33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 41531 |
| 3 | 20250218 | 190300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 4 | 20250218 | 190200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 5 | 20250218 | 190100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 6 | 20250218 | 190000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 7 | 20250218 | 185900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 8 | 20250218 | 185800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 9 | 20250218 | 185700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 10 | 20250218 | 185600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 11 | 20250218 | 185500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 12 | 20250218 | 185400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 13 | 20250218 | 185300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 14 | 20250218 | 185200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 15 | 20250218 | 185100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 16 | 20250218 | 185000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 17 | 20250218 | 184900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 18 | 20250218 | 184800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 19 | 20250218 | 184700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 20 | 20250218 | 184600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 21 | 20250218 | 184500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 22 | 20250218 | 184400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 23 | 20250218 | 184300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 24 | 20250218 | 184200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 25 | 20250218 | 184100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 26 | 20250218 | 184000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 27 | 20250218 | 183900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 28 | 20250218 | 183800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 29 | 20250218 | 183700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 30 | 20250218 | 183600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 31 | 20250218 | 183500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 32 | 20250218 | 183400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 41531 |
| 33 | 20250218 | 183300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 34 | 20250218 | 183200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 35 | 20250218 | 183100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 36 | 20250218 | 183000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 37 | 20250218 | 182900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 38 | 20250218 | 182800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 39 | 20250218 | 182700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 40 | 20250218 | 182600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 41 | 20250218 | 182500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 42 | 20250218 | 182400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 43 | 20250218 | 182300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 44 | 20250218 | 182200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 45 | 20250218 | 182100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 46 | 20250218 | 182000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 47 | 20250218 | 181900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 48 | 20250218 | 181800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 49 | 20250218 | 181700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 50 | 20250218 | 181600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 51 | 20250218 | 181500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 52 | 20250218 | 181400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 53 | 20250218 | 181300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 54 | 20250218 | 181200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 55 | 20250218 | 181100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 56 | 20250218 | 181000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 57 | 20250218 | 180900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 58 | 20250218 | 180800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 59 | 20250218 | 180700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 60 | 20250218 | 180600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 61 | 20250218 | 180500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 62 | 20250218 | 180400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 41531 |
| 63 | 20250218 | 180300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 64 | 20250218 | 180200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 65 | 20250218 | 180100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 66 | 20250218 | 180000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 67 | 20250218 | 175900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 68 | 20250218 | 175800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 69 | 20250218 | 175700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 70 | 20250218 | 175600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 71 | 20250218 | 175500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 72 | 20250218 | 175400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 73 | 20250218 | 175300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 74 | 20250218 | 175200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 75 | 20250218 | 175100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 76 | 20250218 | 175000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 77 | 20250218 | 174900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 78 | 20250218 | 174800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 79 | 20250218 | 174700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 80 | 20250218 | 174600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 81 | 20250218 | 174500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 82 | 20250218 | 174400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 83 | 20250218 | 174300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 84 | 20250218 | 174200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 85 | 20250218 | 174100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 86 | 20250218 | 174000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 87 | 20250218 | 173900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 88 | 20250218 | 173800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 89 | 20250218 | 173700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 90 | 20250218 | 173600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 91 | 20250218 | 173500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 92 | 20250218 | 173400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 41531 |
| 93 | 20250218 | 173300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 94 | 20250218 | 173200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 95 | 20250218 | 173100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 96 | 20250218 | 173000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 97 | 20250218 | 172900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 98 | 20250218 | 172800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 99 | 20250218 | 172700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 100 | 20250218 | 172600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 101 | 20250218 | 172500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 102 | 20250218 | 172400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 103 | 20250218 | 172300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 104 | 20250218 | 172200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 105 | 20250218 | 172100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 106 | 20250218 | 172000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 107 | 20250218 | 171900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 108 | 20250218 | 171800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 109 | 20250218 | 171700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 110 | 20250218 | 171600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 111 | 20250218 | 171500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 112 | 20250218 | 171400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 113 | 20250218 | 171300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 114 | 20250218 | 171200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 115 | 20250218 | 171100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 116 | 20250218 | 171000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 117 | 20250218 | 170900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 118 | 20250218 | 170800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 119 | 20250218 | 170700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 120 | 20250218 | 170600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 121 | 20250218 | 170500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 122 | 20250218 | 170400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 41531 |
| 123 | 20250218 | 170300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 124 | 20250218 | 170200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 125 | 20250218 | 170100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 126 | 20250218 | 170000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 127 | 20250218 | 165900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 128 | 20250218 | 165800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 129 | 20250218 | 165700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 130 | 20250218 | 165600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 131 | 20250218 | 165500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 132 | 20250218 | 165400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 133 | 20250218 | 165300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 134 | 20250218 | 165200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 135 | 20250218 | 165100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 136 | 20250218 | 165000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 137 | 20250218 | 164900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 138 | 20250218 | 164800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 139 | 20250218 | 164700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 140 | 20250218 | 164600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 141 | 20250218 | 164500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 142 | 20250218 | 164400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 143 | 20250218 | 164300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 144 | 20250218 | 164200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 145 | 20250218 | 164100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 146 | 20250218 | 164000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 147 | 20250218 | 163900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 148 | 20250218 | 163800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 149 | 20250218 | 163700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 150 | 20250218 | 163600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 151 | 20250218 | 163500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 152 | 20250218 | 163400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 41531 |
| 153 | 20250218 | 163300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 154 | 20250218 | 163200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 155 | 20250218 | 163100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 156 | 20250218 | 163000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 157 | 20250218 | 162900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 158 | 20250218 | 162800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 159 | 20250218 | 162700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 160 | 20250218 | 162600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 161 | 20250218 | 162500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 162 | 20250218 | 162400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 163 | 20250218 | 162300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 164 | 20250218 | 162200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 165 | 20250218 | 162100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 166 | 20250218 | 162000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 167 | 20250218 | 161900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 168 | 20250218 | 161800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 169 | 20250218 | 161700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 170 | 20250218 | 161600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 171 | 20250218 | 161500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 172 | 20250218 | 161400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 173 | 20250218 | 161300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 174 | 20250218 | 161200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 175 | 20250218 | 161100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 176 | 20250218 | 161000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 177 | 20250218 | 160900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 178 | 20250218 | 160800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 179 | 20250218 | 160700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 180 | 20250218 | 160600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 181 | 20250218 | 160500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 182 | 20250218 | 160400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 41531 |
| 183 | 20250218 | 160300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 184 | 20250218 | 160200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 185 | 20250218 | 160100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 186 | 20250218 | 160000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 187 | 20250218 | 155900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 188 | 20250218 | 155800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 189 | 20250218 | 155700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 190 | 20250218 | 155600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 191 | 20250218 | 155500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 192 | 20250218 | 155400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 193 | 20250218 | 155300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 194 | 20250218 | 155200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 195 | 20250218 | 155100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 196 | 20250218 | 155000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 197 | 20250218 | 154900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 198 | 20250218 | 154800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 199 | 20250218 | 154700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 200 | 20250218 | 154600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 201 | 20250218 | 154500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 202 | 20250218 | 154400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 203 | 20250218 | 154300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 204 | 20250218 | 154200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 205 | 20250218 | 154100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 206 | 20250218 | 154000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 207 | 20250218 | 153900 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 208 | 20250218 | 153800 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 209 | 20250218 | 153700 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 210 | 20250218 | 153600 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 211 | 20250218 | 153500 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 212 | 20250218 | 153400 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 41531 |
| 213 | 20250218 | 153300 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 214 | 20250218 | 153200 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 215 | 20250218 | 153100 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 216 | 20250218 | 153000 | 20955160200 | 56000 | 56000 | 56000 | 56000 | 41531 |
| 217 | 20250218 | 152900 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 218 | 20250218 | 152800 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 219 | 20250218 | 152700 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 220 | 20250218 | 152600 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 221 | 20250218 | 152500 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 222 | 20250218 | 152400 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 223 | 20250218 | 152300 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 224 | 20250218 | 152200 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 225 | 20250218 | 152100 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 226 | 20250218 | 152000 | 18629424200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 227 | 20250218 | 151900 | 18629424200 | 56100 | 56100 | 56100 | 56000 | 707 |
| 228 | 20250218 | 151800 | 18589774100 | 56000 | 56000 | 56100 | 56000 | 229 |
| 229 | 20250218 | 151700 | 18576938100 | 56000 | 56000 | 56100 | 55900 | 2337 |
| 230 | 20250218 | 151600 | 18445942200 | 56000 | 56100 | 56100 | 56000 | 1359 |
| 231 | 20250218 | 151500 | 18369809600 | 56000 | 56100 | 56100 | 56000 | 928 |
| 232 | 20250218 | 151400 | 18317812100 | 56100 | 56000 | 56100 | 56000 | 1059 |
| 233 | 20250218 | 151300 | 18258485800 | 56000 | 56000 | 56100 | 56000 | 733 |
| 234 | 20250218 | 151200 | 18217414900 | 56100 | 56000 | 56100 | 56000 | 929 |
| 235 | 20250218 | 151100 | 18165359500 | 56100 | 56000 | 56100 | 56000 | 2865 |
| 236 | 20250218 | 151000 | 18004684700 | 56100 | 56000 | 56100 | 55900 | 1061 |
| 237 | 20250218 | 150900 | 17945255600 | 56100 | 56100 | 56100 | 56000 | 1135 |
| 238 | 20250218 | 150800 | 17881684300 | 56000 | 56100 | 56100 | 56000 | 1352 |
| 239 | 20250218 | 150700 | 17805952900 | 56100 | 56000 | 56100 | 56000 | 887 |
| 240 | 20250218 | 150600 | 17756251600 | 56100 | 56100 | 56100 | 56000 | 1959 |
| 241 | 20250218 | 150500 | 17646520200 | 56000 | 56100 | 56100 | 56000 | 1178 |
| 242 | 20250218 | 150400 | 17580527900 | 56000 | 56100 | 56100 | 56000 | 1308 |
| 243 | 20250218 | 150300 | 17507254200 | 56100 | 56100 | 56100 | 56000 | 1327 |
| 244 | 20250218 | 150200 | 17432921000 | 56000 | 56000 | 56100 | 56000 | 1162 |
| 245 | 20250218 | 150100 | 17367823800 | 56000 | 56000 | 56100 | 56000 | 1555 |
| 246 | 20250218 | 150000 | 17280688300 | 56000 | 56100 | 56100 | 56000 | 754 |
| 247 | 20250218 | 145900 | 17238440000 | 56000 | 56000 | 56100 | 56000 | 1294 |
| 248 | 20250218 | 145800 | 17165963600 | 56000 | 56000 | 56100 | 56000 | 999 |
| 249 | 20250218 | 145700 | 17109998600 | 56000 | 56000 | 56100 | 56000 | 724 |
| 250 | 20250218 | 145600 | 17069447700 | 56000 | 56000 | 56100 | 55900 | 971 |
| 251 | 20250218 | 145500 | 17015069000 | 56000 | 56000 | 56100 | 55900 | 1072 |
| 252 | 20250218 | 145400 | 16955075700 | 55900 | 55900 | 56100 | 55900 | 2104 |
| 253 | 20250218 | 145300 | 16837196900 | 56000 | 56000 | 56100 | 55900 | 612 |
| 254 | 20250218 | 145200 | 16802942000 | 55900 | 56000 | 56100 | 55900 | 1067 |
| 255 | 20250218 | 145100 | 16743248400 | 56000 | 56000 | 56100 | 55900 | 1077 |
| 256 | 20250218 | 145000 | 16682946600 | 56000 | 55900 | 56100 | 55900 | 1246 |
| 257 | 20250218 | 144900 | 16613192500 | 55900 | 56000 | 56100 | 55900 | 1013 |
| 258 | 20250218 | 144800 | 16556464800 | 56000 | 55900 | 56000 | 55900 | 1142 |
| 259 | 20250218 | 144700 | 16492600900 | 55900 | 56000 | 56100 | 55900 | 1352 |
| 260 | 20250218 | 144600 | 16416895900 | 56000 | 55900 | 56100 | 55900 | 1566 |
| 261 | 20250218 | 144500 | 16329197900 | 55900 | 56000 | 56100 | 55900 | 798 |
| 262 | 20250218 | 144400 | 16284544500 | 56000 | 56000 | 56100 | 55900 | 1163 |
| 263 | 20250218 | 144300 | 16219442200 | 56000 | 55900 | 56100 | 55900 | 809 |
| 264 | 20250218 | 144200 | 16174188700 | 55900 | 56000 | 56000 | 55900 | 1281 |
| 265 | 20250218 | 144100 | 16102524700 | 56000 | 55900 | 56100 | 55900 | 645 |
| 266 | 20250218 | 144000 | 16066441700 | 55900 | 56100 | 56100 | 55900 | 469 |
| 267 | 20250218 | 143900 | 16040195000 | 56100 | 56100 | 56100 | 56000 | 1937 |
| 268 | 20250218 | 143800 | 15931690200 | 56000 | 56100 | 56100 | 56000 | 1129 |
| 269 | 20250218 | 143700 | 15868449300 | 56000 | 56000 | 56100 | 56000 | 710 |
| 270 | 20250218 | 143600 | 15828675400 | 56000 | 56000 | 56100 | 55900 | 6022 |
| 271 | 20250218 | 143500 | 15491401100 | 56000 | 56000 | 56100 | 55900 | 2402 |
| 272 | 20250218 | 143400 | 15356882800 | 56100 | 56000 | 56100 | 55900 | 1117 |
| 273 | 20250218 | 143300 | 15294372600 | 56000 | 56000 | 56100 | 55900 | 840 |
| 274 | 20250218 | 143200 | 15247321700 | 56100 | 56000 | 56100 | 56000 | 893 |
| 275 | 20250218 | 143100 | 15197305500 | 56100 | 56100 | 56100 | 56000 | 1178 |
| 276 | 20250218 | 143000 | 15131324500 | 56100 | 56100 | 56100 | 56000 | 641 |
| 277 | 20250218 | 142900 | 15095404600 | 56100 | 55900 | 56100 | 55900 | 937 |
| 278 | 20250218 | 142800 | 15042931900 | 56000 | 55900 | 56000 | 55900 | 923 |
| 279 | 20250218 | 142700 | 14991291900 | 55900 | 55900 | 56000 | 55900 | 824 |
| 280 | 20250218 | 142600 | 14945191400 | 55900 | 56000 | 56000 | 55900 | 549 |
| 281 | 20250218 | 142500 | 14914479700 | 56000 | 55900 | 56000 | 55900 | 708 |
| 282 | 20250218 | 142400 | 14874864100 | 55900 | 55900 | 56000 | 55900 | 1202 |
| 283 | 20250218 | 142300 | 14807588400 | 55900 | 56100 | 56100 | 55900 | 2623 |
| 284 | 20250218 | 142200 | 14660703500 | 56100 | 56000 | 56100 | 56000 | 355 |
| 285 | 20250218 | 142100 | 14640811600 | 56000 | 56000 | 56100 | 56000 | 517 |
| 286 | 20250218 | 142000 | 14611854700 | 56100 | 56000 | 56100 | 56000 | 220 |
| 287 | 20250218 | 141900 | 14599530500 | 56100 | 55900 | 56100 | 55900 | 2431 |
| 288 | 20250218 | 141800 | 14463417000 | 56000 | 55900 | 56000 | 55900 | 3022 |
| 289 | 20250218 | 141700 | 14294277900 | 55900 | 56000 | 56000 | 55900 | 3150 |
| 290 | 20250218 | 141600 | 14118178400 | 55900 | 55900 | 56000 | 55900 | 883 |
| 291 | 20250218 | 141500 | 14068810100 | 55900 | 55900 | 56000 | 55900 | 952 |
| 292 | 20250218 | 141400 | 14015558200 | 56000 | 55900 | 56000 | 55900 | 568 |
| 293 | 20250218 | 141300 | 13983801800 | 56000 | 56000 | 56000 | 55900 | 555 |
| 294 | 20250218 | 141200 | 13952766500 | 56000 | 55900 | 56000 | 55900 | 638 |
| 295 | 20250218 | 141100 | 13917097200 | 56000 | 55900 | 56000 | 55900 | 1412 |
| 296 | 20250218 | 141000 | 13838085900 | 56000 | 56000 | 56000 | 55900 | 545 |
| 297 | 20250218 | 140900 | 13807610900 | 55900 | 55900 | 56000 | 55900 | 3431 |
| 298 | 20250218 | 140800 | 13615552300 | 55900 | 55900 | 56000 | 55900 | 2174 |
| 299 | 20250218 | 140700 | 13493907500 | 55900 | 55900 | 56000 | 55900 | 1214 |
| 300 | 20250218 | 140600 | 13426001100 | 56000 | 55900 | 56000 | 55900 | 900 |
| 301 | 20250218 | 140500 | 13375665200 | 56000 | 56000 | 56000 | 55900 | 894 |
| 302 | 20250218 | 140400 | 13325671700 | 55900 | 55900 | 56000 | 55900 | 852 |
| 303 | 20250218 | 140300 | 13278038800 | 55900 | 56000 | 56000 | 55900 | 794 |
| 304 | 20250218 | 140200 | 13233632600 | 55900 | 55900 | 56000 | 55900 | 536 |
| 305 | 20250218 | 140100 | 13203666000 | 55900 | 55900 | 56000 | 55900 | 906 |
| 306 | 20250218 | 140000 | 13152994900 | 55900 | 55900 | 56000 | 55900 | 931 |
| 307 | 20250218 | 135900 | 13100926000 | 55900 | 55900 | 56000 | 55900 | 838 |
| 308 | 20250218 | 135800 | 13054078300 | 55900 | 55900 | 56000 | 55900 | 915 |
| 309 | 20250218 | 135700 | 13002921800 | 56000 | 55900 | 56000 | 55900 | 705 |
| 310 | 20250218 | 135600 | 12963505300 | 55900 | 55900 | 56000 | 55900 | 1349 |
| 311 | 20250218 | 135500 | 12888050400 | 55900 | 55900 | 56000 | 55900 | 637 |
| 312 | 20250218 | 135400 | 12852431500 | 55900 | 55900 | 56000 | 55900 | 960 |
| 313 | 20250218 | 135300 | 12798760200 | 55900 | 55900 | 56000 | 55900 | 716 |
| 314 | 20250218 | 135200 | 12758732600 | 55900 | 56000 | 56000 | 55900 | 699 |
| 315 | 20250218 | 135100 | 12719650500 | 56000 | 55900 | 56100 | 55900 | 474 |
| 316 | 20250218 | 135000 | 12693146900 | 55900 | 56000 | 56100 | 55900 | 633 |
| 317 | 20250218 | 134900 | 12657705400 | 56100 | 56000 | 56100 | 56000 | 1601 |
| 318 | 20250218 | 134800 | 12568046900 | 56000 | 56000 | 56100 | 56000 | 663 |
| 319 | 20250218 | 134700 | 12530915400 | 56100 | 56000 | 56100 | 56000 | 554 |
| 320 | 20250218 | 134600 | 12499889600 | 56000 | 56000 | 56100 | 56000 | 972 |
| 321 | 20250218 | 134500 | 12445453100 | 56000 | 56100 | 56100 | 56000 | 947 |
| 322 | 20250218 | 134400 | 12392419100 | 56100 | 56100 | 56100 | 56000 | 793 |
| 323 | 20250218 | 134300 | 12347997700 | 56000 | 56000 | 56100 | 56000 | 787 |
| 324 | 20250218 | 134200 | 12303921900 | 56000 | 56000 | 56100 | 56000 | 998 |
| 325 | 20250218 | 134100 | 12248029900 | 56000 | 56000 | 56100 | 56000 | 928 |
| 326 | 20250218 | 134000 | 12196054000 | 56000 | 56000 | 56100 | 56000 | 407 |
| 327 | 20250218 | 133900 | 12173259600 | 56000 | 56000 | 56100 | 56000 | 984 |
| 328 | 20250218 | 133800 | 12118140700 | 56000 | 56000 | 56100 | 56000 | 639 |
| 329 | 20250218 | 133700 | 12082354000 | 56000 | 56000 | 56100 | 56000 | 623 |
| 330 | 20250218 | 133600 | 12047460100 | 56000 | 56000 | 56100 | 56000 | 552 |
| 331 | 20250218 | 133500 | 12016546300 | 56000 | 56000 | 56100 | 56000 | 537 |
| 332 | 20250218 | 133400 | 11986470900 | 56000 | 56000 | 56100 | 56000 | 897 |
| 333 | 20250218 | 133300 | 11936236400 | 56100 | 56100 | 56100 | 56000 | 613 |
| 334 | 20250218 | 133200 | 11901906100 | 56000 | 56000 | 56100 | 56000 | 641 |
| 335 | 20250218 | 133100 | 11866005100 | 56000 | 56000 | 56100 | 56000 | 701 |
| 336 | 20250218 | 133000 | 11826746000 | 56000 | 56000 | 56100 | 56000 | 679 |
| 337 | 20250218 | 132900 | 11788712300 | 56000 | 56000 | 56100 | 56000 | 407 |
| 338 | 20250218 | 132800 | 11765916600 | 56000 | 56100 | 56100 | 55900 | 423 |
| 339 | 20250218 | 132700 | 11742234800 | 56000 | 56000 | 56100 | 56000 | 725 |
| 340 | 20250218 | 132600 | 11701630100 | 56000 | 56000 | 56100 | 56000 | 585 |
| 341 | 20250218 | 132500 | 11668866200 | 56000 | 56000 | 56100 | 56000 | 714 |
| 342 | 20250218 | 132400 | 11628878200 | 56000 | 56000 | 56100 | 56000 | 470 |
| 343 | 20250218 | 132300 | 11602555300 | 56000 | 56000 | 56100 | 56000 | 696 |
| 344 | 20250218 | 132200 | 11563571800 | 56100 | 56000 | 56100 | 56000 | 1054 |
| 345 | 20250218 | 132100 | 11504546100 | 56000 | 56100 | 56100 | 56000 | 1221 |
| 346 | 20250218 | 132000 | 11436166200 | 56100 | 56000 | 56100 | 56000 | 557 |
| 347 | 20250218 | 131900 | 11404964500 | 56000 | 56000 | 56100 | 56000 | 457 |
| 348 | 20250218 | 131800 | 11379369800 | 56000 | 56000 | 56100 | 56000 | 675 |
| 349 | 20250218 | 131700 | 11341565300 | 56000 | 56000 | 56100 | 56000 | 650 |
| 350 | 20250218 | 131600 | 11305159000 | 56100 | 56000 | 56100 | 56000 | 396 |
| 351 | 20250218 | 131500 | 11282978800 | 56000 | 56100 | 56100 | 56000 | 425 |
| 352 | 20250218 | 131400 | 11259176400 | 56000 | 56100 | 56100 | 56000 | 620 |
| 353 | 20250218 | 131300 | 11224453200 | 56000 | 56000 | 56100 | 56000 | 376 |
| 354 | 20250218 | 131200 | 11203391800 | 56100 | 56100 | 56100 | 56000 | 662 |
| 355 | 20250218 | 131100 | 11166314600 | 56000 | 56000 | 56100 | 56000 | 575 |
| 356 | 20250218 | 131000 | 11134108400 | 56000 | 56000 | 56100 | 56000 | 509 |
| 357 | 20250218 | 130900 | 11105599500 | 56000 | 56000 | 56100 | 56000 | 442 |
| 358 | 20250218 | 130800 | 11080843700 | 56100 | 56000 | 56100 | 56000 | 399 |
| 359 | 20250218 | 130700 | 11058493600 | 56000 | 56200 | 56200 | 56000 | 739 |
| 360 | 20250218 | 130600 | 11017083900 | 56200 | 56100 | 56200 | 56100 | 1028 |
| 361 | 20250218 | 130500 | 10959407500 | 56100 | 56000 | 56200 | 56000 | 856 |
| 362 | 20250218 | 130400 | 10911410700 | 56000 | 56100 | 56100 | 56000 | 423 |
| 363 | 20250218 | 130300 | 10887715900 | 56000 | 56100 | 56100 | 56000 | 536 |
| 364 | 20250218 | 130200 | 10857684300 | 56100 | 56100 | 56100 | 56000 | 509 |
| 365 | 20250218 | 130100 | 10829175800 | 56000 | 56000 | 56100 | 56000 | 556 |
| 366 | 20250218 | 130000 | 10798023300 | 56000 | 56100 | 56100 | 56000 | 499 |
| 367 | 20250218 | 125900 | 10770076000 | 56100 | 56000 | 56100 | 56000 | 643 |
| 368 | 20250218 | 125800 | 10734054300 | 56000 | 56100 | 56200 | 56000 | 2517 |
| 369 | 20250218 | 125700 | 10592881200 | 56000 | 56000 | 56100 | 56000 | 593 |
| 370 | 20250218 | 125600 | 10559664100 | 56100 | 56000 | 56100 | 56000 | 554 |
| 371 | 20250218 | 125500 | 10528626300 | 56100 | 56000 | 56100 | 56000 | 452 |
| 372 | 20250218 | 125400 | 10503309400 | 56100 | 56100 | 56100 | 56000 | 732 |
| 373 | 20250218 | 125300 | 10462288800 | 56000 | 56200 | 56200 | 56000 | 905 |
| 374 | 20250218 | 125200 | 10411569300 | 56100 | 56100 | 56200 | 56100 | 961 |
| 375 | 20250218 | 125100 | 10357653400 | 56100 | 56100 | 56200 | 56100 | 526 |
| 376 | 20250218 | 125000 | 10328122500 | 56100 | 56100 | 56200 | 56100 | 558 |
| 377 | 20250218 | 124900 | 10296813600 | 56200 | 56200 | 56200 | 56100 | 694 |
| 378 | 20250218 | 124800 | 10257867500 | 56100 | 56100 | 56200 | 56100 | 473 |
| 379 | 20250218 | 124700 | 10231327900 | 56100 | 56100 | 56200 | 56100 | 658 |
| 380 | 20250218 | 124600 | 10194404100 | 56100 | 56200 | 56200 | 56100 | 317 |
| 381 | 20250218 | 124500 | 10176615900 | 56200 | 56100 | 56200 | 56000 | 2194 |
| 382 | 20250218 | 124400 | 10053530000 | 56200 | 56200 | 56200 | 56100 | 557 |
| 383 | 20250218 | 124300 | 10022262500 | 56200 | 56100 | 56200 | 56100 | 317 |
| 384 | 20250218 | 124200 | 10004470600 | 56200 | 56100 | 56200 | 56100 | 279 |
| 385 | 20250218 | 124100 | 9988812700 | 56100 | 56100 | 56200 | 56100 | 281 |
| 386 | 20250218 | 124000 | 9973043100 | 56100 | 56200 | 56200 | 56100 | 657 |
| 387 | 20250218 | 123900 | 9936151200 | 56100 | 56100 | 56200 | 56100 | 775 |
| 388 | 20250218 | 123800 | 9892640100 | 56200 | 56100 | 56200 | 56000 | 4684 |
| 389 | 20250218 | 123700 | 9629723900 | 56100 | 56000 | 56100 | 56000 | 612 |
| 390 | 20250218 | 123600 | 9595446100 | 56000 | 56000 | 56100 | 56000 | 457 |
| 391 | 20250218 | 123500 | 9569848600 | 56000 | 56000 | 56100 | 56000 | 500 |
| 392 | 20250218 | 123400 | 9541829900 | 56000 | 56000 | 56100 | 56000 | 454 |
| 393 | 20250218 | 123300 | 9516397300 | 56100 | 56000 | 56100 | 56000 | 702 |
| 394 | 20250218 | 123200 | 9477081400 | 56000 | 56100 | 56100 | 56000 | 582 |
| 395 | 20250218 | 123100 | 9444475800 | 56100 | 56100 | 56100 | 56000 | 466 |
| 396 | 20250218 | 123000 | 9418362700 | 56000 | 56000 | 56100 | 56000 | 475 |
| 397 | 20250218 | 122900 | 9391758800 | 56000 | 56100 | 56100 | 56000 | 845 |
| 398 | 20250218 | 122800 | 9344413700 | 56100 | 56000 | 56100 | 56000 | 358 |
| 399 | 20250218 | 122700 | 9324360200 | 56100 | 56100 | 56100 | 56000 | 557 |
| 400 | 20250218 | 122600 | 9293164400 | 56000 | 56000 | 56100 | 56000 | 386 |
| 401 | 20250218 | 122500 | 9271543700 | 56000 | 55900 | 56100 | 55900 | 3370 |
| 402 | 20250218 | 122400 | 9082854300 | 56000 | 56000 | 56000 | 55900 | 464 |
| 403 | 20250218 | 122300 | 9056909500 | 55900 | 56000 | 56000 | 55900 | 674 |
| 404 | 20250218 | 122200 | 9019207300 | 55900 | 56000 | 56000 | 55900 | 745 |
| 405 | 20250218 | 122100 | 8977537900 | 55900 | 55900 | 56000 | 55900 | 517 |
| 406 | 20250218 | 122000 | 8948631900 | 55900 | 55900 | 56000 | 55900 | 553 |
| 407 | 20250218 | 121900 | 8917708200 | 55900 | 56000 | 56000 | 55900 | 501 |
| 408 | 20250218 | 121800 | 8889696200 | 55900 | 56000 | 56100 | 55900 | 510 |
| 409 | 20250218 | 121700 | 8861158100 | 56000 | 55900 | 56100 | 55900 | 957 |
| 410 | 20250218 | 121600 | 8807602000 | 55900 | 55900 | 56100 | 55900 | 804 |
| 411 | 20250218 | 121500 | 8762612900 | 55900 | 55900 | 56000 | 55900 | 656 |
| 412 | 20250218 | 121400 | 8725925700 | 56000 | 56100 | 56100 | 55900 | 608 |
| 413 | 20250218 | 121300 | 8691929200 | 55900 | 55900 | 56100 | 55900 | 653 |
| 414 | 20250218 | 121200 | 8655383900 | 55900 | 56000 | 56100 | 55900 | 553 |
| 415 | 20250218 | 121100 | 8624462600 | 56100 | 56000 | 56100 | 55900 | 463 |
| 416 | 20250218 | 121000 | 8598544000 | 56100 | 56100 | 56100 | 55900 | 569 |
| 417 | 20250218 | 120900 | 8566694500 | 55900 | 56000 | 56100 | 55900 | 576 |
| 418 | 20250218 | 120800 | 8534479600 | 55900 | 56000 | 56100 | 55900 | 469 |
| 419 | 20250218 | 120700 | 8508230500 | 56100 | 56100 | 56100 | 55900 | 592 |
| 420 | 20250218 | 120600 | 8475084000 | 55900 | 56000 | 56100 | 55900 | 1531 |
| 421 | 20250218 | 120500 | 8389351300 | 56000 | 56000 | 56100 | 56000 | 805 |
| 422 | 20250218 | 120400 | 8344267700 | 56000 | 56000 | 56100 | 56000 | 756 |
| 423 | 20250218 | 120300 | 8301921600 | 56100 | 56000 | 56100 | 56000 | 343 |
| 424 | 20250218 | 120200 | 8282709000 | 56100 | 56100 | 56100 | 56000 | 512 |
| 425 | 20250218 | 120100 | 8254031400 | 56100 | 56000 | 56100 | 56000 | 108 |
| 426 | 20250218 | 120000 | 8247980100 | 56000 | 56000 | 56100 | 56000 | 389 |
| 427 | 20250218 | 115900 | 8226191000 | 56000 | 56000 | 56100 | 56000 | 368 |
| 428 | 20250218 | 115800 | 8205579100 | 56000 | 56000 | 56100 | 56000 | 419 |
| 429 | 20250218 | 115700 | 8182109200 | 56000 | 56000 | 56100 | 55900 | 693 |
| 430 | 20250218 | 115600 | 8143296700 | 56100 | 56000 | 56100 | 55900 | 1699 |
| 431 | 20250218 | 115500 | 8048148800 | 56000 | 56000 | 56100 | 56000 | 693 |
| 432 | 20250218 | 115400 | 8009320300 | 56000 | 56000 | 56100 | 56000 | 529 |
| 433 | 20250218 | 115300 | 7979687300 | 56000 | 56100 | 56100 | 56000 | 1143 |
| 434 | 20250218 | 115200 | 7915607000 | 56000 | 56000 | 56100 | 56000 | 914 |
| 435 | 20250218 | 115100 | 7864383200 | 56000 | 56100 | 56100 | 56000 | 562 |
| 436 | 20250218 | 115000 | 7832902600 | 56000 | 55900 | 56100 | 55900 | 636 |
| 437 | 20250218 | 114900 | 7797305700 | 56000 | 55900 | 56000 | 55900 | 856 |
| 438 | 20250218 | 114800 | 7749400200 | 55900 | 55900 | 56000 | 55900 | 624 |
| 439 | 20250218 | 114700 | 7714513600 | 55900 | 55900 | 56000 | 55900 | 770 |
| 440 | 20250218 | 114600 | 7671467200 | 55900 | 55900 | 56000 | 55900 | 580 |
| 441 | 20250218 | 114500 | 7639040200 | 56000 | 55900 | 56000 | 55900 | 718 |
| 442 | 20250218 | 114400 | 7598893000 | 56000 | 55900 | 56000 | 55900 | 712 |
| 443 | 20250218 | 114300 | 7559072700 | 55900 | 56000 | 56000 | 55900 | 654 |
| 444 | 20250218 | 114200 | 7522508600 | 55900 | 55900 | 56000 | 55900 | 616 |
| 445 | 20250218 | 114100 | 7488067800 | 55900 | 56000 | 56000 | 55900 | 478 |
| 446 | 20250218 | 114000 | 7461334200 | 55900 | 56000 | 56000 | 55900 | 527 |
| 447 | 20250218 | 113900 | 7431871800 | 55900 | 56000 | 56000 | 55900 | 570 |
| 448 | 20250218 | 113800 | 7400005200 | 55900 | 56000 | 56000 | 55900 | 498 |
| 449 | 20250218 | 113700 | 7372159800 | 55900 | 55900 | 56000 | 55900 | 543 |
| 450 | 20250218 | 113600 | 7341803700 | 55900 | 56000 | 56000 | 55900 | 298 |
| 451 | 20250218 | 113500 | 7325140800 | 56000 | 55900 | 56000 | 55900 | 392 |
| 452 | 20250218 | 113400 | 7303225700 | 55900 | 55900 | 56000 | 55900 | 406 |
| 453 | 20250218 | 113300 | 7280527600 | 56000 | 56000 | 56000 | 55900 | 219 |
| 454 | 20250218 | 113200 | 7268279700 | 56000 | 55800 | 56000 | 55800 | 452 |
| 455 | 20250218 | 113100 | 7243020300 | 55800 | 55900 | 56100 | 55800 | 2427 |
| 456 | 20250218 | 113000 | 7107181000 | 55900 | 55800 | 55900 | 55800 | 511 |
| 457 | 20250218 | 112900 | 7078644400 | 55900 | 55900 | 56000 | 55800 | 2563 |
| 458 | 20250218 | 112800 | 6935395800 | 55800 | 55800 | 55900 | 55800 | 891 |
| 459 | 20250218 | 112700 | 6885622100 | 55800 | 55800 | 55900 | 55800 | 1077 |
| 460 | 20250218 | 112600 | 6825488100 | 55800 | 55800 | 55900 | 55800 | 602 |
| 461 | 20250218 | 112500 | 6791867800 | 55900 | 55800 | 55900 | 55800 | 661 |
| 462 | 20250218 | 112400 | 6754944100 | 55800 | 55900 | 55900 | 55800 | 772 |
| 463 | 20250218 | 112300 | 6711834600 | 55900 | 55800 | 55900 | 55800 | 407 |
| 464 | 20250218 | 112200 | 6689105400 | 55900 | 55900 | 56000 | 55800 | 6214 |
| 465 | 20250218 | 112100 | 6341829300 | 56000 | 55900 | 56000 | 55900 | 417 |
| 466 | 20250218 | 112000 | 6318515100 | 55900 | 55900 | 56000 | 55900 | 560 |
| 467 | 20250218 | 111900 | 6287206000 | 55900 | 56000 | 56000 | 55900 | 1469 |
| 468 | 20250218 | 111800 | 6204971700 | 55900 | 55900 | 56000 | 55900 | 366 |
| 469 | 20250218 | 111700 | 6184507300 | 55900 | 55900 | 56000 | 55900 | 780 |
| 470 | 20250218 | 111600 | 6140867300 | 55900 | 56000 | 56000 | 55900 | 576 |
| 471 | 20250218 | 111500 | 6108647800 | 55900 | 56000 | 56000 | 55900 | 554 |
| 472 | 20250218 | 111400 | 6077663200 | 55900 | 55900 | 56000 | 55900 | 525 |
| 473 | 20250218 | 111300 | 6048310000 | 55900 | 55900 | 56000 | 55900 | 537 |
| 474 | 20250218 | 111200 | 6018282100 | 56000 | 56000 | 56000 | 55900 | 664 |
| 475 | 20250218 | 111100 | 5981134200 | 55900 | 56000 | 56000 | 55900 | 1794 |
| 476 | 20250218 | 111000 | 5880688600 | 55900 | 55900 | 56000 | 55900 | 458 |
| 477 | 20250218 | 110900 | 5855079500 | 55900 | 55900 | 56000 | 55900 | 705 |
| 478 | 20250218 | 110800 | 5815638000 | 56000 | 55900 | 56000 | 55900 | 222 |
| 479 | 20250218 | 110700 | 5803224800 | 56000 | 55900 | 56000 | 55900 | 465 |
| 480 | 20250218 | 110600 | 5777227500 | 56000 | 55900 | 56000 | 55900 | 522 |
| 481 | 20250218 | 110500 | 5748041300 | 55900 | 55900 | 56000 | 55900 | 827 |
| 482 | 20250218 | 110400 | 5701768000 | 55900 | 55900 | 56000 | 55900 | 356 |
| 483 | 20250218 | 110300 | 5681855400 | 56000 | 55900 | 56000 | 55900 | 688 |
| 484 | 20250218 | 110200 | 5643385700 | 55900 | 55900 | 56000 | 55900 | 272 |
| 485 | 20250218 | 110100 | 5628177800 | 56000 | 55900 | 56000 | 55900 | 536 |
| 486 | 20250218 | 110000 | 5598213200 | 55900 | 55900 | 56000 | 55900 | 325 |
| 487 | 20250218 | 105900 | 5580039600 | 56000 | 55900 | 56000 | 55900 | 353 |
| 488 | 20250218 | 105800 | 5560302600 | 56000 | 55900 | 56000 | 55900 | 441 |
| 489 | 20250218 | 105700 | 5535646500 | 55900 | 55900 | 56000 | 55900 | 354 |
| 490 | 20250218 | 105600 | 5515856500 | 56000 | 55900 | 56000 | 55900 | 580 |
| 491 | 20250218 | 105500 | 5483421600 | 55900 | 55900 | 56000 | 55900 | 358 |
| 492 | 20250218 | 105400 | 5463404300 | 55900 | 56000 | 56000 | 55900 | 298 |
| 493 | 20250218 | 105300 | 5446743000 | 55900 | 55900 | 56000 | 55900 | 649 |
| 494 | 20250218 | 105200 | 5410461100 | 56000 | 55900 | 56000 | 55900 | 267 |
| 495 | 20250218 | 105100 | 5395531300 | 55900 | 56000 | 56000 | 55900 | 275 |
| 496 | 20250218 | 105000 | 5380157100 | 56000 | 55900 | 56000 | 55900 | 332 |
| 497 | 20250218 | 104900 | 5361592200 | 55900 | 55900 | 56000 | 55900 | 263 |
| 498 | 20250218 | 104800 | 5346888700 | 55900 | 55900 | 56000 | 55900 | 400 |
| 499 | 20250218 | 104700 | 5324525600 | 55800 | 55900 | 56000 | 55800 | 530 |
| 500 | 20250218 | 104600 | 5294904800 | 55900 | 55900 | 56000 | 55900 | 571 |
| 501 | 20250218 | 104500 | 5262982300 | 56000 | 55900 | 56000 | 55900 | 389 |
| 502 | 20250218 | 104400 | 5241233600 | 55900 | 55900 | 56000 | 55800 | 254 |
| 503 | 20250218 | 104300 | 5227033500 | 55900 | 55800 | 56000 | 55800 | 958 |
| 504 | 20250218 | 104200 | 5173501200 | 55900 | 55900 | 55900 | 55800 | 360 |
| 505 | 20250218 | 104100 | 5153407000 | 55900 | 56000 | 56000 | 55800 | 658 |
| 506 | 20250218 | 104000 | 5116657500 | 56000 | 55900 | 56000 | 55800 | 1521 |
| 507 | 20250218 | 103900 | 5031658200 | 55900 | 55800 | 55900 | 55800 | 1079 |
| 508 | 20250218 | 103800 | 4971384900 | 55900 | 55900 | 55900 | 55800 | 2786 |
| 509 | 20250218 | 103700 | 4815673000 | 55800 | 55800 | 55900 | 55800 | 364 |
| 510 | 20250218 | 103600 | 4795341600 | 55800 | 55800 | 55900 | 55800 | 521 |
| 511 | 20250218 | 103500 | 4766249800 | 55800 | 55900 | 55900 | 55800 | 309 |
| 512 | 20250218 | 103400 | 4748998000 | 55900 | 55900 | 56000 | 55800 | 9753 |
| 513 | 20250218 | 103300 | 4203980900 | 56000 | 55900 | 56000 | 55900 | 753 |
| 514 | 20250218 | 103200 | 4161862400 | 55900 | 56000 | 56000 | 55900 | 435 |
| 515 | 20250218 | 103100 | 4137539900 | 55900 | 55900 | 56000 | 55900 | 698 |
| 516 | 20250218 | 103000 | 4098510600 | 55900 | 56000 | 56000 | 55900 | 215 |
| 517 | 20250218 | 102900 | 4086488100 | 55900 | 55900 | 56000 | 55900 | 212 |
| 518 | 20250218 | 102800 | 4074636300 | 56000 | 55900 | 56000 | 55900 | 437 |
| 519 | 20250218 | 102700 | 4050205400 | 55900 | 55900 | 56000 | 55900 | 915 |
| 520 | 20250218 | 102600 | 3999048500 | 55900 | 55900 | 56000 | 55900 | 241 |
| 521 | 20250218 | 102500 | 3985567600 | 55900 | 55900 | 56000 | 55900 | 324 |
| 522 | 20250218 | 102400 | 3967453700 | 56000 | 56000 | 56000 | 55900 | 251 |
| 523 | 20250218 | 102300 | 3953417000 | 55900 | 56000 | 56100 | 55900 | 7739 |
| 524 | 20250218 | 102200 | 3520244400 | 56100 | 56000 | 56100 | 56000 | 380 |
| 525 | 20250218 | 102100 | 3498959800 | 56000 | 56000 | 56100 | 56000 | 1140 |
| 526 | 20250218 | 102000 | 3435041300 | 56000 | 56100 | 56100 | 56000 | 1499 |
| 527 | 20250218 | 101900 | 3350985900 | 56000 | 56000 | 56100 | 56000 | 299 |
| 528 | 20250218 | 101800 | 3334231800 | 56000 | 56100 | 56100 | 56000 | 435 |
| 529 | 20250218 | 101700 | 3309869900 | 56000 | 56000 | 56100 | 56000 | 518 |
| 530 | 20250218 | 101600 | 3280824800 | 56100 | 56100 | 56100 | 56000 | 403 |
| 531 | 20250218 | 101500 | 3258252600 | 56000 | 56000 | 56100 | 56000 | 370 |
| 532 | 20250218 | 101400 | 3237532200 | 56100 | 56100 | 56100 | 56000 | 168 |
| 533 | 20250218 | 101300 | 3228119100 | 56000 | 56100 | 56100 | 56000 | 226 |
| 534 | 20250218 | 101200 | 3215458100 | 56000 | 56000 | 56100 | 56000 | 287 |
| 535 | 20250218 | 101100 | 3199382900 | 56000 | 56100 | 56100 | 56000 | 355 |
| 536 | 20250218 | 101000 | 3179501900 | 56000 | 56100 | 56100 | 56000 | 412 |
| 537 | 20250218 | 100900 | 3156411800 | 56000 | 56100 | 56100 | 56000 | 247 |
| 538 | 20250218 | 100800 | 3142578000 | 56000 | 56000 | 56100 | 56000 | 376 |
| 539 | 20250218 | 100700 | 3121520400 | 56100 | 56000 | 56100 | 56000 | 406 |
| 540 | 20250218 | 100600 | 3098773400 | 56000 | 56000 | 56100 | 56000 | 219 |
| 541 | 20250218 | 100500 | 3086503200 | 56100 | 56000 | 56100 | 56000 | 327 |
| 542 | 20250218 | 100400 | 3068188800 | 56000 | 56000 | 56100 | 56000 | 276 |
| 543 | 20250218 | 100300 | 3052729700 | 56100 | 56000 | 56100 | 56000 | 468 |
| 544 | 20250218 | 100200 | 3026519000 | 56000 | 56000 | 56100 | 56000 | 200 |
| 545 | 20250218 | 100100 | 3015317500 | 56000 | 56000 | 56100 | 56000 | 298 |
| 546 | 20250218 | 100000 | 2998623700 | 56000 | 56000 | 56100 | 56000 | 437 |
| 547 | 20250218 | 095900 | 2974148900 | 56000 | 56000 | 56100 | 56000 | 178 |
| 548 | 20250218 | 095800 | 2964177000 | 56100 | 56000 | 56100 | 56000 | 397 |
| 549 | 20250218 | 095700 | 2941942500 | 56000 | 56000 | 56100 | 56000 | 794 |
| 550 | 20250218 | 095600 | 2897476900 | 56000 | 56000 | 56100 | 56000 | 396 |
| 551 | 20250218 | 095500 | 2875295100 | 56100 | 56000 | 56100 | 56000 | 378 |
| 552 | 20250218 | 095400 | 2854125200 | 56000 | 56000 | 56100 | 56000 | 282 |
| 553 | 20250218 | 095300 | 2838331400 | 56000 | 56000 | 56100 | 56000 | 473 |
| 554 | 20250218 | 095200 | 2811840500 | 56100 | 56100 | 56100 | 56000 | 283 |
| 555 | 20250218 | 095100 | 2795989700 | 56000 | 56000 | 56100 | 56000 | 266 |
| 556 | 20250218 | 095000 | 2781090000 | 56000 | 56100 | 56100 | 56000 | 117 |
| 557 | 20250218 | 094900 | 2774535400 | 56000 | 56000 | 56100 | 56000 | 428 |
| 558 | 20250218 | 094800 | 2750566100 | 56000 | 56000 | 56100 | 56000 | 114 |
| 559 | 20250218 | 094700 | 2744178200 | 56000 | 56100 | 56100 | 56000 | 265 |
| 560 | 20250218 | 094600 | 2729337700 | 56100 | 56000 | 56100 | 56000 | 1162 |
| 561 | 20250218 | 094500 | 2664211200 | 56000 | 56000 | 56100 | 56000 | 916 |
| 562 | 20250218 | 094400 | 2612914000 | 56000 | 56100 | 56100 | 56000 | 3020 |
| 563 | 20250218 | 094300 | 2443788200 | 56000 | 56000 | 56100 | 56000 | 278 |
| 564 | 20250218 | 094200 | 2428217100 | 56000 | 56000 | 56100 | 56000 | 189 |
| 565 | 20250218 | 094100 | 2417629800 | 56000 | 56100 | 56100 | 56000 | 192 |
| 566 | 20250218 | 094000 | 2406877400 | 56100 | 56100 | 56100 | 56000 | 1663 |
| 567 | 20250218 | 093900 | 2313692600 | 56000 | 56000 | 56100 | 56000 | 211 |
| 568 | 20250218 | 093800 | 2301863300 | 56000 | 56000 | 56100 | 56000 | 308 |
| 569 | 20250218 | 093700 | 2284606900 | 56000 | 56100 | 56100 | 56000 | 328 |
| 570 | 20250218 | 093600 | 2266230400 | 56100 | 56100 | 56100 | 56000 | 769 |
| 571 | 20250218 | 093500 | 2223157400 | 56100 | 56000 | 56100 | 55900 | 840 |
| 572 | 20250218 | 093400 | 2176108700 | 56000 | 56000 | 56000 | 55900 | 774 |
| 573 | 20250218 | 093300 | 2132787400 | 56000 | 55900 | 56000 | 55900 | 954 |
| 574 | 20250218 | 093200 | 2079404000 | 56000 | 55900 | 56000 | 55900 | 3096 |
| 575 | 20250218 | 093100 | 1906065400 | 56000 | 56000 | 56000 | 55900 | 760 |
| 576 | 20250218 | 093000 | 1863527900 | 55900 | 55900 | 56000 | 55900 | 650 |
| 577 | 20250218 | 092900 | 1827181700 | 55900 | 55900 | 56000 | 55900 | 440 |
| 578 | 20250218 | 092800 | 1802574400 | 55900 | 55900 | 56000 | 55900 | 264 |
| 579 | 20250218 | 092700 | 1787814000 | 55900 | 55900 | 56000 | 55900 | 1458 |
| 580 | 20250218 | 092600 | 1706303900 | 55900 | 55900 | 56000 | 55900 | 1875 |
| 581 | 20250218 | 092500 | 1601453800 | 56000 | 56000 | 56100 | 55900 | 5870 |
| 582 | 20250218 | 092400 | 1272733800 | 56000 | 56100 | 56100 | 56000 | 5365 |
| 583 | 20250218 | 092300 | 972292600 | 56100 | 56100 | 56100 | 56000 | 410 |
| 584 | 20250218 | 092200 | 949314500 | 56100 | 56100 | 56100 | 56000 | 463 |
| 585 | 20250218 | 092100 | 923376700 | 56100 | 56100 | 56100 | 56000 | 200 |
| 586 | 20250218 | 092000 | 912166400 | 56100 | 56000 | 56100 | 56000 | 183 |
| 587 | 20250218 | 091900 | 901913800 | 56000 | 56000 | 56100 | 56000 | 305 |
| 588 | 20250218 | 091800 | 884825400 | 56000 | 56100 | 56100 | 56000 | 357 |
| 589 | 20250218 | 091700 | 864826700 | 56100 | 56100 | 56100 | 56000 | 384 |
| 590 | 20250218 | 091600 | 843297000 | 56100 | 56100 | 56100 | 56000 | 543 |
| 591 | 20250218 | 091500 | 812853500 | 56100 | 56100 | 56100 | 56000 | 353 |
| 592 | 20250218 | 091400 | 793073400 | 56100 | 56100 | 56100 | 56000 | 465 |
| 593 | 20250218 | 091300 | 767001200 | 56100 | 56100 | 56100 | 56000 | 471 |
| 594 | 20250218 | 091200 | 740594800 | 56100 | 56000 | 56100 | 56000 | 563 |
| 595 | 20250218 | 091100 | 709057400 | 56100 | 56100 | 56100 | 56000 | 243 |
| 596 | 20250218 | 091000 | 695441500 | 56100 | 56100 | 56100 | 56000 | 167 |
| 597 | 20250218 | 090900 | 686084000 | 56000 | 56200 | 56200 | 56000 | 3691 |
| 598 | 20250218 | 090800 | 479073500 | 56200 | 56200 | 56200 | 56100 | 1137 |
| 599 | 20250218 | 090700 | 415246700 | 56100 | 56200 | 56200 | 56100 | 719 |
| 600 | 20250218 | 090600 | 374880500 | 56200 | 56200 | 56200 | 56100 | 471 |
| 601 | 20250218 | 090500 | 348421900 | 56200 | 56100 | 56200 | 56100 | 574 |
| 602 | 20250218 | 090400 | 316192300 | 56100 | 56200 | 56200 | 56100 | 608 |
| 603 | 20250218 | 090300 | 282039200 | 56100 | 56200 | 56200 | 56100 | 1489 |
| 604 | 20250218 | 090200 | 198426200 | 56100 | 56300 | 56300 | 56100 | 1432 |
| 605 | 20250218 | 090100 | 117973000 | 56300 | 56300 | 56300 | 56200 | 291 |
| 606 | 20250218 | 090000 | 101614800 | 56200 | 56200 | 56300 | 56200 | 1798 |