 113700 | 3461605500 | 55200 | 55100 | 55200 | 55100 | 194 |
| 451 | 20250220 | 113600 | 3450915500 | 55100 | 55100 | 55100 | 55000 | 30 |
| 452 | 20250220 | 113500 | 3449263600 | 55100 | 55100 | 55100 | 55100 | 590 |
| 453 | 20250220 | 113400 | 3416754600 | 55100 | 55100 | 55200 | 55100 | 4 |
| 454 | 20250220 | 113300 | 3416534100 | 55100 | 55100 | 55100 | 55100 | 12 |
| 455 | 20250220 | 113200 | 3415872900 | 55100 | 55100 | 55100 | 55100 | 0 |
| 456 | 20250220 | 113100 | 3415872900 | 55100 | 55100 | 55200 | 55100 | 70 |
| 457 | 20250220 | 113000 | 3412015800 | 55000 | 55100 | 55200 | 55000 | 286 |
| 458 | 20250220 | 112900 | 3396261900 | 55100 | 55100 | 55100 | 55000 | 42 |
| 459 | 20250220 | 112800 | 3393947800 | 55100 | 55100 | 55200 | 55100 | 116 |
| 460 | 20250220 | 112700 | 3387555700 | 55100 | 55100 | 55100 | 55000 | 2023 |
| 461 | 20250220 | 112600 | 3276211500 | 55200 | 55100 | 55200 | 55100 | 10 |
| 462 | 20250220 | 112500 | 3275660100 | 55200 | 55100 | 55200 | 55100 | 17 |
| 463 | 20250220 | 112400 | 3274723100 | 55100 | 55200 | 55200 | 55100 | 284 |
| 464 | 20250220 | 112300 | 3259071400 | 55200 | 55200 | 55200 | 55100 | 19 |
| 465 | 20250220 | 112200 | 3258023200 | 55100 | 55200 | 55200 | 55100 | 1349 |
| 466 | 20250220 | 112100 | 3183679700 | 55100 | 55200 | 55200 | 55100 | 213 |
| 467 | 20250220 | 112000 | 3171923500 | 55200 | 55200 | 55200 | 55100 | 85 |
| 468 | 20250220 | 111900 | 3167235600 | 55200 | 55100 | 55200 | 55100 | 254 |
| 469 | 20250220 | 111800 | 3153215000 | 55100 | 55100 | 55300 | 55100 | 38 |
| 470 | 20250220 | 111700 | 3151119200 | 55100 | 55200 | 55200 | 55100 | 164 |
| 471 | 20250220 | 111600 | 3142069000 | 55300 | 55300 | 55300 | 55100 | 66 |
| 472 | 20250220 | 111500 | 3138424700 | 55300 | 55200 | 55300 | 55100 | 178 |
| 473 | 20250220 | 111400 | 3128599900 | 55200 | 55200 | 55200 | 55200 | 4 |
| 474 | 20250220 | 111300 | 3128379100 | 55300 | 55200 | 55300 | 55200 | 1300 |
| 475 | 20250220 | 111200 | 3056616800 | 55200 | 55300 | 55300 | 55200 | 57 |
| 476 | 20250220 | 111100 | 3053470300 | 55200 | 55300 | 55300 | 55200 | 558 |
| 477 | 20250220 | 111000 | 3022656300 | 55300 | 55300 | 55300 | 55200 | 57 |
| 478 | 20250220 | 110900 | 3019504400 | 55200 | 55400 | 55400 | 55200 | 403 |
| 479 | 20250220 | 110800 | 2997219300 | 55400 | 55400 | 55400 | 55300 | 5 |
| 480 | 20250220 | 110700 | 2996942400 | 55300 | 55300 | 55400 | 55300 | 26 |
| 481 | 20250220 | 110600 | 2995504100 | 55300 | 55300 | 55400 | 55300 | 1205 |
| 482 | 20250220 | 110500 | 2928862200 | 55400 | 55300 | 55400 | 55300 | 240 |
| 483 | 20250220 | 110400 | 2915568500 | 55300 | 55400 | 55400 | 55300 | 40 |
| 484 | 20250220 | 110300 | 2913355500 | 55300 | 55500 | 55500 | 55300 | 1052 |
| 485 | 20250220 | 110200 | 2855077000 | 55500 | 55500 | 55500 | 55400 | 309 |
| 486 | 20250220 | 110100 | 2837939600 | 55600 | 55400 | 55600 | 55400 | 21 |
| 487 | 20250220 | 110000 | 2836775600 | 55400 | 55500 | 55600 | 55400 | 1046 |
| 488 | 20250220 | 105900 | 2778714200 | 55400 | 55400 | 55500 | 55400 | 7 |
| 489 | 20250220 | 105800 | 2778325900 | 55400 | 55500 | 55600 | 55400 | 920 |
| 490 | 20250220 | 105700 | 2727278300 | 55600 | 55700 | 55700 | 55600 | 31 |
| 491 | 20250220 | 105600 | 2725554500 | 55700 | 55600 | 55700 | 55500 | 124 |
| 492 | 20250220 | 105500 | 2718655000 | 55600 | 55600 | 55700 | 55600 | 193 |
| 493 | 20250220 | 105400 | 2707920700 | 55800 | 55600 | 55800 | 55600 | 66 |
| 494 | 20250220 | 105300 | 2704248500 | 55600 | 55600 | 55800 | 55600 | 71 |
| 495 | 20250220 | 105200 | 2700299900 | 55800 | 55800 | 55800 | 55500 | 289 |
| 496 | 20250220 | 105100 | 2684254000 | 55600 | 55600 | 55800 | 55600 | 1244 |
| 497 | 20250220 | 105000 | 2615025400 | 55600 | 55600 | 55600 | 55500 | 275 |
| 498 | 20250220 | 104900 | 2599739300 | 55500 | 55600 | 55600 | 55500 | 135 |
| 499 | 20250220 | 104800 | 2592233400 | 55600 | 55500 | 55600 | 55500 | 115 |
| 500 | 20250220 | 104700 | 2585839900 | 55500 | 55500 | 55500 | 55500 | 19 |
| 501 | 20250220 | 104600 | 2584785400 | 55500 | 55500 | 55600 | 55500 | 18 |
| 502 | 20250220 | 104500 | 2583786100 | 55500 | 55600 | 55600 | 55500 | 77 |
| 503 | 20250220 | 104400 | 2579511200 | 55500 | 55500 | 55600 | 55500 | 36 |
| 504 | 20250220 | 104300 | 2577512700 | 55500 | 55500 | 55600 | 55500 | 213 |
| 505 | 20250220 | 104200 | 2565673200 | 55600 | 55500 | 55600 | 55500 | 17 |
| 506 | 20250220 | 104100 | 2564728600 | 55500 | 55600 | 55600 | 55500 | 30 |
| 507 | 20250220 | 104000 | 2563063000 | 55500 | 55500 | 55500 | 55500 | 63 |
| 508 | 20250220 | 103900 | 2559566500 | 55500 | 55500 | 55500 | 55500 | 504 |
| 509 | 20250220 | 103800 | 2531594500 | 55500 | 55600 | 55700 | 55500 | 593 |
| 510 | 20250220 | 103700 | 2498587500 | 55600 | 55600 | 55700 | 55600 | 163 |
| 511 | 20250220 | 103600 | 2489511600 | 55600 | 55600 | 55700 | 55600 | 7 |
| 512 | 20250220 | 103500 | 2489122300 | 55600 | 55500 | 55600 | 55500 | 103 |
| 513 | 20250220 | 103400 | 2483396100 | 55500 | 55500 | 55500 | 55400 | 270 |
| 514 | 20250220 | 103300 | 2468411200 | 55500 | 55500 | 55500 | 55500 | 28 |
| 515 | 20250220 | 103200 | 2466857200 | 55500 | 55500 | 55500 | 55500 | 30 |
| 516 | 20250220 | 103100 | 2465192200 | 55500 | 55500 | 55700 | 55500 | 797 |
| 517 | 20250220 | 103000 | 2420840000 | 55400 | 55500 | 55500 | 55400 | 813 |
| 518 | 20250220 | 102900 | 2375740900 | 55500 | 55500 | 55600 | 55500 | 406 |
| 519 | 20250220 | 102800 | 2353187700 | 55500 | 55600 | 55700 | 55500 | 754 |
| 520 | 20250220 | 102700 | 2311263200 | 55600 | 55700 | 55700 | 55600 | 224 |
| 521 | 20250220 | 102600 | 2298808300 | 55600 | 55600 | 55700 | 55600 | 19 |
| 522 | 20250220 | 102500 | 2297751400 | 55600 | 55600 | 55700 | 55600 | 214 |
| 523 | 20250220 | 102400 | 2285835600 | 55700 | 55800 | 55800 | 55600 | 174 |
| 524 | 20250220 | 102300 | 2276145300 | 55600 | 55600 | 55800 | 55600 | 299 |
| 525 | 20250220 | 102200 | 2259463500 | 55600 | 55700 | 55800 | 55600 | 73 |
| 526 | 20250220 | 102100 | 2255395700 | 55600 | 55600 | 55700 | 55600 | 74 |
| 527 | 20250220 | 102000 | 2251280900 | 55600 | 55600 | 55800 | 55600 | 173 |
| 528 | 20250220 | 101900 | 2241640200 | 55700 | 55600 | 55900 | 55500 | 1039 |
| 529 | 20250220 | 101800 | 2183930500 | 55600 | 55500 | 55900 | 55500 | 386 |
| 530 | 20250220 | 101700 | 2162416000 | 55700 | 55500 | 55700 | 55500 | 36 |
| 531 | 20250220 | 101600 | 2160415600 | 55500 | 55600 | 55700 | 55500 | 309 |
| 532 | 20250220 | 101500 | 2143244600 | 55600 | 55600 | 55700 | 55600 | 176 |
| 533 | 20250220 | 101400 | 2133446800 | 55700 | 55600 | 55700 | 55500 | 408 |
| 534 | 20250220 | 101300 | 2110764400 | 55500 | 55700 | 55700 | 55500 | 1121 |
| 535 | 20250220 | 101200 | 2048386500 | 55700 | 55900 | 55900 | 55700 | 578 |
| 536 | 20250220 | 101100 | 2016102200 | 55900 | 56000 | 56100 | 55900 | 402 |
| 537 | 20250220 | 101000 | 1993592900 | 56000 | 55900 | 56000 | 55900 | 87 |
| 538 | 20250220 | 100900 | 1988723900 | 56000 | 56000 | 56000 | 56000 | 181 |
| 539 | 20250220 | 100800 | 1978587900 | 56100 | 55800 | 56200 | 55800 | 838 |
| 540 | 20250220 | 100700 | 1931696900 | 55800 | 56000 | 56000 | 55800 | 433 |
| 541 | 20250220 | 100600 | 1907493600 | 56000 | 56000 | 56000 | 55900 | 540 |
| 542 | 20250220 | 100500 | 1877303900 | 56000 | 56000 | 56000 | 55900 | 285 |
| 543 | 20250220 | 100400 | 1861365500 | 55900 | 56100 | 56100 | 55900 | 86 |
| 544 | 20250220 | 100300 | 1856550300 | 55900 | 56100 | 56100 | 55900 | 283 |
| 545 | 20250220 | 100200 | 1840688600 | 56100 | 56100 | 56100 | 56000 | 428 |
| 546 | 20250220 | 100100 | 1816700900 | 56000 | 56000 | 56100 | 56000 | 60 |
| 547 | 20250220 | 100000 | 1813340800 | 56000 | 56100 | 56100 | 56000 | 31 |
| 548 | 20250220 | 095900 | 1811603200 | 56000 | 56100 | 56200 | 55900 | 351 |
| 549 | 20250220 | 095800 | 1791890400 | 56200 | 55900 | 56200 | 55900 | 446 |
| 550 | 20250220 | 095700 | 1766880100 | 56100 | 56100 | 56100 | 55900 | 799 |
| 551 | 20250220 | 095600 | 1722078300 | 56100 | 56000 | 56100 | 56000 | 1121 |
| 552 | 20250220 | 095500 | 1659205000 | 56000 | 55800 | 56100 | 55800 | 668 |
| 553 | 20250220 | 095400 | 1621771500 | 55900 | 55900 | 55900 | 55800 | 194 |
| 554 | 20250220 | 095300 | 1610938400 | 55900 | 55900 | 55900 | 55800 | 54 |
| 555 | 20250220 | 095200 | 1607921600 | 55800 | 56000 | 56000 | 55800 | 281 |
| 556 | 20250220 | 095100 | 1592216700 | 56000 | 56000 | 56000 | 55900 | 574 |
| 557 | 20250220 | 095000 | 1560084600 | 56000 | 55800 | 56100 | 55700 | 1488 |
| 558 | 20250220 | 094900 | 1476837800 | 55600 | 55400 | 55800 | 55400 | 995 |
| 559 | 20250220 | 094800 | 1421520400 | 55500 | 55400 | 55500 | 55400 | 209 |
| 560 | 20250220 | 094700 | 1409926200 | 55500 | 55600 | 55600 | 55400 | 207 |
| 561 | 20250220 | 094600 | 1398438300 | 55600 | 55600 | 55600 | 55400 | 188 |
| 562 | 20250220 | 094500 | 1387991300 | 55600 | 55600 | 55600 | 55400 | 85 |
| 563 | 20250220 | 094400 | 1383273900 | 55500 | 55500 | 55500 | 55400 | 242 |
| 564 | 20250220 | 094300 | 1369846100 | 55500 | 55500 | 55500 | 55400 | 158 |
| 565 | 20250220 | 094200 | 1361083600 | 55500 | 55400 | 55500 | 55300 | 144 |
| 566 | 20250220 | 094100 | 1353113400 | 55300 | 55400 | 55400 | 55300 | 334 |
| 567 | 20250220 | 094000 | 1334613000 | 55300 | 55400 | 55400 | 55300 | 131 |
| 568 | 20250220 | 093900 | 1327366700 | 55500 | 55500 | 55500 | 55400 | 567 |
| 569 | 20250220 | 093800 | 1295948700 | 55500 | 55400 | 55600 | 55400 | 122 |
| 570 | 20250220 | 093700 | 1289173600 | 55500 | 55400 | 55500 | 55400 | 57 |
| 571 | 20250220 | 093600 | 1286011600 | 55400 | 55500 | 55600 | 55300 | 578 |
| 572 | 20250220 | 093500 | 1253948700 | 55500 | 55500 | 55500 | 55400 | 27 |
| 573 | 20250220 | 093400 | 1252451400 | 55300 | 55300 | 55500 | 55300 | 127 |
| 574 | 20250220 | 093300 | 1245420000 | 55400 | 55300 | 55400 | 55300 | 311 |
| 575 | 20250220 | 093200 | 1228205000 | 55300 | 55500 | 55600 | 55300 | 393 |
| 576 | 20250220 | 093100 | 1206416700 | 55500 | 55500 | 55700 | 55400 | 209 |
| 577 | 20250220 | 093000 | 1194830200 | 55400 | 55400 | 55700 | 55400 | 274 |
| 578 | 20250220 | 092900 | 1179592200 | 55400 | 55700 | 55700 | 55400 | 790 |
| 579 | 20250220 | 092800 | 1135747500 | 55700 | 55500 | 55700 | 55400 | 257 |
| 580 | 20250220 | 092700 | 1121495500 | 55400 | 55300 | 55800 | 55300 | 7157 |
| 581 | 20250220 | 092600 | 724848900 | 55400 | 55600 | 55700 | 55400 | 2640 |
| 582 | 20250220 | 092500 | 578401500 | 55700 | 55600 | 55700 | 55500 | 395 |
| 583 | 20250220 | 092400 | 556434200 | 55700 | 55700 | 55700 | 55600 | 171 |
| 584 | 20250220 | 092300 | 546923200 | 55700 | 55800 | 55800 | 55500 | 2296 |
| 585 | 20250220 | 092200 | 419069400 | 55800 | 56000 | 56000 | 55800 | 139 |
| 586 | 20250220 | 092100 | 411302000 | 56000 | 55800 | 56000 | 55800 | 23 |
| 587 | 20250220 | 092000 | 410014200 | 56000 | 56000 | 56100 | 55900 | 311 |
| 588 | 20250220 | 091900 | 392605000 | 56000 | 56200 | 56200 | 56000 | 129 |
| 589 | 20250220 | 091800 | 385371700 | 56300 | 56100 | 56300 | 56000 | 497 |
| 590 | 20250220 | 091700 | 357457700 | 56100 | 56100 | 56100 | 56000 | 32 |
| 591 | 20250220 | 091600 | 355662800 | 56100 | 56100 | 56100 | 56000 | 22 |
| 592 | 20250220 | 091500 | 354428700 | 56100 | 56100 | 56100 | 55900 | 45 |
| 593 | 20250220 | 091400 | 351908400 | 56100 | 56100 | 56100 | 55800 | 371 |
| 594 | 20250220 | 091300 | 331184600 | 56200 | 56200 | 56200 | 55900 | 155 |
| 595 | 20250220 | 091200 | 322498800 | 56200 | 56100 | 56200 | 55800 | 246 |
| 596 | 20250220 | 091100 | 308736600 | 56100 | 56200 | 56200 | 55900 | 258 |
| 597 | 20250220 | 091000 | 294263000 | 56200 | 56100 | 56300 | 55800 | 368 |
| 598 | 20250220 | 090900 | 273615400 | 56100 | 55900 | 56100 | 55800 | 958 |
| 599 | 20250220 | 090800 | 220038100 | 55800 | 55900 | 55900 | 55600 | 189 |
| 600 | 20250220 | 090700 | 209483300 | 55900 | 55800 | 55900 | 55800 | 88 |
| 601 | 20250220 | 090600 | 204570600 | 55800 | 55700 | 55900 | 55500 | 403 |
| 602 | 20250220 | 090500 | 182145800 | 55700 | 55800 | 55900 | 55500 | 236 |
| 603 | 20250220 | 090400 | 168984500 | 55800 | 55600 | 55800 | 55500 | 416 |
| 604 | 20250220 | 090300 | 145871100 | 55700 | 55500 | 55700 | 55500 | 298 |
| 605 | 20250220 | 090200 | 129313800 | 55600 | 55700 | 55700 | 55600 | 788 |
| 606 | 20250220 | 090100 | 85469300 | 55700 | 55900 | 55900 | 55600 | 110 |
| 607 | 20250220 | 090000 | 79344500 | 55900 | 55600 | 55900 | 55600 | 1425 |