32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 5055 |
| 3 | 20250218 | 190300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 4 | 20250218 | 190200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 5 | 20250218 | 190100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 6 | 20250218 | 190000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 7 | 20250218 | 185900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 8 | 20250218 | 185800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 9 | 20250218 | 185700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 10 | 20250218 | 185600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 11 | 20250218 | 185500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 12 | 20250218 | 185400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 13 | 20250218 | 185300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 14 | 20250218 | 185200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 15 | 20250218 | 185100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 16 | 20250218 | 185000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 17 | 20250218 | 184900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 18 | 20250218 | 184800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 19 | 20250218 | 184700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 20 | 20250218 | 184600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 21 | 20250218 | 184500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 22 | 20250218 | 184400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 23 | 20250218 | 184300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 24 | 20250218 | 184200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 25 | 20250218 | 184100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 26 | 20250218 | 184000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 27 | 20250218 | 183900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 28 | 20250218 | 183800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 29 | 20250218 | 183700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 30 | 20250218 | 183600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 31 | 20250218 | 183500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 32 | 20250218 | 183400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 5055 |
| 33 | 20250218 | 183300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 34 | 20250218 | 183200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 35 | 20250218 | 183100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 36 | 20250218 | 183000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 37 | 20250218 | 182900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 38 | 20250218 | 182800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 39 | 20250218 | 182700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 40 | 20250218 | 182600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 41 | 20250218 | 182500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 42 | 20250218 | 182400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 43 | 20250218 | 182300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 44 | 20250218 | 182200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 45 | 20250218 | 182100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 46 | 20250218 | 182000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 47 | 20250218 | 181900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 48 | 20250218 | 181800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 49 | 20250218 | 181700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 50 | 20250218 | 181600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 51 | 20250218 | 181500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 52 | 20250218 | 181400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 53 | 20250218 | 181300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 54 | 20250218 | 181200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 55 | 20250218 | 181100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 56 | 20250218 | 181000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 57 | 20250218 | 180900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 58 | 20250218 | 180800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 59 | 20250218 | 180700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 60 | 20250218 | 180600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 61 | 20250218 | 180500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 62 | 20250218 | 180400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 5055 |
| 63 | 20250218 | 180300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 64 | 20250218 | 180200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 65 | 20250218 | 180100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 66 | 20250218 | 180000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 67 | 20250218 | 175900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 68 | 20250218 | 175800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 69 | 20250218 | 175700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 70 | 20250218 | 175600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 71 | 20250218 | 175500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 72 | 20250218 | 175400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 73 | 20250218 | 175300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 74 | 20250218 | 175200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 75 | 20250218 | 175100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 76 | 20250218 | 175000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 77 | 20250218 | 174900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 78 | 20250218 | 174800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 79 | 20250218 | 174700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 80 | 20250218 | 174600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 81 | 20250218 | 174500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 82 | 20250218 | 174400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 83 | 20250218 | 174300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 84 | 20250218 | 174200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 85 | 20250218 | 174100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 86 | 20250218 | 174000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 87 | 20250218 | 173900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 88 | 20250218 | 173800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 89 | 20250218 | 173700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 90 | 20250218 | 173600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 91 | 20250218 | 173500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 92 | 20250218 | 173400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 5055 |
| 93 | 20250218 | 173300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 94 | 20250218 | 173200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 95 | 20250218 | 173100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 96 | 20250218 | 173000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 97 | 20250218 | 172900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 98 | 20250218 | 172800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 99 | 20250218 | 172700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 100 | 20250218 | 172600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 101 | 20250218 | 172500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 102 | 20250218 | 172400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 103 | 20250218 | 172300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 104 | 20250218 | 172200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 105 | 20250218 | 172100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 106 | 20250218 | 172000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 107 | 20250218 | 171900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 108 | 20250218 | 171800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 109 | 20250218 | 171700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 110 | 20250218 | 171600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 111 | 20250218 | 171500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 112 | 20250218 | 171400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 113 | 20250218 | 171300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 114 | 20250218 | 171200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 115 | 20250218 | 171100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 116 | 20250218 | 171000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 117 | 20250218 | 170900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 118 | 20250218 | 170800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 119 | 20250218 | 170700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 120 | 20250218 | 170600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 121 | 20250218 | 170500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 122 | 20250218 | 170400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 5055 |
| 123 | 20250218 | 170300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 124 | 20250218 | 170200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 125 | 20250218 | 170100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 126 | 20250218 | 170000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 127 | 20250218 | 165900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 128 | 20250218 | 165800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 129 | 20250218 | 165700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 130 | 20250218 | 165600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 131 | 20250218 | 165500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 132 | 20250218 | 165400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 133 | 20250218 | 165300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 134 | 20250218 | 165200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 135 | 20250218 | 165100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 136 | 20250218 | 165000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 137 | 20250218 | 164900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 138 | 20250218 | 164800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 139 | 20250218 | 164700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 140 | 20250218 | 164600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 141 | 20250218 | 164500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 142 | 20250218 | 164400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 143 | 20250218 | 164300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 144 | 20250218 | 164200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 145 | 20250218 | 164100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 146 | 20250218 | 164000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 147 | 20250218 | 163900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 148 | 20250218 | 163800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 149 | 20250218 | 163700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 150 | 20250218 | 163600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 151 | 20250218 | 163500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 152 | 20250218 | 163400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 5055 |
| 153 | 20250218 | 163300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 154 | 20250218 | 163200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 155 | 20250218 | 163100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 156 | 20250218 | 163000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 157 | 20250218 | 162900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 158 | 20250218 | 162800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 159 | 20250218 | 162700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 160 | 20250218 | 162600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 161 | 20250218 | 162500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 162 | 20250218 | 162400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 163 | 20250218 | 162300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 164 | 20250218 | 162200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 165 | 20250218 | 162100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 166 | 20250218 | 162000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 167 | 20250218 | 161900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 168 | 20250218 | 161800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 169 | 20250218 | 161700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 170 | 20250218 | 161600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 171 | 20250218 | 161500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 172 | 20250218 | 161400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 173 | 20250218 | 161300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 174 | 20250218 | 161200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 175 | 20250218 | 161100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 176 | 20250218 | 161000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 177 | 20250218 | 160900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 178 | 20250218 | 160800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 179 | 20250218 | 160700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 180 | 20250218 | 160600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 181 | 20250218 | 160500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 182 | 20250218 | 160400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 5055 |
| 183 | 20250218 | 160300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 184 | 20250218 | 160200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 185 | 20250218 | 160100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 186 | 20250218 | 160000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 187 | 20250218 | 155900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 188 | 20250218 | 155800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 189 | 20250218 | 155700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 190 | 20250218 | 155600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 191 | 20250218 | 155500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 192 | 20250218 | 155400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 193 | 20250218 | 155300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 194 | 20250218 | 155200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 195 | 20250218 | 155100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 196 | 20250218 | 155000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 197 | 20250218 | 154900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 198 | 20250218 | 154800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 199 | 20250218 | 154700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 200 | 20250218 | 154600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 201 | 20250218 | 154500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 202 | 20250218 | 154400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 203 | 20250218 | 154300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 204 | 20250218 | 154200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 205 | 20250218 | 154100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 206 | 20250218 | 154000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 207 | 20250218 | 153900 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 208 | 20250218 | 153800 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 209 | 20250218 | 153700 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 210 | 20250218 | 153600 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 211 | 20250218 | 153500 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 212 | 20250218 | 153400 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 5055 |
| 213 | 20250218 | 153300 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 214 | 20250218 | 153200 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 215 | 20250218 | 153100 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 216 | 20250218 | 153000 | 11228671700 | 56100 | 56100 | 56100 | 56100 | 5055 |
| 217 | 20250218 | 152900 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 218 | 20250218 | 152800 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 219 | 20250218 | 152700 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 220 | 20250218 | 152600 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 221 | 20250218 | 152500 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 222 | 20250218 | 152400 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 223 | 20250218 | 152300 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 224 | 20250218 | 152200 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 225 | 20250218 | 152100 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 226 | 20250218 | 152000 | 10945086200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 227 | 20250218 | 151900 | 10945086200 | 56100 | 56200 | 56300 | 56100 | 202 |
| 228 | 20250218 | 151800 | 10933735000 | 56200 | 56200 | 56300 | 56100 | 696 |
| 229 | 20250218 | 151700 | 10894623100 | 56100 | 56100 | 56200 | 56100 | 416 |
| 230 | 20250218 | 151600 | 10871277200 | 56200 | 56200 | 56300 | 56100 | 437 |
| 231 | 20250218 | 151500 | 10846711000 | 56200 | 56300 | 56300 | 56200 | 106 |
| 232 | 20250218 | 151400 | 10840747600 | 56300 | 56200 | 56300 | 56200 | 149 |
| 233 | 20250218 | 151300 | 10832359400 | 56300 | 56200 | 56300 | 56200 | 585 |
| 234 | 20250218 | 151200 | 10799478100 | 56200 | 56300 | 56300 | 56200 | 198 |
| 235 | 20250218 | 151100 | 10788336200 | 56300 | 56200 | 56300 | 56200 | 279 |
| 236 | 20250218 | 151000 | 10772653900 | 56300 | 56200 | 56300 | 56200 | 230 |
| 237 | 20250218 | 150900 | 10759721000 | 56300 | 56200 | 56300 | 56200 | 721 |
| 238 | 20250218 | 150800 | 10719186600 | 56300 | 56200 | 56300 | 56200 | 43 |
| 239 | 20250218 | 150700 | 10716766600 | 56400 | 56400 | 56400 | 56200 | 220 |
| 240 | 20250218 | 150600 | 10704370000 | 56400 | 56400 | 56500 | 56200 | 268 |
| 241 | 20250218 | 150500 | 10689291800 | 56300 | 56500 | 56500 | 56200 | 619 |
| 242 | 20250218 | 150400 | 10654438400 | 56500 | 56500 | 56500 | 56300 | 452 |
| 243 | 20250218 | 150300 | 10628945000 | 56500 | 56400 | 56500 | 56300 | 293 |
| 244 | 20250218 | 150200 | 10612420300 | 56500 | 56300 | 56500 | 56300 | 790 |
| 245 | 20250218 | 150100 | 10567892500 | 56300 | 56300 | 56400 | 56300 | 214 |
| 246 | 20250218 | 150000 | 10555824800 | 56400 | 56300 | 56500 | 56300 | 480 |
| 247 | 20250218 | 145900 | 10528784500 | 56300 | 56400 | 56500 | 56300 | 754 |
| 248 | 20250218 | 145800 | 10486267700 | 56300 | 56400 | 56500 | 56300 | 605 |
| 249 | 20250218 | 145700 | 10452156900 | 56400 | 56400 | 56600 | 56300 | 971 |
| 250 | 20250218 | 145600 | 10397375600 | 56300 | 56300 | 56500 | 56300 | 846 |
| 251 | 20250218 | 145500 | 10349664200 | 56300 | 56300 | 56500 | 56300 | 762 |
| 252 | 20250218 | 145400 | 10306702200 | 56400 | 56300 | 56400 | 56300 | 564 |
| 253 | 20250218 | 145300 | 10274905700 | 56400 | 56200 | 56400 | 56200 | 487 |
| 254 | 20250218 | 145200 | 10247486700 | 56400 | 56500 | 56500 | 56200 | 1475 |
| 255 | 20250218 | 145100 | 10164493400 | 56200 | 56200 | 56500 | 56200 | 707 |
| 256 | 20250218 | 145000 | 10124678200 | 56300 | 56300 | 56400 | 56200 | 790 |
| 257 | 20250218 | 144900 | 10080217800 | 56200 | 56200 | 56400 | 56200 | 765 |
| 258 | 20250218 | 144800 | 10037155300 | 56500 | 56100 | 56500 | 56100 | 3460 |
| 259 | 20250218 | 144700 | 9842102600 | 56100 | 56000 | 56200 | 56000 | 601 |
| 260 | 20250218 | 144600 | 9808366000 | 56100 | 56100 | 56100 | 55900 | 1467 |
| 261 | 20250218 | 144500 | 9726132300 | 56100 | 56100 | 56100 | 56000 | 687 |
| 262 | 20250218 | 144400 | 9687620600 | 56100 | 56100 | 56100 | 56000 | 254 |
| 263 | 20250218 | 144300 | 9673386500 | 56000 | 55900 | 56100 | 55900 | 758 |
| 264 | 20250218 | 144200 | 9630928600 | 55900 | 56000 | 56000 | 55900 | 358 |
| 265 | 20250218 | 144100 | 9610901100 | 55900 | 56000 | 56000 | 55900 | 424 |
| 266 | 20250218 | 144000 | 9587187000 | 55900 | 55900 | 56000 | 55900 | 525 |
| 267 | 20250218 | 143900 | 9557830800 | 55900 | 55900 | 56000 | 55900 | 203 |
| 268 | 20250218 | 143800 | 9546478800 | 55900 | 55900 | 56000 | 55900 | 420 |
| 269 | 20250218 | 143700 | 9522995400 | 55900 | 55900 | 56000 | 55800 | 819 |
| 270 | 20250218 | 143600 | 9477213000 | 56000 | 55900 | 56000 | 55900 | 214 |
| 271 | 20250218 | 143500 | 9465244700 | 55900 | 55900 | 56000 | 55900 | 225 |
| 272 | 20250218 | 143400 | 9452667100 | 55900 | 55900 | 56000 | 55800 | 466 |
| 273 | 20250218 | 143300 | 9426621200 | 55900 | 55900 | 56000 | 55900 | 234 |
| 274 | 20250218 | 143200 | 9413536300 | 56000 | 55900 | 56000 | 55900 | 701 |
| 275 | 20250218 | 143100 | 9374349300 | 55900 | 55900 | 55900 | 55800 | 347 |
| 276 | 20250218 | 143000 | 9354965000 | 55800 | 55900 | 56000 | 55800 | 285 |
| 277 | 20250218 | 142900 | 9339050700 | 55900 | 55800 | 55900 | 55800 | 352 |
| 278 | 20250218 | 142800 | 9319395000 | 55900 | 55900 | 55900 | 55800 | 411 |
| 279 | 20250218 | 142700 | 9296452000 | 55900 | 55900 | 56000 | 55800 | 706 |
| 280 | 20250218 | 142600 | 9257004400 | 55900 | 55800 | 56000 | 55800 | 130 |
| 281 | 20250218 | 142500 | 9249743000 | 55800 | 55900 | 55900 | 55800 | 581 |
| 282 | 20250218 | 142400 | 9217282700 | 55900 | 55900 | 56000 | 55900 | 232 |
| 283 | 20250218 | 142300 | 9204306700 | 55900 | 55800 | 55900 | 55800 | 429 |
| 284 | 20250218 | 142200 | 9180340200 | 55800 | 55800 | 55900 | 55800 | 269 |
| 285 | 20250218 | 142100 | 9165320900 | 55900 | 55900 | 56000 | 55800 | 303 |
| 286 | 20250218 | 142000 | 9148383100 | 55900 | 55900 | 56000 | 55900 | 264 |
| 287 | 20250218 | 141900 | 9133622100 | 55900 | 55900 | 56000 | 55900 | 331 |
| 288 | 20250218 | 141800 | 9115117200 | 56000 | 55900 | 56000 | 55900 | 298 |
| 289 | 20250218 | 141700 | 9098452200 | 56000 | 56000 | 56000 | 55900 | 311 |
| 290 | 20250218 | 141600 | 9081064300 | 55900 | 55900 | 56000 | 55900 | 271 |
| 291 | 20250218 | 141500 | 9065914400 | 55900 | 55900 | 56000 | 55800 | 333 |
| 292 | 20250218 | 141400 | 9047303300 | 55800 | 55800 | 56000 | 55800 | 608 |
| 293 | 20250218 | 141300 | 9013348100 | 55800 | 55800 | 55900 | 55800 | 259 |
| 294 | 20250218 | 141200 | 8998887400 | 55800 | 55800 | 55900 | 55800 | 715 |
| 295 | 20250218 | 141100 | 8958953900 | 55800 | 55800 | 55900 | 55800 | 198 |
| 296 | 20250218 | 141000 | 8947902100 | 55800 | 55800 | 55900 | 55800 | 428 |
| 297 | 20250218 | 140900 | 8924018600 | 55800 | 55800 | 55900 | 55800 | 208 |
| 298 | 20250218 | 140800 | 8912407600 | 55800 | 55800 | 55900 | 55800 | 370 |
| 299 | 20250218 | 140700 | 8891758100 | 55800 | 55800 | 55900 | 55800 | 190 |
| 300 | 20250218 | 140600 | 8881154100 | 55800 | 55900 | 56000 | 55800 | 453 |
| 301 | 20250218 | 140500 | 8855833400 | 56000 | 55900 | 56000 | 55900 | 238 |
| 302 | 20250218 | 140400 | 8842519200 | 55900 | 55800 | 55900 | 55800 | 526 |
| 303 | 20250218 | 140300 | 8813149600 | 55900 | 55800 | 55900 | 55800 | 307 |
| 304 | 20250218 | 140200 | 8796007700 | 55900 | 55900 | 55900 | 55800 | 215 |
| 305 | 20250218 | 140100 | 8784007700 | 55900 | 55800 | 55900 | 55800 | 348 |
| 306 | 20250218 | 140000 | 8764585400 | 55800 | 55800 | 55900 | 55800 | 259 |
| 307 | 20250218 | 135900 | 8750130600 | 55800 | 55900 | 56000 | 55800 | 241 |
| 308 | 20250218 | 135800 | 8736663900 | 55900 | 55900 | 55900 | 55900 | 254 |
| 309 | 20250218 | 135700 | 8722465300 | 55900 | 55800 | 56000 | 55800 | 614 |
| 310 | 20250218 | 135600 | 8688164700 | 55800 | 55800 | 55900 | 55800 | 164 |
| 311 | 20250218 | 135500 | 8679012400 | 55800 | 55900 | 55900 | 55800 | 381 |
| 312 | 20250218 | 135400 | 8657749200 | 55800 | 55800 | 55900 | 55800 | 214 |
| 313 | 20250218 | 135300 | 8645803400 | 55800 | 55800 | 55800 | 55800 | 366 |
| 314 | 20250218 | 135200 | 8625380600 | 55800 | 55800 | 55900 | 55800 | 372 |
| 315 | 20250218 | 135100 | 8604602300 | 55900 | 55900 | 56000 | 55800 | 334 |
| 316 | 20250218 | 135000 | 8585930400 | 55900 | 55900 | 56000 | 55900 | 429 |
| 317 | 20250218 | 134900 | 8561947900 | 55900 | 55800 | 55900 | 55800 | 440 |
| 318 | 20250218 | 134800 | 8537372300 | 55900 | 55900 | 55900 | 55800 | 358 |
| 319 | 20250218 | 134700 | 8517389000 | 55800 | 55900 | 55900 | 55800 | 183 |
| 320 | 20250218 | 134600 | 8507175600 | 55800 | 55900 | 56000 | 55800 | 318 |
| 321 | 20250218 | 134500 | 8489409300 | 55900 | 55900 | 56000 | 55900 | 303 |
| 322 | 20250218 | 134400 | 8472466600 | 55900 | 55900 | 56000 | 55900 | 302 |
| 323 | 20250218 | 134300 | 8455573900 | 56000 | 55900 | 56000 | 55900 | 271 |
| 324 | 20250218 | 134200 | 8440422200 | 55900 | 55700 | 56000 | 55700 | 846 |
| 325 | 20250218 | 134100 | 8393091200 | 55700 | 55800 | 55900 | 55700 | 375 |
| 326 | 20250218 | 134000 | 8372177400 | 55800 | 55800 | 55800 | 55700 | 790 |
| 327 | 20250218 | 133900 | 8328124100 | 55700 | 55600 | 55700 | 55600 | 440 |
| 328 | 20250218 | 133800 | 8303622000 | 55700 | 55600 | 55800 | 55600 | 113 |
| 329 | 20250218 | 133700 | 8297330700 | 55700 | 55700 | 55700 | 55600 | 428 |
| 330 | 20250218 | 133600 | 8273526900 | 55700 | 55500 | 55800 | 55500 | 1167 |
| 331 | 20250218 | 133500 | 8208689800 | 55600 | 55600 | 55700 | 55500 | 238 |
| 332 | 20250218 | 133400 | 8195465200 | 55600 | 55600 | 55700 | 55600 | 206 |
| 333 | 20250218 | 133300 | 8184010300 | 55600 | 55600 | 55700 | 55600 | 749 |
| 334 | 20250218 | 133200 | 8142359100 | 55600 | 55700 | 55700 | 55600 | 281 |
| 335 | 20250218 | 133100 | 8126712500 | 55700 | 55500 | 55700 | 55500 | 672 |
| 336 | 20250218 | 133000 | 8089365400 | 55500 | 55500 | 55600 | 55500 | 345 |
| 337 | 20250218 | 132900 | 8070213000 | 55500 | 55600 | 55600 | 55500 | 233 |
| 338 | 20250218 | 132800 | 8057278100 | 55500 | 55500 | 55600 | 55500 | 132 |
| 339 | 20250218 | 132700 | 8049950100 | 55500 | 55400 | 55700 | 55400 | 528 |
| 340 | 20250218 | 132600 | 8020652800 | 55400 | 55500 | 55500 | 55400 | 116 |
| 341 | 20250218 | 132500 | 8014225100 | 55500 | 55500 | 55500 | 55400 | 183 |
| 342 | 20250218 | 132400 | 8004078700 | 55400 | 55500 | 55600 | 55400 | 250 |
| 343 | 20250218 | 132300 | 7990202100 | 55500 | 55500 | 55500 | 55500 | 176 |
| 344 | 20250218 | 132200 | 7980434100 | 55500 | 55400 | 55600 | 55400 | 714 |
| 345 | 20250218 | 132100 | 7940860900 | 55400 | 55300 | 55500 | 55300 | 1663 |
| 346 | 20250218 | 132000 | 7848723400 | 55400 | 55300 | 55400 | 55200 | 868 |
| 347 | 20250218 | 131900 | 7800721700 | 55400 | 55400 | 55600 | 55300 | 657 |
| 348 | 20250218 | 131800 | 7764311800 | 55400 | 55600 | 55700 | 55400 | 2340 |
| 349 | 20250218 | 131700 | 7634430600 | 55700 | 55700 | 55800 | 55600 | 1589 |
| 350 | 20250218 | 131600 | 7546004400 | 55700 | 55800 | 55800 | 55700 | 833 |
| 351 | 20250218 | 131500 | 7499570400 | 55800 | 55800 | 55900 | 55800 | 53 |
| 352 | 20250218 | 131400 | 7496611700 | 55800 | 55800 | 55900 | 55700 | 765 |
| 353 | 20250218 | 131300 | 7453900200 | 55800 | 55800 | 55900 | 55800 | 238 |
| 354 | 20250218 | 131200 | 7440612600 | 55900 | 55800 | 55900 | 55800 | 179 |
| 355 | 20250218 | 131100 | 7430617700 | 55800 | 55800 | 55900 | 55700 | 328 |
| 356 | 20250218 | 131000 | 7412312300 | 55800 | 55800 | 55900 | 55800 | 216 |
| 357 | 20250218 | 130900 | 7400257200 | 55800 | 55900 | 55900 | 55800 | 170 |
| 358 | 20250218 | 130800 | 7390767300 | 55800 | 55900 | 55900 | 55800 | 442 |
| 359 | 20250218 | 130700 | 7366092700 | 55800 | 55800 | 55900 | 55800 | 128 |
| 360 | 20250218 | 130600 | 7358948300 | 55800 | 55800 | 55900 | 55800 | 179 |
| 361 | 20250218 | 130500 | 7348956800 | 55900 | 55800 | 55900 | 55800 | 307 |
| 362 | 20250218 | 130400 | 7331824200 | 55900 | 55900 | 55900 | 55800 | 166 |
| 363 | 20250218 | 130300 | 7322557100 | 55800 | 55900 | 55900 | 55800 | 331 |
| 364 | 20250218 | 130200 | 7304085200 | 55800 | 55900 | 55900 | 55800 | 153 |
| 365 | 20250218 | 130100 | 7295544500 | 55800 | 55800 | 55900 | 55800 | 300 |
| 366 | 20250218 | 130000 | 7278801800 | 55800 | 55700 | 55900 | 55700 | 750 |
| 367 | 20250218 | 125900 | 7236969000 | 55800 | 55800 | 55800 | 55700 | 1005 |
| 368 | 20250218 | 125800 | 7180907300 | 55800 | 55800 | 55900 | 55800 | 202 |
| 369 | 20250218 | 125700 | 7169633400 | 55800 | 55800 | 55900 | 55800 | 145 |
| 370 | 20250218 | 125600 | 7161539000 | 55800 | 55800 | 55900 | 55800 | 299 |
| 371 | 20250218 | 125500 | 7144852800 | 55800 | 55800 | 55900 | 55800 | 237 |
| 372 | 20250218 | 125400 | 7131624900 | 55900 | 55800 | 55900 | 55800 | 292 |
| 373 | 20250218 | 125300 | 7115306900 | 55800 | 55900 | 56000 | 55800 | 2003 |
| 374 | 20250218 | 125200 | 7003288300 | 55900 | 55800 | 55900 | 55800 | 117 |
| 375 | 20250218 | 125100 | 6996756400 | 55800 | 55900 | 55900 | 55800 | 291 |
| 376 | 20250218 | 125000 | 6980516600 | 55800 | 55800 | 55900 | 55800 | 294 |
| 377 | 20250218 | 124900 | 6964105000 | 55800 | 55800 | 55900 | 55800 | 284 |
| 378 | 20250218 | 124800 | 6948255800 | 55800 | 55800 | 55900 | 55800 | 416 |
| 379 | 20250218 | 124700 | 6925034400 | 55800 | 55800 | 55900 | 55800 | 253 |
| 380 | 20250218 | 124600 | 6910907600 | 55900 | 56000 | 56000 | 55900 | 492 |
| 381 | 20250218 | 124500 | 6883401500 | 56000 | 55900 | 56000 | 55900 | 360 |
| 382 | 20250218 | 124400 | 6863273700 | 55900 | 55900 | 56000 | 55900 | 376 |
| 383 | 20250218 | 124300 | 6842231000 | 55900 | 55900 | 56000 | 55900 | 296 |
| 384 | 20250218 | 124200 | 6825682000 | 55900 | 55900 | 55900 | 55800 | 178 |
| 385 | 20250218 | 124100 | 6815741700 | 55900 | 55900 | 56000 | 55900 | 298 |
| 386 | 20250218 | 124000 | 6799082100 | 55900 | 55900 | 56000 | 55900 | 216 |
| 387 | 20250218 | 123900 | 6787006700 | 56000 | 56000 | 56000 | 55900 | 401 |
| 388 | 20250218 | 123800 | 6764583400 | 56000 | 55900 | 56000 | 55900 | 575 |
| 389 | 20250218 | 123700 | 6732434700 | 55900 | 55900 | 56000 | 55900 | 182 |
| 390 | 20250218 | 123600 | 6722258900 | 55900 | 55900 | 56000 | 55900 | 320 |
| 391 | 20250218 | 123500 | 6704367000 | 55900 | 55900 | 56000 | 55900 | 193 |
| 392 | 20250218 | 123400 | 6693575400 | 55900 | 55900 | 56000 | 55900 | 301 |
| 393 | 20250218 | 123300 | 6676747500 | 56000 | 55900 | 56000 | 55900 | 354 |
| 394 | 20250218 | 123200 | 6656958700 | 56000 | 56000 | 56000 | 55900 | 185 |
| 395 | 20250218 | 123100 | 6646612900 | 55900 | 55900 | 56000 | 55800 | 549 |
| 396 | 20250218 | 123000 | 6615922800 | 55900 | 56000 | 56000 | 55900 | 286 |
| 397 | 20250218 | 122900 | 6599909700 | 56100 | 56000 | 56100 | 55900 | 185 |
| 398 | 20250218 | 122800 | 6589550700 | 56000 | 56000 | 56000 | 55900 | 223 |
| 399 | 20250218 | 122700 | 6577065700 | 56000 | 55900 | 56200 | 55900 | 623 |
| 400 | 20250218 | 122600 | 6542145800 | 56000 | 56000 | 56100 | 55900 | 154 |
| 401 | 20250218 | 122500 | 6533522100 | 56000 | 56000 | 56100 | 55900 | 254 |
| 402 | 20250218 | 122400 | 6519309900 | 56000 | 56000 | 56000 | 55900 | 405 |
| 403 | 20250218 | 122300 | 6496665800 | 55900 | 56000 | 56000 | 55900 | 190 |
| 404 | 20250218 | 122200 | 6486042000 | 55900 | 55900 | 56000 | 55900 | 143 |
| 405 | 20250218 | 122100 | 6478045100 | 56000 | 55900 | 56000 | 55900 | 331 |
| 406 | 20250218 | 122000 | 6459541000 | 56000 | 56000 | 56000 | 55900 | 289 |
| 407 | 20250218 | 121900 | 6443383900 | 55900 | 55900 | 56000 | 55900 | 1003 |
| 408 | 20250218 | 121800 | 6387315100 | 55900 | 55900 | 56000 | 55900 | 229 |
| 409 | 20250218 | 121700 | 6374509900 | 55900 | 55900 | 56000 | 55900 | 72 |
| 410 | 20250218 | 121600 | 6370483100 | 55900 | 55900 | 56000 | 55900 | 329 |
| 411 | 20250218 | 121500 | 6352081300 | 56000 | 56000 | 56100 | 55900 | 369 |
| 412 | 20250218 | 121400 | 6331420200 | 55900 | 56000 | 56000 | 55900 | 259 |
| 413 | 20250218 | 121300 | 6316921300 | 56100 | 56000 | 56300 | 56000 | 243 |
| 414 | 20250218 | 121200 | 6303301900 | 56000 | 56000 | 56100 | 55900 | 361 |
| 415 | 20250218 | 121100 | 6283094600 | 56000 | 56200 | 56200 | 55900 | 2094 |
| 416 | 20250218 | 121000 | 6165734500 | 56100 | 56200 | 56300 | 56100 | 261 |
| 417 | 20250218 | 120900 | 6151073600 | 56300 | 56200 | 56300 | 56100 | 294 |
| 418 | 20250218 | 120800 | 6134554200 | 56100 | 56100 | 56200 | 56100 | 282 |
| 419 | 20250218 | 120700 | 6118732000 | 56100 | 56200 | 56200 | 56100 | 242 |
| 420 | 20250218 | 120600 | 6105153700 | 56200 | 56300 | 56300 | 56100 | 195 |
| 421 | 20250218 | 120500 | 6094204100 | 56400 | 56100 | 56400 | 56100 | 273 |
| 422 | 20250218 | 120400 | 6078866100 | 56400 | 56100 | 56400 | 56100 | 319 |
| 423 | 20250218 | 120300 | 6060955900 | 56100 | 56300 | 56300 | 56100 | 238 |
| 424 | 20250218 | 120200 | 6047587900 | 56200 | 56100 | 56400 | 56100 | 585 |
| 425 | 20250218 | 120100 | 6014720200 | 56100 | 56100 | 56200 | 56000 | 298 |
| 426 | 20250218 | 120000 | 5998008500 | 56100 | 56200 | 56200 | 56100 | 342 |
| 427 | 20250218 | 115900 | 5978817900 | 56100 | 56100 | 56200 | 56100 | 133 |
| 428 | 20250218 | 115800 | 5971354600 | 56200 | 56100 | 56200 | 56100 | 185 |
| 429 | 20250218 | 115700 | 5960974100 | 56200 | 56200 | 56300 | 56000 | 1081 |
| 430 | 20250218 | 115600 | 5900217300 | 56100 | 56200 | 56200 | 56100 | 140 |
| 431 | 20250218 | 115500 | 5892361300 | 56100 | 56100 | 56200 | 56100 | 400 |
| 432 | 20250218 | 115400 | 5869918900 | 56100 | 56100 | 56200 | 56100 | 94 |
| 433 | 20250218 | 115300 | 5864643500 | 56100 | 56200 | 56200 | 56100 | 442 |
| 434 | 20250218 | 115200 | 5839845900 | 56100 | 56100 | 56200 | 56000 | 174 |
| 435 | 20250218 | 115100 | 5830085300 | 56100 | 56100 | 56200 | 56100 | 453 |
| 436 | 20250218 | 115000 | 5804670000 | 56200 | 56200 | 56200 | 56100 | 137 |
| 437 | 20250218 | 114900 | 5796979300 | 56100 | 56100 | 56200 | 56100 | 491 |
| 438 | 20250218 | 114800 | 5769432100 | 56100 | 56200 | 56200 | 56100 | 104 |
| 439 | 20250218 | 114700 | 5763594200 | 56300 | 56200 | 56300 | 56200 | 424 |
| 440 | 20250218 | 114600 | 5739763400 | 56200 | 56300 | 56300 | 56100 | 257 |
| 441 | 20250218 | 114500 | 5725313600 | 56300 | 56200 | 56400 | 56200 | 203 |
| 442 | 20250218 | 114400 | 5713901000 | 56200 | 56300 | 56300 | 56200 | 256 |
| 443 | 20250218 | 114300 | 5699500900 | 56300 | 56300 | 56400 | 56200 | 132 |
| 444 | 20250218 | 114200 | 5692075400 | 56200 | 56200 | 56400 | 56200 | 528 |
| 445 | 20250218 | 114100 | 5662358300 | 56200 | 56300 | 56400 | 56200 | 169 |
| 446 | 20250218 | 114000 | 5652854000 | 56200 | 56300 | 56400 | 56200 | 254 |
| 447 | 20250218 | 113900 | 5638562400 | 56300 | 56200 | 56400 | 56200 | 220 |
| 448 | 20250218 | 113800 | 5626182400 | 56200 | 56200 | 56400 | 56200 | 448 |
| 449 | 20250218 | 113700 | 5600982900 | 56200 | 56400 | 56400 | 56200 | 164 |
| 450 | 20250218 | 113600 | 5591747700 | 56200 | 56300 | 56400 | 56200 | 662 |
| 451 | 20250218 | 113500 | 5554496700 | 56200 | 56200 | 56300 | 56200 | 130 |
| 452 | 20250218 | 113400 | 5547188700 | 56200 | 56300 | 56300 | 56200 | 512 |
| 453 | 20250218 | 113300 | 5518398500 | 56200 | 56300 | 56300 | 56200 | 192 |
| 454 | 20250218 | 113200 | 5507604500 | 56200 | 56200 | 56300 | 56200 | 246 |
| 455 | 20250218 | 113100 | 5493776300 | 56200 | 56300 | 56300 | 56200 | 168 |
| 456 | 20250218 | 113000 | 5484325400 | 56300 | 56200 | 56300 | 56200 | 322 |
| 457 | 20250218 | 112900 | 5466216400 | 56300 | 56300 | 56400 | 56200 | 316 |
| 458 | 20250218 | 112800 | 5448434800 | 56200 | 56400 | 56400 | 56200 | 280 |
| 459 | 20250218 | 112700 | 5432670700 | 56300 | 56300 | 56400 | 56300 | 258 |
| 460 | 20250218 | 112600 | 5418142000 | 56400 | 56300 | 56400 | 56300 | 141 |
| 461 | 20250218 | 112500 | 5410202000 | 56400 | 56400 | 56500 | 56200 | 748 |
| 462 | 20250218 | 112400 | 5368042900 | 56500 | 56500 | 56600 | 56300 | 1646 |
| 463 | 20250218 | 112300 | 5275241900 | 56500 | 56500 | 56700 | 56400 | 535 |
| 464 | 20250218 | 112200 | 5244997100 | 56700 | 56700 | 56700 | 56500 | 303 |
| 465 | 20250218 | 112100 | 5227847300 | 56600 | 56700 | 56700 | 56600 | 204 |
| 466 | 20250218 | 112000 | 5216298800 | 56600 | 56700 | 56700 | 56600 | 313 |
| 467 | 20250218 | 111900 | 5198574900 | 56700 | 56900 | 57000 | 56600 | 1351 |
| 468 | 20250218 | 111800 | 5121937500 | 56900 | 56900 | 57000 | 56900 | 462 |
| 469 | 20250218 | 111700 | 5095628900 | 56900 | 57100 | 57100 | 56900 | 377 |
| 470 | 20250218 | 111600 | 5074152300 | 57100 | 57100 | 57200 | 57100 | 396 |
| 471 | 20250218 | 111500 | 5051539400 | 57200 | 56900 | 57200 | 56900 | 400 |
| 472 | 20250218 | 111400 | 5028740100 | 56900 | 57300 | 57300 | 56900 | 1286 |
| 473 | 20250218 | 111300 | 4955264500 | 57200 | 57300 | 57300 | 57200 | 268 |
| 474 | 20250218 | 111200 | 4939920400 | 57400 | 57500 | 57500 | 57300 | 244 |
| 475 | 20250218 | 111100 | 4925914700 | 57400 | 57300 | 57500 | 57200 | 743 |
| 476 | 20250218 | 111000 | 4883287000 | 57300 | 57400 | 57400 | 57200 | 686 |
| 477 | 20250218 | 110900 | 4843962100 | 57400 | 57500 | 57600 | 57300 | 1528 |
| 478 | 20250218 | 110800 | 4756192500 | 57600 | 57700 | 57700 | 57400 | 1498 |
| 479 | 20250218 | 110700 | 4669959600 | 57600 | 57600 | 57700 | 57600 | 1305 |
| 480 | 20250218 | 110600 | 4594724700 | 57600 | 57500 | 57600 | 57400 | 2757 |
| 481 | 20250218 | 110500 | 4436122700 | 57500 | 57500 | 57600 | 57400 | 3269 |
| 482 | 20250218 | 110400 | 4248059500 | 57500 | 57400 | 57500 | 57400 | 2203 |
| 483 | 20250218 | 110300 | 4121545900 | 57400 | 57400 | 57400 | 57300 | 770 |
| 484 | 20250218 | 110200 | 4077374700 | 57400 | 57400 | 57400 | 57300 | 432 |
| 485 | 20250218 | 110100 | 4052578200 | 57500 | 57200 | 57500 | 57100 | 2229 |
| 486 | 20250218 | 110000 | 3924726600 | 57100 | 57300 | 57300 | 57100 | 768 |
| 487 | 20250218 | 105900 | 3880784500 | 57200 | 57200 | 57400 | 57100 | 1887 |
| 488 | 20250218 | 105800 | 3772703500 | 57200 | 57100 | 57200 | 56900 | 1979 |
| 489 | 20250218 | 105700 | 3659739600 | 57100 | 56900 | 57100 | 56900 | 1489 |
| 490 | 20250218 | 105600 | 3574926900 | 56800 | 56800 | 56900 | 56800 | 803 |
| 491 | 20250218 | 105500 | 3529293900 | 56800 | 56800 | 56900 | 56700 | 522 |
| 492 | 20250218 | 105400 | 3499644200 | 56800 | 56800 | 57000 | 56800 | 790 |
| 493 | 20250218 | 105300 | 3454689200 | 56800 | 57000 | 57100 | 56700 | 2213 |
| 494 | 20250218 | 105200 | 3328818400 | 57000 | 57200 | 57200 | 57000 | 3165 |
| 495 | 20250218 | 105100 | 3147992700 | 57200 | 57000 | 57200 | 57000 | 2789 |
| 496 | 20250218 | 105000 | 2988940300 | 57000 | 56600 | 57000 | 56600 | 3047 |
| 497 | 20250218 | 104900 | 2815798900 | 56700 | 56600 | 56700 | 56600 | 422 |
| 498 | 20250218 | 104800 | 2791899500 | 56600 | 56700 | 56700 | 56500 | 405 |
| 499 | 20250218 | 104700 | 2768981300 | 56500 | 56500 | 56600 | 56500 | 829 |
| 500 | 20250218 | 104600 | 2722088700 | 56600 | 56400 | 56600 | 56400 | 761 |
| 501 | 20250218 | 104500 | 2679119100 | 56400 | 56400 | 56500 | 56400 | 1008 |
| 502 | 20250218 | 104400 | 2622220400 | 56300 | 56400 | 56400 | 56300 | 220 |
| 503 | 20250218 | 104300 | 2609812500 | 56300 | 56300 | 56400 | 56200 | 1243 |
| 504 | 20250218 | 104200 | 2539821900 | 56200 | 56200 | 56200 | 56200 | 286 |
| 505 | 20250218 | 104100 | 2523748700 | 56200 | 56100 | 56200 | 56100 | 239 |
| 506 | 20250218 | 104000 | 2510319100 | 56200 | 56200 | 56200 | 56100 | 940 |
| 507 | 20250218 | 103900 | 2457491300 | 56100 | 56200 | 56300 | 56100 | 32 |
| 508 | 20250218 | 103800 | 2455693100 | 56100 | 56100 | 56200 | 56100 | 667 |
| 509 | 20250218 | 103700 | 2418218200 | 56100 | 56100 | 56200 | 56100 | 835 |
| 510 | 20250218 | 103600 | 2371366700 | 56200 | 56000 | 56200 | 56000 | 2777 |
| 511 | 20250218 | 103500 | 2215768700 | 56000 | 55900 | 56000 | 55900 | 130 |
| 512 | 20250218 | 103400 | 2208500700 | 55900 | 55900 | 56000 | 55800 | 1577 |
| 513 | 20250218 | 103300 | 2120335900 | 55800 | 55900 | 55900 | 55800 | 117 |
| 514 | 20250218 | 103200 | 2113804100 | 55800 | 55900 | 55900 | 55800 | 51 |
| 515 | 20250218 | 103100 | 2110956300 | 55800 | 55800 | 55900 | 55800 | 163 |
| 516 | 20250218 | 103000 | 2101850600 | 55800 | 55800 | 55800 | 55800 | 143 |
| 517 | 20250218 | 102900 | 2093871200 | 55800 | 55800 | 55800 | 55700 | 548 |
| 518 | 20250218 | 102800 | 2063293800 | 55900 | 55800 | 55900 | 55800 | 3 |
| 519 | 20250218 | 102700 | 2063126300 | 55800 | 55800 | 55900 | 55800 | 32 |
| 520 | 20250218 | 102600 | 2061340500 | 55800 | 55900 | 55900 | 55700 | 939 |
| 521 | 20250218 | 102500 | 2008944200 | 55900 | 55900 | 56000 | 55900 | 14 |
| 522 | 20250218 | 102400 | 2008161500 | 55900 | 55900 | 56000 | 55900 | 1190 |
| 523 | 20250218 | 102300 | 1941631500 | 55800 | 55900 | 55900 | 55800 | 25 |
| 524 | 20250218 | 102200 | 1940234500 | 55900 | 55800 | 55900 | 55800 | 128 |
| 525 | 20250218 | 102100 | 1933079900 | 55800 | 55800 | 55800 | 55700 | 265 |
| 526 | 20250218 | 102000 | 1918293100 | 55800 | 55700 | 55800 | 55700 | 390 |
| 527 | 20250218 | 101900 | 1896566000 | 55700 | 55700 | 55800 | 55600 | 618 |
| 528 | 20250218 | 101800 | 1862160000 | 55500 | 55800 | 55800 | 55500 | 940 |
| 529 | 20250218 | 101700 | 1809809200 | 55800 | 55700 | 55800 | 55700 | 42 |
| 530 | 20250218 | 101600 | 1807468700 | 55800 | 55800 | 55800 | 55700 | 48 |
| 531 | 20250218 | 101500 | 1804790600 | 55800 | 55800 | 55800 | 55700 | 56 |
| 532 | 20250218 | 101400 | 1801665900 | 55800 | 55800 | 55800 | 55700 | 531 |
| 533 | 20250218 | 101300 | 1772036300 | 55800 | 55900 | 55900 | 55800 | 23 |
| 534 | 20250218 | 101200 | 1770750900 | 55900 | 55900 | 55900 | 55800 | 57 |
| 535 | 20250218 | 101100 | 1767564700 | 55800 | 55900 | 55900 | 55800 | 28 |
| 536 | 20250218 | 101000 | 1766001200 | 55800 | 56000 | 56000 | 55800 | 128 |
| 537 | 20250218 | 100900 | 1758855300 | 56000 | 55900 | 56000 | 55900 | 252 |
| 538 | 20250218 | 100800 | 1744767500 | 55900 | 56000 | 56000 | 55900 | 1177 |
| 539 | 20250218 | 100700 | 1678966000 | 56000 | 55800 | 56000 | 55800 | 1120 |
| 540 | 20250218 | 100600 | 1616316500 | 55800 | 55900 | 55900 | 55800 | 71 |
| 541 | 20250218 | 100500 | 1612350700 | 55900 | 56000 | 56000 | 55900 | 15 |
| 542 | 20250218 | 100400 | 1611512100 | 56000 | 55800 | 56000 | 55800 | 48 |
| 543 | 20250218 | 100300 | 1608824500 | 55900 | 56000 | 56000 | 55800 | 142 |
| 544 | 20250218 | 100200 | 1600890700 | 55900 | 55900 | 56000 | 55900 | 169 |
| 545 | 20250218 | 100100 | 1591441200 | 56000 | 55900 | 56000 | 55900 | 21 |
| 546 | 20250218 | 100000 | 1590266200 | 56000 | 55900 | 56000 | 55800 | 325 |
| 547 | 20250218 | 095900 | 1572097800 | 55900 | 55900 | 55900 | 55800 | 227 |
| 548 | 20250218 | 095800 | 1559413600 | 55900 | 55900 | 55900 | 55800 | 1005 |
| 549 | 20250218 | 095700 | 1503234300 | 55900 | 56000 | 56100 | 55900 | 4178 |
| 550 | 20250218 | 095600 | 1269261000 | 55900 | 55900 | 56000 | 55900 | 266 |
| 551 | 20250218 | 095500 | 1254379500 | 56000 | 55900 | 56000 | 55800 | 326 |
| 552 | 20250218 | 095400 | 1236156000 | 55800 | 55900 | 56000 | 55800 | 1326 |
| 553 | 20250218 | 095300 | 1162033600 | 55800 | 55700 | 55900 | 55700 | 987 |
| 554 | 20250218 | 095200 | 1106995800 | 55700 | 55500 | 55700 | 55500 | 54 |
| 555 | 20250218 | 095100 | 1103992500 | 55600 | 55500 | 55600 | 55400 | 561 |
| 556 | 20250218 | 095000 | 1072839200 | 55400 | 55400 | 55500 | 55400 | 114 |
| 557 | 20250218 | 094900 | 1066523400 | 55500 | 55500 | 55500 | 55500 | 24 |
| 558 | 20250218 | 094800 | 1065191400 | 55500 | 55600 | 55600 | 55500 | 101 |
| 559 | 20250218 | 094700 | 1059585800 | 55500 | 55600 | 55700 | 55500 | 266 |
| 560 | 20250218 | 094600 | 1044796200 | 55700 | 55600 | 55700 | 55600 | 459 |
| 561 | 20250218 | 094500 | 1019272800 | 55700 | 55600 | 55700 | 55600 | 30 |
| 562 | 20250218 | 094400 | 1017603800 | 55600 | 55600 | 55700 | 55600 | 177 |
| 563 | 20250218 | 094300 | 1007761500 | 55600 | 55600 | 55700 | 55600 | 52 |
| 564 | 20250218 | 094200 | 1004870100 | 55600 | 55700 | 55700 | 55600 | 217 |
| 565 | 20250218 | 094100 | 992803700 | 55700 | 55700 | 55700 | 55600 | 51 |
| 566 | 20250218 | 094000 | 989966100 | 55700 | 55700 | 55700 | 55600 | 804 |
| 567 | 20250218 | 093900 | 945192300 | 55800 | 55800 | 55800 | 55700 | 122 |
| 568 | 20250218 | 093800 | 938384900 | 55800 | 55800 | 55800 | 55700 | 253 |
| 569 | 20250218 | 093700 | 924269500 | 55800 | 55700 | 55800 | 55700 | 523 |
| 570 | 20250218 | 093600 | 895131300 | 55700 | 55700 | 55700 | 55600 | 79 |
| 571 | 20250218 | 093500 | 890731100 | 55700 | 55600 | 55700 | 55600 | 17 |
| 572 | 20250218 | 093400 | 889784700 | 55700 | 55700 | 55700 | 55600 | 111 |
| 573 | 20250218 | 093300 | 883602200 | 55700 | 55600 | 55700 | 55600 | 190 |
| 574 | 20250218 | 093200 | 873036700 | 55600 | 55700 | 55700 | 55600 | 537 |
| 575 | 20250218 | 093100 | 843161500 | 55700 | 55700 | 55700 | 55600 | 50 |
| 576 | 20250218 | 093000 | 840377400 | 55700 | 55500 | 55700 | 55500 | 225 |
| 577 | 20250218 | 092900 | 827856900 | 55600 | 55500 | 55600 | 55400 | 518 |
| 578 | 20250218 | 092800 | 799084600 | 55500 | 55300 | 55500 | 55300 | 1121 |
| 579 | 20250218 | 092700 | 736976500 | 55300 | 55400 | 55400 | 55300 | 166 |
| 580 | 20250218 | 092600 | 727790100 | 55400 | 55400 | 55400 | 55300 | 64 |
| 581 | 20250218 | 092500 | 724244600 | 55400 | 55400 | 55500 | 55300 | 185 |
| 582 | 20250218 | 092400 | 713993000 | 55400 | 55200 | 55400 | 55200 | 484 |
| 583 | 20250218 | 092300 | 687225800 | 55200 | 55200 | 55200 | 55100 | 157 |
| 584 | 20250218 | 092200 | 678560500 | 55100 | 55200 | 55200 | 55100 | 72 |
| 585 | 20250218 | 092100 | 674590200 | 55200 | 55200 | 55300 | 55100 | 74 |
| 586 | 20250218 | 092000 | 670504100 | 55200 | 55200 | 55200 | 55100 | 83 |
| 587 | 20250218 | 091900 | 665926700 | 55200 | 55300 | 55300 | 55100 | 575 |
| 588 | 20250218 | 091800 | 634238100 | 55200 | 55100 | 55300 | 55100 | 158 |
| 589 | 20250218 | 091700 | 625526500 | 55000 | 55100 | 55200 | 55000 | 677 |
| 590 | 20250218 | 091600 | 588273400 | 55100 | 55100 | 55100 | 54900 | 672 |
| 591 | 20250218 | 091500 | 551336200 | 55100 | 55000 | 55100 | 54900 | 261 |
| 592 | 20250218 | 091400 | 536996400 | 55100 | 55000 | 55100 | 54900 | 165 |
| 593 | 20250218 | 091300 | 527925400 | 55000 | 55100 | 55100 | 54900 | 421 |
| 594 | 20250218 | 091200 | 504747400 | 55100 | 55100 | 55200 | 55100 | 399 |
| 595 | 20250218 | 091100 | 482725700 | 55100 | 55000 | 55100 | 55000 | 203 |
| 596 | 20250218 | 091000 | 471550200 | 55000 | 54900 | 55000 | 54900 | 330 |
| 597 | 20250218 | 090900 | 453415800 | 54900 | 55200 | 55200 | 54900 | 778 |
| 598 | 20250218 | 090800 | 410650700 | 55100 | 55200 | 55300 | 55100 | 767 |
| 599 | 20250218 | 090700 | 368361800 | 55200 | 55200 | 55300 | 55200 | 372 |
| 600 | 20250218 | 090600 | 347816400 | 55200 | 55400 | 55400 | 55200 | 16 |
| 601 | 20250218 | 090500 | 346930200 | 55200 | 55300 | 55400 | 55100 | 2144 |
| 602 | 20250218 | 090400 | 228758100 | 55400 | 55400 | 55400 | 55200 | 176 |
| 603 | 20250218 | 090300 | 219032800 | 55500 | 55300 | 55500 | 55300 | 529 |
| 604 | 20250218 | 090200 | 189765900 | 55300 | 55500 | 55500 | 55300 | 145 |
| 605 | 20250218 | 090100 | 181735600 | 55300 | 55400 | 55500 | 55300 | 655 |
| 606 | 20250218 | 090000 | 145429600 | 55300 | 55200 | 55300 | 55000 | 2637 |