34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 2960 |
| 3 | 20250218 | 192600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 4 | 20250218 | 192500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 5 | 20250218 | 192400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 6 | 20250218 | 192300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 7 | 20250218 | 192200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 8 | 20250218 | 192100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 9 | 20250218 | 192000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 10 | 20250218 | 191900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 11 | 20250218 | 191800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 12 | 20250218 | 191700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 13 | 20250218 | 191600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 14 | 20250218 | 191500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 15 | 20250218 | 191400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 16 | 20250218 | 191300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 17 | 20250218 | 191200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 18 | 20250218 | 191100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 19 | 20250218 | 191000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 20 | 20250218 | 190900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 21 | 20250218 | 190800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 22 | 20250218 | 190700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 23 | 20250218 | 190600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 24 | 20250218 | 190500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 25 | 20250218 | 190400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 26 | 20250218 | 190300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 27 | 20250218 | 190200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 28 | 20250218 | 190100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 29 | 20250218 | 190000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 30 | 20250218 | 185900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 31 | 20250218 | 185800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 32 | 20250218 | 185700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 2960 |
| 33 | 20250218 | 185600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 34 | 20250218 | 185500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 35 | 20250218 | 185400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 36 | 20250218 | 185300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 37 | 20250218 | 185200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 38 | 20250218 | 185100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 39 | 20250218 | 185000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 40 | 20250218 | 184900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 41 | 20250218 | 184800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 42 | 20250218 | 184700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 43 | 20250218 | 184600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 44 | 20250218 | 184500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 45 | 20250218 | 184400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 46 | 20250218 | 184300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 47 | 20250218 | 184200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 48 | 20250218 | 184100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 49 | 20250218 | 184000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 50 | 20250218 | 183900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 51 | 20250218 | 183800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 52 | 20250218 | 183700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 53 | 20250218 | 183600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 54 | 20250218 | 183500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 55 | 20250218 | 183400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 56 | 20250218 | 183300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 57 | 20250218 | 183200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 58 | 20250218 | 183100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 59 | 20250218 | 183000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 60 | 20250218 | 182900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 61 | 20250218 | 182800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 62 | 20250218 | 182700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 2960 |
| 63 | 20250218 | 182600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 64 | 20250218 | 182500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 65 | 20250218 | 182400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 66 | 20250218 | 182300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 67 | 20250218 | 182200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 68 | 20250218 | 182100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 69 | 20250218 | 182000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 70 | 20250218 | 181900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 71 | 20250218 | 181800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 72 | 20250218 | 181700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 73 | 20250218 | 181600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 74 | 20250218 | 181500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 75 | 20250218 | 181400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 76 | 20250218 | 181300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 77 | 20250218 | 181200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 78 | 20250218 | 181100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 79 | 20250218 | 181000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 80 | 20250218 | 180900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 81 | 20250218 | 180800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 82 | 20250218 | 180700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 83 | 20250218 | 180600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 84 | 20250218 | 180500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 85 | 20250218 | 180400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 86 | 20250218 | 180300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 87 | 20250218 | 180200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 88 | 20250218 | 180100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 89 | 20250218 | 180000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 90 | 20250218 | 175900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 91 | 20250218 | 175800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 92 | 20250218 | 175700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 2960 |
| 93 | 20250218 | 175600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 94 | 20250218 | 175500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 95 | 20250218 | 175400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 96 | 20250218 | 175300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 97 | 20250218 | 175200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 98 | 20250218 | 175100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 99 | 20250218 | 175000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 100 | 20250218 | 174900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 101 | 20250218 | 174800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 102 | 20250218 | 174700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 103 | 20250218 | 174600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 104 | 20250218 | 174500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 105 | 20250218 | 174400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 106 | 20250218 | 174300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 107 | 20250218 | 174200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 108 | 20250218 | 174100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 109 | 20250218 | 174000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 110 | 20250218 | 173900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 111 | 20250218 | 173800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 112 | 20250218 | 173700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 113 | 20250218 | 173600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 114 | 20250218 | 173500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 115 | 20250218 | 173400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 116 | 20250218 | 173300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 117 | 20250218 | 173200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 118 | 20250218 | 173100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 119 | 20250218 | 173000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 120 | 20250218 | 172900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 121 | 20250218 | 172800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 122 | 20250218 | 172700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 2960 |
| 123 | 20250218 | 172600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 124 | 20250218 | 172500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 125 | 20250218 | 172400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 126 | 20250218 | 172300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 127 | 20250218 | 172200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 128 | 20250218 | 172100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 129 | 20250218 | 172000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 130 | 20250218 | 171900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 131 | 20250218 | 171800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 132 | 20250218 | 171700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 133 | 20250218 | 171600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 134 | 20250218 | 171500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 135 | 20250218 | 171400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 136 | 20250218 | 171300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 137 | 20250218 | 171200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 138 | 20250218 | 171100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 139 | 20250218 | 171000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 140 | 20250218 | 170900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 141 | 20250218 | 170800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 142 | 20250218 | 170700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 143 | 20250218 | 170600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 144 | 20250218 | 170500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 145 | 20250218 | 170400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 146 | 20250218 | 170300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 147 | 20250218 | 170200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 148 | 20250218 | 170100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 149 | 20250218 | 170000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 150 | 20250218 | 165900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 151 | 20250218 | 165800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 152 | 20250218 | 165700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 2960 |
| 153 | 20250218 | 165600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 154 | 20250218 | 165500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 155 | 20250218 | 165400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 156 | 20250218 | 165300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 157 | 20250218 | 165200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 158 | 20250218 | 165100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 159 | 20250218 | 165000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 160 | 20250218 | 164900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 161 | 20250218 | 164800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 162 | 20250218 | 164700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 163 | 20250218 | 164600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 164 | 20250218 | 164500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 165 | 20250218 | 164400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 166 | 20250218 | 164300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 167 | 20250218 | 164200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 168 | 20250218 | 164100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 169 | 20250218 | 164000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 170 | 20250218 | 163900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 171 | 20250218 | 163800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 172 | 20250218 | 163700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 173 | 20250218 | 163600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 174 | 20250218 | 163500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 175 | 20250218 | 163400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 176 | 20250218 | 163300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 177 | 20250218 | 163200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 178 | 20250218 | 163100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 179 | 20250218 | 163000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 180 | 20250218 | 162900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 181 | 20250218 | 162800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 182 | 20250218 | 162700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 2960 |
| 183 | 20250218 | 162600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 184 | 20250218 | 162500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 185 | 20250218 | 162400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 186 | 20250218 | 162300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 187 | 20250218 | 162200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 188 | 20250218 | 162100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 189 | 20250218 | 162000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 190 | 20250218 | 161900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 191 | 20250218 | 161800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 192 | 20250218 | 161700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 193 | 20250218 | 161600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 194 | 20250218 | 161500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 195 | 20250218 | 161400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 196 | 20250218 | 161300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 197 | 20250218 | 161200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 198 | 20250218 | 161100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 199 | 20250218 | 161000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 200 | 20250218 | 160900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 201 | 20250218 | 160800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 202 | 20250218 | 160700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 203 | 20250218 | 160600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 204 | 20250218 | 160500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 205 | 20250218 | 160400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 206 | 20250218 | 160300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 207 | 20250218 | 160200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 208 | 20250218 | 160100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 209 | 20250218 | 160000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 210 | 20250218 | 155900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 211 | 20250218 | 155800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 212 | 20250218 | 155700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 2960 |
| 213 | 20250218 | 155600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 214 | 20250218 | 155500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 215 | 20250218 | 155400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 216 | 20250218 | 155300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 217 | 20250218 | 155200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 218 | 20250218 | 155100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 219 | 20250218 | 155000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 220 | 20250218 | 154900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 221 | 20250218 | 154800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 222 | 20250218 | 154700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 223 | 20250218 | 154600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 224 | 20250218 | 154500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 225 | 20250218 | 154400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 226 | 20250218 | 154300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 227 | 20250218 | 154200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 228 | 20250218 | 154100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 229 | 20250218 | 154000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 230 | 20250218 | 153900 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 231 | 20250218 | 153800 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 232 | 20250218 | 153700 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 233 | 20250218 | 153600 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 234 | 20250218 | 153500 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 235 | 20250218 | 153400 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 236 | 20250218 | 153300 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 237 | 20250218 | 153200 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 238 | 20250218 | 153100 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 0 |
| 239 | 20250218 | 153000 | 12493438700 | 91200 | 91200 | 91200 | 91200 | 2960 |
| 240 | 20250218 | 152900 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 241 | 20250218 | 152800 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 242 | 20250218 | 152700 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 243 | 20250218 | 152600 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 244 | 20250218 | 152500 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 245 | 20250218 | 152400 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 246 | 20250218 | 152300 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 247 | 20250218 | 152200 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 248 | 20250218 | 152100 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 249 | 20250218 | 152000 | 12223486700 | 91100 | 91100 | 91100 | 91100 | 0 |
| 250 | 20250218 | 151900 | 12223486700 | 91100 | 91000 | 91100 | 90900 | 874 |
| 251 | 20250218 | 151800 | 12143904800 | 91000 | 91000 | 91000 | 90900 | 158 |
| 252 | 20250218 | 151700 | 12129535000 | 91000 | 91000 | 91000 | 90900 | 262 |
| 253 | 20250218 | 151600 | 12105704900 | 91000 | 90900 | 91000 | 90900 | 424 |
| 254 | 20250218 | 151500 | 12067128300 | 90900 | 90900 | 91000 | 90900 | 240 |
| 255 | 20250218 | 151400 | 12045297800 | 91000 | 90900 | 91000 | 90800 | 424 |
| 256 | 20250218 | 151300 | 12006749200 | 90900 | 90800 | 90900 | 90800 | 237 |
| 257 | 20250218 | 151200 | 11985214800 | 90800 | 90800 | 90900 | 90700 | 249 |
| 258 | 20250218 | 151100 | 11962599400 | 90800 | 90700 | 90800 | 90700 | 219 |
| 259 | 20250218 | 151000 | 11942721500 | 90800 | 90700 | 90800 | 90700 | 177 |
| 260 | 20250218 | 150900 | 11926658100 | 90800 | 90800 | 90800 | 90700 | 316 |
| 261 | 20250218 | 150800 | 11897976000 | 90800 | 90900 | 90900 | 90800 | 485 |
| 262 | 20250218 | 150700 | 11853916700 | 90900 | 90800 | 90900 | 90800 | 872 |
| 263 | 20250218 | 150600 | 11774730700 | 90900 | 90800 | 90900 | 90700 | 377 |
| 264 | 20250218 | 150500 | 11740507400 | 90800 | 90600 | 90800 | 90600 | 439 |
| 265 | 20250218 | 150400 | 11700703300 | 90600 | 90900 | 90900 | 90600 | 358 |
| 266 | 20250218 | 150300 | 11668216200 | 90800 | 90800 | 90900 | 90700 | 464 |
| 267 | 20250218 | 150200 | 11626095300 | 90900 | 90900 | 91000 | 90700 | 382 |
| 268 | 20250218 | 150100 | 11591391900 | 90900 | 90700 | 90900 | 90700 | 206 |
| 269 | 20250218 | 150000 | 11572683800 | 90700 | 90900 | 91000 | 90700 | 547 |
| 270 | 20250218 | 145900 | 11522953500 | 91000 | 91000 | 91000 | 90800 | 427 |
| 271 | 20250218 | 145800 | 11484106600 | 91000 | 91000 | 91100 | 90800 | 891 |
| 272 | 20250218 | 145700 | 11403082300 | 90900 | 90800 | 90900 | 90700 | 1150 |
| 273 | 20250218 | 145600 | 11298596400 | 90800 | 90700 | 90800 | 90600 | 421 |
| 274 | 20250218 | 145500 | 11260412600 | 90600 | 90700 | 90700 | 90600 | 311 |
| 275 | 20250218 | 145400 | 11232212700 | 90700 | 90600 | 90700 | 90600 | 141 |
| 276 | 20250218 | 145300 | 11219429800 | 90700 | 90700 | 90700 | 90500 | 484 |
| 277 | 20250218 | 145200 | 11175574000 | 90700 | 90600 | 90700 | 90500 | 269 |
| 278 | 20250218 | 145100 | 11151197700 | 90600 | 90500 | 90700 | 90500 | 341 |
| 279 | 20250218 | 145000 | 11120301700 | 90500 | 90500 | 90600 | 90500 | 345 |
| 280 | 20250218 | 144900 | 11089070900 | 90600 | 90500 | 90600 | 90400 | 432 |
| 281 | 20250218 | 144800 | 11049979800 | 90500 | 90400 | 90500 | 90400 | 121 |
| 282 | 20250218 | 144700 | 11039037700 | 90500 | 90500 | 90500 | 90300 | 232 |
| 283 | 20250218 | 144600 | 11018055600 | 90400 | 90400 | 90500 | 90300 | 238 |
| 284 | 20250218 | 144500 | 10996536400 | 90400 | 90400 | 90500 | 90300 | 333 |
| 285 | 20250218 | 144400 | 10966429700 | 90400 | 90300 | 90500 | 90300 | 212 |
| 286 | 20250218 | 144300 | 10947271600 | 90300 | 90400 | 90400 | 90300 | 367 |
| 287 | 20250218 | 144200 | 10914118900 | 90300 | 90300 | 90400 | 90300 | 185 |
| 288 | 20250218 | 144100 | 10897404900 | 90300 | 90400 | 90500 | 90300 | 250 |
| 289 | 20250218 | 144000 | 10874808400 | 90400 | 90400 | 90400 | 90300 | 215 |
| 290 | 20250218 | 143900 | 10855382700 | 90400 | 90400 | 90500 | 90300 | 221 |
| 291 | 20250218 | 143800 | 10835402900 | 90500 | 90400 | 90500 | 90400 | 235 |
| 292 | 20250218 | 143700 | 10814146300 | 90400 | 90400 | 90500 | 90300 | 300 |
| 293 | 20250218 | 143600 | 10787029200 | 90500 | 90300 | 90500 | 90200 | 244 |
| 294 | 20250218 | 143500 | 10764969200 | 90300 | 90300 | 90300 | 90000 | 1291 |
| 295 | 20250218 | 143400 | 10648587900 | 90300 | 90300 | 90400 | 90200 | 414 |
| 296 | 20250218 | 143300 | 10611188400 | 90400 | 90400 | 90400 | 90300 | 325 |
| 297 | 20250218 | 143200 | 10581821300 | 90400 | 90300 | 90400 | 90200 | 177 |
| 298 | 20250218 | 143100 | 10565835300 | 90300 | 90100 | 90300 | 90100 | 374 |
| 299 | 20250218 | 143000 | 10532076800 | 90200 | 90200 | 90300 | 90100 | 225 |
| 300 | 20250218 | 142900 | 10511773200 | 90300 | 90100 | 90300 | 90100 | 473 |
| 301 | 20250218 | 142800 | 10469131200 | 90000 | 90000 | 90100 | 90000 | 465 |
| 302 | 20250218 | 142700 | 10427271200 | 90000 | 90200 | 90200 | 90000 | 424 |
| 303 | 20250218 | 142600 | 10389068700 | 90200 | 90300 | 90300 | 90100 | 351 |
| 304 | 20250218 | 142500 | 10357410900 | 90400 | 90300 | 90400 | 90200 | 152 |
| 305 | 20250218 | 142400 | 10343692600 | 90300 | 90300 | 90400 | 90100 | 320 |
| 306 | 20250218 | 142300 | 10314817400 | 90200 | 90200 | 90300 | 90200 | 314 |
| 307 | 20250218 | 142200 | 10286486400 | 90200 | 90300 | 90300 | 90200 | 235 |
| 308 | 20250218 | 142100 | 10265277700 | 90300 | 90200 | 90300 | 90200 | 135 |
| 309 | 20250218 | 142000 | 10253096600 | 90300 | 90300 | 90400 | 90200 | 199 |
| 310 | 20250218 | 141900 | 10235126600 | 90300 | 90200 | 90400 | 90200 | 185 |
| 311 | 20250218 | 141800 | 10218417700 | 90200 | 90300 | 90400 | 90200 | 247 |
| 312 | 20250218 | 141700 | 10196117000 | 90200 | 90200 | 90400 | 90200 | 447 |
| 313 | 20250218 | 141600 | 10155775100 | 90300 | 90200 | 90300 | 90000 | 429 |
| 314 | 20250218 | 141500 | 10117080600 | 90100 | 90100 | 90200 | 90000 | 380 |
| 315 | 20250218 | 141400 | 10082863700 | 90100 | 90100 | 90200 | 90000 | 265 |
| 316 | 20250218 | 141300 | 10058990700 | 90100 | 90100 | 90200 | 90000 | 622 |
| 317 | 20250218 | 141200 | 10002981200 | 90100 | 90100 | 90300 | 90000 | 785 |
| 318 | 20250218 | 141100 | 9932238100 | 90100 | 90200 | 90200 | 90100 | 168 |
| 319 | 20250218 | 141000 | 9917091400 | 90200 | 90200 | 90300 | 90000 | 363 |
| 320 | 20250218 | 140900 | 9884384100 | 90200 | 90100 | 90300 | 90100 | 569 |
| 321 | 20250218 | 140800 | 9833104000 | 90200 | 90300 | 90400 | 90000 | 589 |
| 322 | 20250218 | 140700 | 9779968000 | 90400 | 90200 | 90400 | 90200 | 155 |
| 323 | 20250218 | 140600 | 9765979700 | 90200 | 90200 | 90400 | 90100 | 177 |
| 324 | 20250218 | 140500 | 9750009100 | 90200 | 90300 | 90300 | 90100 | 268 |
| 325 | 20250218 | 140400 | 9725829600 | 90300 | 90300 | 90400 | 90200 | 146 |
| 326 | 20250218 | 140300 | 9712642900 | 90400 | 90200 | 90500 | 89900 | 451 |
| 327 | 20250218 | 140200 | 9671978700 | 90200 | 90100 | 90200 | 90100 | 162 |
| 328 | 20250218 | 140100 | 9657378600 | 90200 | 90200 | 90300 | 90100 | 200 |
| 329 | 20250218 | 140000 | 9639338400 | 90200 | 90300 | 90400 | 89900 | 915 |
| 330 | 20250218 | 135900 | 9556907500 | 90300 | 90400 | 90400 | 90300 | 259 |
| 331 | 20250218 | 135800 | 9533511400 | 90300 | 90500 | 90600 | 90300 | 337 |
| 332 | 20250218 | 135700 | 9503062800 | 90400 | 90500 | 90500 | 90400 | 113 |
| 333 | 20250218 | 135600 | 9492840700 | 90500 | 90400 | 90600 | 90400 | 202 |
| 334 | 20250218 | 135500 | 9474556600 | 90400 | 90500 | 90600 | 90400 | 148 |
| 335 | 20250218 | 135400 | 9461159800 | 90600 | 90600 | 90600 | 90500 | 197 |
| 336 | 20250218 | 135300 | 9443326700 | 90500 | 90200 | 90600 | 90200 | 1932 |
| 337 | 20250218 | 135200 | 9268593800 | 90300 | 90300 | 90300 | 90200 | 169 |
| 338 | 20250218 | 135100 | 9253336400 | 90200 | 90300 | 90300 | 90200 | 113 |
| 339 | 20250218 | 135000 | 9243141600 | 90300 | 90200 | 90300 | 90100 | 347 |
| 340 | 20250218 | 134900 | 9211840700 | 90200 | 90300 | 90400 | 90200 | 288 |
| 341 | 20250218 | 134800 | 9185843000 | 90200 | 90300 | 90300 | 90200 | 127 |
| 342 | 20250218 | 134700 | 9174379400 | 90300 | 90200 | 90300 | 90100 | 262 |
| 343 | 20250218 | 134600 | 9150742400 | 90100 | 90100 | 90300 | 90100 | 298 |
| 344 | 20250218 | 134500 | 9123855100 | 90300 | 90100 | 90300 | 90000 | 254 |
| 345 | 20250218 | 134400 | 9100947700 | 90100 | 90200 | 90300 | 90100 | 339 |
| 346 | 20250218 | 134300 | 9070389600 | 90200 | 90300 | 90300 | 90100 | 477 |
| 347 | 20250218 | 134200 | 9027401900 | 90200 | 90000 | 90300 | 89900 | 1674 |
| 348 | 20250218 | 134100 | 8876692600 | 90100 | 90600 | 90600 | 90000 | 1972 |
| 349 | 20250218 | 134000 | 8698887700 | 90500 | 90600 | 90600 | 90500 | 257 |
| 350 | 20250218 | 133900 | 8675612300 | 90600 | 90600 | 90600 | 90500 | 92 |
| 351 | 20250218 | 133800 | 8667280900 | 90500 | 90600 | 90600 | 90500 | 125 |
| 352 | 20250218 | 133700 | 8655965000 | 90500 | 90500 | 90600 | 90500 | 289 |
| 353 | 20250218 | 133600 | 8629801100 | 90400 | 90400 | 90500 | 90300 | 276 |
| 354 | 20250218 | 133500 | 8604851900 | 90400 | 90400 | 90500 | 90300 | 380 |
| 355 | 20250218 | 133400 | 8570487000 | 90500 | 90400 | 90500 | 90300 | 400 |
| 356 | 20250218 | 133300 | 8534318400 | 90400 | 90300 | 90400 | 90200 | 425 |
| 357 | 20250218 | 133200 | 8495949300 | 90300 | 90300 | 90400 | 90200 | 142 |
| 358 | 20250218 | 133100 | 8483127000 | 90400 | 90300 | 90400 | 90300 | 149 |
| 359 | 20250218 | 133000 | 8469665200 | 90400 | 90400 | 90500 | 90300 | 251 |
| 360 | 20250218 | 132900 | 8446975400 | 90500 | 90500 | 90500 | 90400 | 511 |
| 361 | 20250218 | 132800 | 8400755100 | 90400 | 90400 | 90500 | 90400 | 164 |
| 362 | 20250218 | 132700 | 8385922800 | 90400 | 90400 | 90500 | 90400 | 130 |
| 363 | 20250218 | 132600 | 8374166000 | 90500 | 90400 | 90500 | 90400 | 168 |
| 364 | 20250218 | 132500 | 8358973400 | 90500 | 90500 | 90500 | 90400 | 337 |
| 365 | 20250218 | 132400 | 8328498500 | 90500 | 90400 | 90600 | 90400 | 195 |
| 366 | 20250218 | 132300 | 8310858800 | 90400 | 90600 | 90700 | 90400 | 168 |
| 367 | 20250218 | 132200 | 8295645400 | 90500 | 90500 | 90700 | 90400 | 154 |
| 368 | 20250218 | 132100 | 8281709200 | 90600 | 90500 | 90600 | 90500 | 452 |
| 369 | 20250218 | 132000 | 8240800200 | 90600 | 90600 | 90700 | 90500 | 171 |
| 370 | 20250218 | 131900 | 8225313600 | 90600 | 90500 | 90600 | 90500 | 303 |
| 371 | 20250218 | 131800 | 8197871800 | 90600 | 90600 | 90700 | 90500 | 137 |
| 372 | 20250218 | 131700 | 8185456700 | 90700 | 90600 | 90700 | 90500 | 175 |
| 373 | 20250218 | 131600 | 8169606700 | 90500 | 90600 | 90800 | 90500 | 121 |
| 374 | 20250218 | 131500 | 8158634800 | 90600 | 90700 | 90800 | 90600 | 136 |
| 375 | 20250218 | 131400 | 8146300900 | 90600 | 90700 | 90700 | 90600 | 216 |
| 376 | 20250218 | 131300 | 8126721200 | 90700 | 90800 | 90900 | 90600 | 545 |
| 377 | 20250218 | 131200 | 8077264800 | 90800 | 90900 | 90900 | 90800 | 153 |
| 378 | 20250218 | 131100 | 8063365900 | 90900 | 90900 | 91000 | 90800 | 121 |
| 379 | 20250218 | 131000 | 8052369000 | 90900 | 90900 | 91100 | 90800 | 152 |
| 380 | 20250218 | 130900 | 8038544100 | 90900 | 91100 | 91100 | 90900 | 183 |
| 381 | 20250218 | 130800 | 8021890800 | 91100 | 91100 | 91200 | 91000 | 140 |
| 382 | 20250218 | 130700 | 8009132200 | 91100 | 91100 | 91200 | 91000 | 114 |
| 383 | 20250218 | 130600 | 7998745000 | 91100 | 91200 | 91200 | 91000 | 145 |
| 384 | 20250218 | 130500 | 7985535100 | 91100 | 91200 | 91200 | 91000 | 120 |
| 385 | 20250218 | 130400 | 7974600600 | 91200 | 91000 | 91200 | 90900 | 150 |
| 386 | 20250218 | 130300 | 7960946700 | 91100 | 90900 | 91100 | 90900 | 58 |
| 387 | 20250218 | 130200 | 7955665300 | 91100 | 90900 | 91100 | 90900 | 225 |
| 388 | 20250218 | 130100 | 7935183300 | 90900 | 91100 | 91100 | 90900 | 220 |
| 389 | 20250218 | 130000 | 7915153800 | 91000 | 91000 | 91200 | 91000 | 182 |
| 390 | 20250218 | 125900 | 7898575300 | 91100 | 91000 | 91100 | 90900 | 165 |
| 391 | 20250218 | 125800 | 7883555800 | 91100 | 91100 | 91100 | 91000 | 148 |
| 392 | 20250218 | 125700 | 7870075500 | 91100 | 90900 | 91100 | 90800 | 84 |
| 393 | 20250218 | 125600 | 7862433200 | 91000 | 91100 | 91100 | 90900 | 114 |
| 394 | 20250218 | 125500 | 7852056900 | 91000 | 91100 | 91100 | 91000 | 129 |
| 395 | 20250218 | 125400 | 7840306700 | 91100 | 91100 | 91100 | 90900 | 259 |
| 396 | 20250218 | 125300 | 7816717300 | 91100 | 91000 | 91100 | 90900 | 273 |
| 397 | 20250218 | 125200 | 7791872100 | 91000 | 90900 | 91100 | 90900 | 1204 |
| 398 | 20250218 | 125100 | 7682205900 | 90900 | 90900 | 91100 | 90900 | 156 |
| 399 | 20250218 | 125000 | 7668010400 | 91000 | 91000 | 91000 | 90900 | 80 |
| 400 | 20250218 | 124900 | 7660732200 | 91000 | 91000 | 91000 | 90800 | 152 |
| 401 | 20250218 | 124800 | 7646911000 | 90900 | 91200 | 91200 | 90900 | 645 |
| 402 | 20250218 | 124700 | 7588264400 | 91100 | 91100 | 91100 | 90800 | 674 |
| 403 | 20250218 | 124600 | 7526974000 | 91100 | 91100 | 91100 | 90900 | 324 |
| 404 | 20250218 | 124500 | 7497480200 | 91100 | 91000 | 91100 | 91000 | 95 |
| 405 | 20250218 | 124400 | 7488827900 | 91100 | 91100 | 91300 | 91000 | 725 |
| 406 | 20250218 | 124300 | 7422811500 | 91100 | 91100 | 91200 | 91100 | 51 |
| 407 | 20250218 | 124200 | 7418163300 | 91200 | 91100 | 91300 | 91100 | 107 |
| 408 | 20250218 | 124100 | 7408404300 | 91100 | 91200 | 91200 | 91000 | 660 |
| 409 | 20250218 | 124000 | 7348272000 | 91300 | 91200 | 91300 | 91000 | 697 |
| 410 | 20250218 | 123900 | 7284744200 | 91200 | 91300 | 91300 | 91200 | 106 |
| 411 | 20250218 | 123800 | 7275068700 | 91300 | 91300 | 91400 | 91300 | 116 |
| 412 | 20250218 | 123700 | 7264470000 | 91300 | 91300 | 91400 | 91300 | 77 |
| 413 | 20250218 | 123600 | 7257433400 | 91300 | 91200 | 91300 | 91200 | 83 |
| 414 | 20250218 | 123500 | 7249857700 | 91300 | 91500 | 91500 | 91200 | 98 |
| 415 | 20250218 | 123400 | 7240898900 | 91400 | 91300 | 91500 | 91300 | 143 |
| 416 | 20250218 | 123300 | 7227830200 | 91400 | 91300 | 91400 | 91200 | 218 |
| 417 | 20250218 | 123200 | 7207909700 | 91300 | 91300 | 91300 | 91100 | 69 |
| 418 | 20250218 | 123100 | 7201610700 | 91100 | 91200 | 91400 | 91100 | 1319 |
| 419 | 20250218 | 123000 | 7081241900 | 91100 | 90900 | 91100 | 90900 | 249 |
| 420 | 20250218 | 122900 | 7058589100 | 91000 | 91000 | 91100 | 90900 | 152 |
| 421 | 20250218 | 122800 | 7044757500 | 90900 | 91100 | 91100 | 90800 | 701 |
| 422 | 20250218 | 122700 | 6981028000 | 91200 | 91200 | 91200 | 90900 | 2083 |
| 423 | 20250218 | 122600 | 6791612000 | 91200 | 91100 | 91200 | 91000 | 132 |
| 424 | 20250218 | 122500 | 6779577500 | 91000 | 91000 | 91100 | 91000 | 223 |
| 425 | 20250218 | 122400 | 6759276900 | 91100 | 91200 | 91200 | 91000 | 119 |
| 426 | 20250218 | 122300 | 6748429000 | 91200 | 91100 | 91200 | 91100 | 120 |
| 427 | 20250218 | 122200 | 6737490800 | 91100 | 91200 | 91200 | 91000 | 82 |
| 428 | 20250218 | 122100 | 6730016400 | 91200 | 91200 | 91200 | 91000 | 133 |
| 429 | 20250218 | 122000 | 6717894900 | 91200 | 91000 | 91200 | 91000 | 87 |
| 430 | 20250218 | 121900 | 6709966400 | 91000 | 91000 | 91200 | 91000 | 118 |
| 431 | 20250218 | 121800 | 6699216100 | 91100 | 91100 | 91100 | 91000 | 114 |
| 432 | 20250218 | 121700 | 6688834100 | 91200 | 91300 | 91400 | 91100 | 257 |
| 433 | 20250218 | 121600 | 6665397300 | 91300 | 91300 | 91300 | 91200 | 100 |
| 434 | 20250218 | 121500 | 6656268800 | 91200 | 91200 | 91300 | 91200 | 67 |
| 435 | 20250218 | 121400 | 6650153600 | 91300 | 91400 | 91400 | 91200 | 121 |
| 436 | 20250218 | 121300 | 6639102500 | 91300 | 91300 | 91400 | 91300 | 127 |
| 437 | 20250218 | 121200 | 6627502800 | 91400 | 91300 | 91400 | 91200 | 58 |
| 438 | 20250218 | 121100 | 6622207600 | 91400 | 91400 | 91400 | 91300 | 152 |
| 439 | 20250218 | 121000 | 6608323500 | 91300 | 91300 | 91400 | 91300 | 201 |
| 440 | 20250218 | 120900 | 6589955700 | 91400 | 91300 | 91400 | 91200 | 103 |
| 441 | 20250218 | 120800 | 6580545200 | 91400 | 91300 | 91400 | 91200 | 123 |
| 442 | 20250218 | 120700 | 6569315300 | 91300 | 91200 | 91300 | 91200 | 156 |
| 443 | 20250218 | 120600 | 6555087600 | 91200 | 91400 | 91400 | 91200 | 313 |
| 444 | 20250218 | 120500 | 6526513200 | 91500 | 91400 | 91500 | 91300 | 119 |
| 445 | 20250218 | 120400 | 6515633300 | 91400 | 91500 | 91500 | 91300 | 96 |
| 446 | 20250218 | 120300 | 6506854900 | 91500 | 91500 | 91500 | 91400 | 294 |
| 447 | 20250218 | 120200 | 6479956500 | 91400 | 91400 | 91500 | 91300 | 192 |
| 448 | 20250218 | 120100 | 6462406900 | 91400 | 91400 | 91400 | 91300 | 110 |
| 449 | 20250218 | 120000 | 6452355400 | 91400 | 91200 | 91400 | 91200 | 51 |
| 450 | 20250218 | 115900 | 6447698800 | 91300 | 91200 | 91300 | 91200 | 157 |
| 451 | 20250218 | 115800 | 6433367700 | 91300 | 91100 | 91300 | 91100 | 70 |
| 452 | 20250218 | 115700 | 6426982300 | 91200 | 91300 | 91300 | 91200 | 109 |
| 453 | 20250218 | 115600 | 6417032200 | 91300 | 91100 | 91300 | 91100 | 79 |
| 454 | 20250218 | 115500 | 6409825200 | 91200 | 91200 | 91300 | 91200 | 141 |
| 455 | 20250218 | 115400 | 6396955500 | 91200 | 91300 | 91300 | 91000 | 229 |
| 456 | 20250218 | 115300 | 6376082700 | 91300 | 91400 | 91400 | 90900 | 1084 |
| 457 | 20250218 | 115200 | 6277372300 | 91400 | 91300 | 91400 | 91300 | 74 |
| 458 | 20250218 | 115100 | 6270611000 | 91300 | 91400 | 91400 | 91200 | 77 |
| 459 | 20250218 | 115000 | 6263581000 | 91400 | 91300 | 91400 | 91300 | 109 |
| 460 | 20250218 | 114900 | 6253620700 | 91400 | 91300 | 91400 | 91300 | 175 |
| 461 | 20250218 | 114800 | 6237633000 | 91300 | 91400 | 91500 | 91300 | 371 |
| 462 | 20250218 | 114700 | 6203729900 | 91500 | 91500 | 91500 | 91400 | 296 |
| 463 | 20250218 | 114600 | 6176658000 | 91500 | 91400 | 91500 | 91300 | 399 |
| 464 | 20250218 | 114500 | 6140184900 | 91400 | 91400 | 91400 | 91300 | 95 |
| 465 | 20250218 | 114400 | 6131502500 | 91300 | 91300 | 91400 | 91200 | 78 |
| 466 | 20250218 | 114300 | 6124378300 | 91400 | 91400 | 91400 | 91300 | 154 |
| 467 | 20250218 | 114200 | 6110304200 | 91400 | 91300 | 91400 | 91200 | 169 |
| 468 | 20250218 | 114100 | 6094874200 | 91300 | 91200 | 91300 | 91100 | 166 |
| 469 | 20250218 | 114000 | 6079724600 | 91200 | 91200 | 91200 | 91000 | 60 |
| 470 | 20250218 | 113900 | 6074254100 | 91100 | 91100 | 91300 | 91100 | 249 |
| 471 | 20250218 | 113800 | 6051551200 | 91100 | 91300 | 91300 | 91100 | 99 |
| 472 | 20250218 | 113700 | 6042520300 | 91300 | 91100 | 91300 | 91100 | 120 |
| 473 | 20250218 | 113600 | 6031571500 | 91200 | 91200 | 91300 | 91200 | 138 |
| 474 | 20250218 | 113500 | 6018985000 | 91300 | 91300 | 91300 | 91200 | 164 |
| 475 | 20250218 | 113400 | 6004014000 | 91200 | 91300 | 91300 | 91200 | 96 |
| 476 | 20250218 | 113300 | 5995250400 | 91300 | 91200 | 91300 | 91200 | 106 |
| 477 | 20250218 | 113200 | 5985576800 | 91300 | 91200 | 91300 | 91200 | 199 |
| 478 | 20250218 | 113100 | 5967411400 | 91200 | 91000 | 91200 | 91000 | 213 |
| 479 | 20250218 | 113000 | 5948009200 | 91000 | 91200 | 91200 | 91000 | 124 |
| 480 | 20250218 | 112900 | 5936713300 | 91300 | 91200 | 91300 | 91200 | 143 |
| 481 | 20250218 | 112800 | 5923663600 | 91200 | 91300 | 91300 | 91200 | 139 |
| 482 | 20250218 | 112700 | 5910982600 | 91100 | 91200 | 91300 | 91000 | 37 |
| 483 | 20250218 | 112600 | 5907611200 | 91100 | 91200 | 91300 | 91100 | 124 |
| 484 | 20250218 | 112500 | 5896298800 | 91200 | 91200 | 91300 | 91100 | 291 |
| 485 | 20250218 | 112400 | 5869761900 | 91200 | 91200 | 91200 | 91100 | 75 |
| 486 | 20250218 | 112300 | 5862922500 | 91200 | 91200 | 91200 | 91000 | 166 |
| 487 | 20250218 | 112200 | 5847798000 | 91100 | 91100 | 91300 | 91000 | 153 |
| 488 | 20250218 | 112100 | 5833851900 | 91100 | 91000 | 91100 | 91000 | 77 |
| 489 | 20250218 | 112000 | 5826839600 | 91100 | 91100 | 91100 | 91000 | 242 |
| 490 | 20250218 | 111900 | 5804801500 | 91100 | 91100 | 91200 | 91000 | 251 |
| 491 | 20250218 | 111800 | 5781946700 | 91000 | 91300 | 91300 | 91000 | 310 |
| 492 | 20250218 | 111700 | 5753682500 | 91300 | 91200 | 91300 | 91100 | 174 |
| 493 | 20250218 | 111600 | 5737802600 | 91200 | 91200 | 91300 | 91100 | 203 |
| 494 | 20250218 | 111500 | 5719285400 | 91200 | 91100 | 91300 | 91100 | 163 |
| 495 | 20250218 | 111400 | 5704413200 | 91300 | 91100 | 91300 | 91100 | 171 |
| 496 | 20250218 | 111300 | 5688826100 | 91200 | 91300 | 91300 | 91100 | 355 |
| 497 | 20250218 | 111200 | 5656431700 | 91200 | 91200 | 91300 | 91200 | 211 |
| 498 | 20250218 | 111100 | 5637187100 | 91100 | 91200 | 91200 | 91100 | 88 |
| 499 | 20250218 | 111000 | 5629167100 | 91000 | 91000 | 91200 | 91000 | 219 |
| 500 | 20250218 | 110900 | 5609220000 | 91000 | 91000 | 91200 | 90900 | 248 |
| 501 | 20250218 | 110800 | 5586646100 | 91100 | 91200 | 91200 | 91000 | 90 |
| 502 | 20250218 | 110700 | 5578441400 | 91300 | 91200 | 91300 | 91100 | 104 |
| 503 | 20250218 | 110600 | 5568955000 | 91100 | 91200 | 91300 | 91100 | 200 |
| 504 | 20250218 | 110500 | 5550715300 | 91200 | 91200 | 91300 | 91100 | 269 |
| 505 | 20250218 | 110400 | 5526182700 | 91200 | 91200 | 91300 | 91100 | 203 |
| 506 | 20250218 | 110300 | 5507660500 | 91300 | 91200 | 91400 | 91200 | 264 |
| 507 | 20250218 | 110200 | 5483544700 | 91300 | 91300 | 91400 | 91200 | 196 |
| 508 | 20250218 | 110100 | 5465648800 | 91300 | 91100 | 91300 | 91000 | 418 |
| 509 | 20250218 | 110000 | 5427547100 | 91100 | 91000 | 91100 | 91000 | 92 |
| 510 | 20250218 | 105900 | 5419166600 | 91100 | 90900 | 91100 | 90900 | 109 |
| 511 | 20250218 | 105800 | 5409240200 | 91000 | 91000 | 91000 | 90900 | 172 |
| 512 | 20250218 | 105700 | 5393592400 | 91000 | 90900 | 91000 | 90900 | 159 |
| 513 | 20250218 | 105600 | 5379125900 | 90900 | 91100 | 91100 | 90900 | 441 |
| 514 | 20250218 | 105500 | 5338991400 | 91200 | 91100 | 91200 | 91100 | 199 |
| 515 | 20250218 | 105400 | 5320860300 | 91100 | 91100 | 91100 | 91000 | 192 |
| 516 | 20250218 | 105300 | 5303375600 | 91000 | 91100 | 91100 | 91000 | 168 |
| 517 | 20250218 | 105200 | 5288085000 | 91100 | 91100 | 91100 | 91000 | 160 |
| 518 | 20250218 | 105100 | 5273513200 | 91200 | 91100 | 91200 | 91100 | 73 |
| 519 | 20250218 | 105000 | 5266859400 | 91100 | 91100 | 91200 | 91000 | 101 |
| 520 | 20250218 | 104900 | 5257655500 | 91200 | 91000 | 91300 | 91000 | 104 |
| 521 | 20250218 | 104800 | 5248177400 | 91000 | 91400 | 91400 | 90900 | 1523 |
| 522 | 20250218 | 104700 | 5109482900 | 91400 | 91300 | 91400 | 91200 | 722 |
| 523 | 20250218 | 104600 | 5043564900 | 91400 | 91500 | 91500 | 91300 | 130 |
| 524 | 20250218 | 104500 | 5031690600 | 91400 | 91300 | 91400 | 91300 | 432 |
| 525 | 20250218 | 104400 | 4992219500 | 91300 | 91400 | 91500 | 91300 | 115 |
| 526 | 20250218 | 104300 | 4981711700 | 91400 | 91500 | 91600 | 91400 | 582 |
| 527 | 20250218 | 104200 | 4928489800 | 91600 | 91600 | 91600 | 91400 | 226 |
| 528 | 20250218 | 104100 | 4907799500 | 91600 | 91300 | 91600 | 91300 | 846 |
| 529 | 20250218 | 104000 | 4830485300 | 91400 | 91600 | 91600 | 91300 | 292 |
| 530 | 20250218 | 103900 | 4803799500 | 91600 | 91500 | 91600 | 91400 | 800 |
| 531 | 20250218 | 103800 | 4730617400 | 91500 | 91400 | 91600 | 91200 | 675 |
| 532 | 20250218 | 103700 | 4668911600 | 91400 | 91300 | 91400 | 91300 | 476 |
| 533 | 20250218 | 103600 | 4625443100 | 91300 | 91600 | 91700 | 91200 | 731 |
| 534 | 20250218 | 103500 | 4558584200 | 91700 | 91400 | 91700 | 91400 | 2203 |
| 535 | 20250218 | 103400 | 4356918400 | 91400 | 90900 | 91400 | 90900 | 5264 |
| 536 | 20250218 | 103300 | 3877681400 | 90900 | 90600 | 90900 | 90500 | 1635 |
| 537 | 20250218 | 103200 | 3729269100 | 90600 | 90500 | 90700 | 90500 | 673 |
| 538 | 20250218 | 103100 | 3668305500 | 90600 | 90500 | 90600 | 90500 | 66 |
| 539 | 20250218 | 103000 | 3662328200 | 90600 | 90600 | 90600 | 90500 | 207 |
| 540 | 20250218 | 102900 | 3643590100 | 90600 | 90700 | 90700 | 90500 | 359 |
| 541 | 20250218 | 102800 | 3611064800 | 90700 | 90700 | 90800 | 90600 | 1023 |
| 542 | 20250218 | 102700 | 3518275200 | 90800 | 90700 | 90800 | 90700 | 187 |
| 543 | 20250218 | 102600 | 3501305700 | 90700 | 90700 | 90800 | 90700 | 814 |
| 544 | 20250218 | 102500 | 3427432500 | 90700 | 90500 | 90700 | 90500 | 611 |
| 545 | 20250218 | 102400 | 3372079300 | 90500 | 90500 | 90600 | 90500 | 163 |
| 546 | 20250218 | 102300 | 3357325000 | 90600 | 90300 | 90600 | 90200 | 2593 |
| 547 | 20250218 | 102200 | 3122953900 | 90200 | 90200 | 90300 | 90100 | 1150 |
| 548 | 20250218 | 102100 | 3019231400 | 90200 | 90100 | 90200 | 90000 | 535 |
| 549 | 20250218 | 102000 | 2971011500 | 90000 | 90000 | 90100 | 90000 | 397 |
| 550 | 20250218 | 101900 | 2935263700 | 90000 | 89900 | 90000 | 89900 | 258 |
| 551 | 20250218 | 101800 | 2912050700 | 89900 | 89800 | 89900 | 89700 | 264 |
| 552 | 20250218 | 101700 | 2888346300 | 89800 | 90000 | 90000 | 89700 | 109 |
| 553 | 20250218 | 101600 | 2878555900 | 89800 | 89800 | 90000 | 89700 | 238 |
| 554 | 20250218 | 101500 | 2857180100 | 89900 | 89800 | 89900 | 89700 | 259 |
| 555 | 20250218 | 101400 | 2833917200 | 89800 | 89500 | 89800 | 89500 | 253 |
| 556 | 20250218 | 101300 | 2811254000 | 89500 | 89300 | 89500 | 89300 | 440 |
| 557 | 20250218 | 101200 | 2771945400 | 89400 | 89300 | 89400 | 89200 | 484 |
| 558 | 20250218 | 101100 | 2728728400 | 89300 | 89300 | 89300 | 89200 | 12 |
| 559 | 20250218 | 101000 | 2727657100 | 89300 | 89500 | 89500 | 89200 | 478 |
| 560 | 20250218 | 100900 | 2684945800 | 89500 | 89500 | 89600 | 89500 | 38 |
| 561 | 20250218 | 100800 | 2681542900 | 89500 | 89600 | 89600 | 89500 | 23 |
| 562 | 20250218 | 100700 | 2679482500 | 89700 | 89700 | 89700 | 89600 | 15 |
| 563 | 20250218 | 100600 | 2678137400 | 89400 | 89600 | 89700 | 89400 | 188 |
| 564 | 20250218 | 100500 | 2661308700 | 89700 | 89500 | 89700 | 89500 | 108 |
| 565 | 20250218 | 100400 | 2651640800 | 89600 | 89700 | 89800 | 89600 | 117 |
| 566 | 20250218 | 100300 | 2641146900 | 89700 | 89500 | 89700 | 89500 | 262 |
| 567 | 20250218 | 100200 | 2617676100 | 89400 | 89600 | 89600 | 89400 | 22 |
| 568 | 20250218 | 100100 | 2615707000 | 89600 | 89600 | 89700 | 89400 | 336 |
| 569 | 20250218 | 100000 | 2585642500 | 89700 | 89600 | 89700 | 89500 | 19 |
| 570 | 20250218 | 095900 | 2583939200 | 89600 | 89500 | 89600 | 89500 | 44 |
| 571 | 20250218 | 095800 | 2579998800 | 89500 | 89500 | 89700 | 89500 | 214 |
| 572 | 20250218 | 095700 | 2560823100 | 89600 | 89600 | 89600 | 89500 | 59 |
| 573 | 20250218 | 095600 | 2555536800 | 89500 | 89600 | 89600 | 89500 | 99 |
| 574 | 20250218 | 095500 | 2546670200 | 89600 | 89600 | 89700 | 89500 | 109 |
| 575 | 20250218 | 095400 | 2536904200 | 89700 | 89600 | 89700 | 89500 | 32 |
| 576 | 20250218 | 095300 | 2534037100 | 89700 | 89600 | 89700 | 89500 | 45 |
| 577 | 20250218 | 095200 | 2530005700 | 89600 | 89400 | 89600 | 89200 | 600 |
| 578 | 20250218 | 095100 | 2476368500 | 89400 | 89400 | 89400 | 89400 | 22 |
| 579 | 20250218 | 095000 | 2474401700 | 89400 | 89400 | 89500 | 89400 | 40 |
| 580 | 20250218 | 094900 | 2470823600 | 89500 | 89300 | 89500 | 89200 | 282 |
| 581 | 20250218 | 094800 | 2445653600 | 89300 | 89300 | 89300 | 89200 | 62 |
| 582 | 20250218 | 094700 | 2440119700 | 89200 | 89400 | 89400 | 89200 | 267 |
| 583 | 20250218 | 094600 | 2416284700 | 89500 | 89800 | 89800 | 89400 | 189 |
| 584 | 20250218 | 094500 | 2399341400 | 89700 | 89700 | 89800 | 89700 | 84 |
| 585 | 20250218 | 094400 | 2391803600 | 89800 | 89600 | 89800 | 89500 | 221 |
| 586 | 20250218 | 094300 | 2372001100 | 89500 | 89600 | 89600 | 89500 | 164 |
| 587 | 20250218 | 094200 | 2357320300 | 89700 | 89600 | 89700 | 89600 | 192 |
| 588 | 20250218 | 094100 | 2340111900 | 89600 | 89300 | 89600 | 89200 | 785 |
| 589 | 20250218 | 094000 | 2270019800 | 89300 | 89500 | 89500 | 89200 | 291 |
| 590 | 20250218 | 093900 | 2244031400 | 89400 | 89500 | 89500 | 89400 | 92 |
| 591 | 20250218 | 093800 | 2235806000 | 89400 | 89600 | 89600 | 89400 | 311 |
| 592 | 20250218 | 093700 | 2207982300 | 89500 | 89700 | 89800 | 89500 | 532 |
| 593 | 20250218 | 093600 | 2160271900 | 89700 | 90000 | 90000 | 89700 | 437 |
| 594 | 20250218 | 093500 | 2121026300 | 89900 | 89900 | 90000 | 89800 | 420 |
| 595 | 20250218 | 093400 | 2083291200 | 89900 | 89900 | 89900 | 89800 | 130 |
| 596 | 20250218 | 093300 | 2071610700 | 89900 | 90100 | 90200 | 89800 | 746 |
| 597 | 20250218 | 093200 | 2004510200 | 90100 | 90200 | 90200 | 90100 | 557 |
| 598 | 20250218 | 093100 | 1954293800 | 90200 | 90100 | 90200 | 90100 | 534 |
| 599 | 20250218 | 093000 | 1906147700 | 90100 | 90000 | 90100 | 89900 | 163 |
| 600 | 20250218 | 092900 | 1891467600 | 90000 | 90000 | 90100 | 90000 | 74 |
| 601 | 20250218 | 092800 | 1884807500 | 89900 | 90000 | 90000 | 89900 | 17 |
| 602 | 20250218 | 092700 | 1883278000 | 90000 | 89900 | 90200 | 89800 | 728 |
| 603 | 20250218 | 092600 | 1817770400 | 90000 | 89900 | 90000 | 89900 | 209 |
| 604 | 20250218 | 092500 | 1798963500 | 89500 | 89500 | 89600 | 89500 | 75 |
| 605 | 20250218 | 092400 | 1792250600 | 89900 | 90000 | 90000 | 89600 | 1606 |
| 606 | 20250218 | 092300 | 1648056500 | 89900 | 90000 | 90000 | 89900 | 348 |
| 607 | 20250218 | 092200 | 1616749400 | 90000 | 90100 | 90100 | 90000 | 183 |
| 608 | 20250218 | 092100 | 1600271100 | 90000 | 90000 | 90100 | 90000 | 182 |
| 609 | 20250218 | 092000 | 1583890100 | 90000 | 90000 | 90000 | 89900 | 64 |
| 610 | 20250218 | 091900 | 1578133100 | 90000 | 90100 | 90200 | 89900 | 1249 |
| 611 | 20250218 | 091800 | 1465600000 | 90100 | 89900 | 90100 | 89800 | 171 |
| 612 | 20250218 | 091700 | 1450219400 | 89900 | 89800 | 89900 | 89800 | 383 |
| 613 | 20250218 | 091600 | 1415798300 | 89900 | 90300 | 90500 | 89800 | 860 |
| 614 | 20250218 | 091500 | 1338268300 | 90400 | 90100 | 90500 | 90000 | 2592 |
| 615 | 20250218 | 091400 | 1104441300 | 90300 | 89400 | 90300 | 89400 | 2075 |
| 616 | 20250218 | 091300 | 918021700 | 89300 | 89300 | 89400 | 89300 | 15 |
| 617 | 20250218 | 091200 | 916681900 | 89300 | 89300 | 89300 | 89200 | 191 |
| 618 | 20250218 | 091100 | 899626800 | 89300 | 89200 | 89400 | 89200 | 312 |
| 619 | 20250218 | 091000 | 871764400 | 89300 | 89200 | 89500 | 89200 | 111 |
| 620 | 20250218 | 090900 | 861856300 | 89200 | 89400 | 89500 | 89100 | 2002 |
| 621 | 20250218 | 090800 | 683084900 | 89200 | 89200 | 89300 | 89100 | 496 |
| 622 | 20250218 | 090700 | 638836500 | 88900 | 88900 | 89200 | 88800 | 765 |
| 623 | 20250218 | 090600 | 570760700 | 88700 | 88500 | 88900 | 88500 | 655 |
| 624 | 20250218 | 090500 | 512662600 | 88500 | 88900 | 88900 | 88500 | 112 |
| 625 | 20250218 | 090400 | 502738600 | 88900 | 89000 | 89000 | 88500 | 287 |
| 626 | 20250218 | 090300 | 477240100 | 88900 | 88400 | 88900 | 88400 | 540 |
| 627 | 20250218 | 090200 | 429457300 | 88400 | 89000 | 89100 | 88400 | 2749 |
| 628 | 20250218 | 090100 | 185462500 | 89000 | 88900 | 89000 | 88900 | 321 |
| 629 | 20250218 | 090000 | 156924800 | 88900 | 89200 | 89200 | 88600 | 1746 |