34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 9009 |
| 3 | 20250218 | 192600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 4 | 20250218 | 192500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 5 | 20250218 | 192400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 6 | 20250218 | 192300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 7 | 20250218 | 192200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 8 | 20250218 | 192100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 9 | 20250218 | 192000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 10 | 20250218 | 191900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 11 | 20250218 | 191800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 12 | 20250218 | 191700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 13 | 20250218 | 191600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 14 | 20250218 | 191500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 15 | 20250218 | 191400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 16 | 20250218 | 191300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 17 | 20250218 | 191200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 18 | 20250218 | 191100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 19 | 20250218 | 191000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 20 | 20250218 | 190900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 21 | 20250218 | 190800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 22 | 20250218 | 190700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 23 | 20250218 | 190600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 24 | 20250218 | 190500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 25 | 20250218 | 190400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 26 | 20250218 | 190300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 27 | 20250218 | 190200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 28 | 20250218 | 190100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 29 | 20250218 | 190000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 30 | 20250218 | 185900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 31 | 20250218 | 185800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 32 | 20250218 | 185700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 9009 |
| 33 | 20250218 | 185600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 34 | 20250218 | 185500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 35 | 20250218 | 185400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 36 | 20250218 | 185300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 37 | 20250218 | 185200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 38 | 20250218 | 185100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 39 | 20250218 | 185000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 40 | 20250218 | 184900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 41 | 20250218 | 184800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 42 | 20250218 | 184700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 43 | 20250218 | 184600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 44 | 20250218 | 184500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 45 | 20250218 | 184400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 46 | 20250218 | 184300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 47 | 20250218 | 184200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 48 | 20250218 | 184100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 49 | 20250218 | 184000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 50 | 20250218 | 183900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 51 | 20250218 | 183800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 52 | 20250218 | 183700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 53 | 20250218 | 183600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 54 | 20250218 | 183500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 55 | 20250218 | 183400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 56 | 20250218 | 183300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 57 | 20250218 | 183200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 58 | 20250218 | 183100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 59 | 20250218 | 183000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 60 | 20250218 | 182900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 61 | 20250218 | 182800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 62 | 20250218 | 182700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 9009 |
| 63 | 20250218 | 182600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 64 | 20250218 | 182500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 65 | 20250218 | 182400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 66 | 20250218 | 182300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 67 | 20250218 | 182200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 68 | 20250218 | 182100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 69 | 20250218 | 182000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 70 | 20250218 | 181900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 71 | 20250218 | 181800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 72 | 20250218 | 181700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 73 | 20250218 | 181600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 74 | 20250218 | 181500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 75 | 20250218 | 181400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 76 | 20250218 | 181300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 77 | 20250218 | 181200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 78 | 20250218 | 181100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 79 | 20250218 | 181000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 80 | 20250218 | 180900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 81 | 20250218 | 180800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 82 | 20250218 | 180700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 83 | 20250218 | 180600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 84 | 20250218 | 180500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 85 | 20250218 | 180400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 86 | 20250218 | 180300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 87 | 20250218 | 180200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 88 | 20250218 | 180100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 89 | 20250218 | 180000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 90 | 20250218 | 175900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 91 | 20250218 | 175800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 92 | 20250218 | 175700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 9009 |
| 93 | 20250218 | 175600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 94 | 20250218 | 175500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 95 | 20250218 | 175400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 96 | 20250218 | 175300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 97 | 20250218 | 175200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 98 | 20250218 | 175100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 99 | 20250218 | 175000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 100 | 20250218 | 174900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 101 | 20250218 | 174800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 102 | 20250218 | 174700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 103 | 20250218 | 174600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 104 | 20250218 | 174500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 105 | 20250218 | 174400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 106 | 20250218 | 174300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 107 | 20250218 | 174200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 108 | 20250218 | 174100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 109 | 20250218 | 174000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 110 | 20250218 | 173900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 111 | 20250218 | 173800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 112 | 20250218 | 173700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 113 | 20250218 | 173600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 114 | 20250218 | 173500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 115 | 20250218 | 173400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 116 | 20250218 | 173300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 117 | 20250218 | 173200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 118 | 20250218 | 173100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 119 | 20250218 | 173000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 120 | 20250218 | 172900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 121 | 20250218 | 172800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 122 | 20250218 | 172700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 9009 |
| 123 | 20250218 | 172600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 124 | 20250218 | 172500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 125 | 20250218 | 172400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 126 | 20250218 | 172300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 127 | 20250218 | 172200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 128 | 20250218 | 172100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 129 | 20250218 | 172000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 130 | 20250218 | 171900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 131 | 20250218 | 171800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 132 | 20250218 | 171700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 133 | 20250218 | 171600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 134 | 20250218 | 171500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 135 | 20250218 | 171400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 136 | 20250218 | 171300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 137 | 20250218 | 171200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 138 | 20250218 | 171100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 139 | 20250218 | 171000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 140 | 20250218 | 170900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 141 | 20250218 | 170800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 142 | 20250218 | 170700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 143 | 20250218 | 170600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 144 | 20250218 | 170500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 145 | 20250218 | 170400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 146 | 20250218 | 170300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 147 | 20250218 | 170200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 148 | 20250218 | 170100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 149 | 20250218 | 170000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 150 | 20250218 | 165900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 151 | 20250218 | 165800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 152 | 20250218 | 165700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 9009 |
| 153 | 20250218 | 165600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 154 | 20250218 | 165500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 155 | 20250218 | 165400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 156 | 20250218 | 165300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 157 | 20250218 | 165200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 158 | 20250218 | 165100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 159 | 20250218 | 165000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 160 | 20250218 | 164900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 161 | 20250218 | 164800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 162 | 20250218 | 164700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 163 | 20250218 | 164600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 164 | 20250218 | 164500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 165 | 20250218 | 164400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 166 | 20250218 | 164300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 167 | 20250218 | 164200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 168 | 20250218 | 164100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 169 | 20250218 | 164000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 170 | 20250218 | 163900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 171 | 20250218 | 163800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 172 | 20250218 | 163700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 173 | 20250218 | 163600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 174 | 20250218 | 163500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 175 | 20250218 | 163400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 176 | 20250218 | 163300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 177 | 20250218 | 163200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 178 | 20250218 | 163100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 179 | 20250218 | 163000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 180 | 20250218 | 162900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 181 | 20250218 | 162800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 182 | 20250218 | 162700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 9009 |
| 183 | 20250218 | 162600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 184 | 20250218 | 162500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 185 | 20250218 | 162400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 186 | 20250218 | 162300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 187 | 20250218 | 162200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 188 | 20250218 | 162100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 189 | 20250218 | 162000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 190 | 20250218 | 161900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 191 | 20250218 | 161800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 192 | 20250218 | 161700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 193 | 20250218 | 161600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 194 | 20250218 | 161500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 195 | 20250218 | 161400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 196 | 20250218 | 161300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 197 | 20250218 | 161200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 198 | 20250218 | 161100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 199 | 20250218 | 161000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 200 | 20250218 | 160900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 201 | 20250218 | 160800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 202 | 20250218 | 160700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 203 | 20250218 | 160600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 204 | 20250218 | 160500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 205 | 20250218 | 160400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 206 | 20250218 | 160300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 207 | 20250218 | 160200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 208 | 20250218 | 160100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 209 | 20250218 | 160000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 210 | 20250218 | 155900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 211 | 20250218 | 155800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 212 | 20250218 | 155700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 9009 |
| 213 | 20250218 | 155600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 214 | 20250218 | 155500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 215 | 20250218 | 155400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 216 | 20250218 | 155300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 217 | 20250218 | 155200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 218 | 20250218 | 155100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 219 | 20250218 | 155000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 220 | 20250218 | 154900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 221 | 20250218 | 154800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 222 | 20250218 | 154700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 223 | 20250218 | 154600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 224 | 20250218 | 154500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 225 | 20250218 | 154400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 226 | 20250218 | 154300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 227 | 20250218 | 154200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 228 | 20250218 | 154100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 229 | 20250218 | 154000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 230 | 20250218 | 153900 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 231 | 20250218 | 153800 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 232 | 20250218 | 153700 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 233 | 20250218 | 153600 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 234 | 20250218 | 153500 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 235 | 20250218 | 153400 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 236 | 20250218 | 153300 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 237 | 20250218 | 153200 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 238 | 20250218 | 153100 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 239 | 20250218 | 153000 | 51192276700 | 56000 | 56000 | 56000 | 56000 | 9009 |
| 240 | 20250218 | 152900 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 241 | 20250218 | 152800 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 242 | 20250218 | 152700 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 243 | 20250218 | 152600 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 244 | 20250218 | 152500 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 245 | 20250218 | 152400 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 246 | 20250218 | 152300 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 247 | 20250218 | 152200 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 248 | 20250218 | 152100 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 249 | 20250218 | 152000 | 50687772700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 250 | 20250218 | 151900 | 50687772700 | 56000 | 56100 | 56100 | 55900 | 3867 |
| 251 | 20250218 | 151800 | 50471233200 | 56000 | 55900 | 56200 | 55800 | 1860 |
| 252 | 20250218 | 151700 | 50367037300 | 55800 | 55900 | 55900 | 55800 | 1760 |
| 253 | 20250218 | 151600 | 50268670400 | 55800 | 55800 | 55900 | 55800 | 3154 |
| 254 | 20250218 | 151500 | 50092591000 | 55700 | 55700 | 55800 | 55700 | 432 |
| 255 | 20250218 | 151400 | 50068508200 | 55700 | 55700 | 55800 | 55700 | 1192 |
| 256 | 20250218 | 151300 | 50002003600 | 55700 | 55800 | 55900 | 55600 | 4211 |
| 257 | 20250218 | 151200 | 49767468000 | 55800 | 55900 | 55900 | 55700 | 2813 |
| 258 | 20250218 | 151100 | 49610480500 | 55800 | 55900 | 55900 | 55700 | 2339 |
| 259 | 20250218 | 151000 | 49479958100 | 55900 | 55800 | 55900 | 55800 | 2544 |
| 260 | 20250218 | 150900 | 49337947600 | 55900 | 55700 | 55900 | 55700 | 632 |
| 261 | 20250218 | 150800 | 49302682900 | 55800 | 55700 | 55800 | 55700 | 1142 |
| 262 | 20250218 | 150700 | 49239053800 | 55800 | 55800 | 55800 | 55600 | 1441 |
| 263 | 20250218 | 150600 | 49158736300 | 55800 | 55700 | 55800 | 55700 | 595 |
| 264 | 20250218 | 150500 | 49125554900 | 55800 | 55700 | 55800 | 55600 | 1720 |
| 265 | 20250218 | 150400 | 49029722800 | 55700 | 55800 | 55800 | 55700 | 706 |
| 266 | 20250218 | 150300 | 48990389900 | 55700 | 55800 | 55800 | 55700 | 920 |
| 267 | 20250218 | 150200 | 48939127700 | 55800 | 55800 | 55800 | 55700 | 703 |
| 268 | 20250218 | 150100 | 48899950000 | 55800 | 55900 | 56000 | 55700 | 2104 |
| 269 | 20250218 | 150000 | 48782470600 | 55800 | 55700 | 56000 | 55700 | 733 |
| 270 | 20250218 | 145900 | 48741556400 | 55700 | 55600 | 55800 | 55600 | 2184 |
| 271 | 20250218 | 145800 | 48619989200 | 55600 | 55500 | 55600 | 55400 | 1537 |
| 272 | 20250218 | 145700 | 48534705500 | 55600 | 55400 | 55600 | 55400 | 811 |
| 273 | 20250218 | 145600 | 48489682800 | 55400 | 55400 | 55600 | 55300 | 11592 |
| 274 | 20250218 | 145500 | 47847037400 | 55500 | 55700 | 55700 | 55400 | 6820 |
| 275 | 20250218 | 145400 | 47468607000 | 55700 | 55700 | 55700 | 55600 | 4143 |
| 276 | 20250218 | 145300 | 47238188600 | 55700 | 55800 | 55800 | 55600 | 2597 |
| 277 | 20250218 | 145200 | 47093537300 | 55800 | 55800 | 55800 | 55700 | 1460 |
| 278 | 20250218 | 145100 | 47012139500 | 55900 | 55800 | 55900 | 55800 | 2016 |
| 279 | 20250218 | 145000 | 46899616400 | 55900 | 55900 | 56000 | 55800 | 1974 |
| 280 | 20250218 | 144900 | 46789311300 | 56000 | 56000 | 56100 | 55900 | 2188 |
| 281 | 20250218 | 144800 | 46666798800 | 56000 | 56000 | 56200 | 56000 | 1321 |
| 282 | 20250218 | 144700 | 46592725400 | 56000 | 56000 | 56200 | 56000 | 1852 |
| 283 | 20250218 | 144600 | 46488993900 | 56000 | 56200 | 56200 | 55900 | 2412 |
| 284 | 20250218 | 144500 | 46353791500 | 56100 | 56100 | 56200 | 56000 | 472 |
| 285 | 20250218 | 144400 | 46327319000 | 55900 | 56100 | 56200 | 55900 | 3654 |
| 286 | 20250218 | 144300 | 46122475300 | 56100 | 56000 | 56100 | 55900 | 1978 |
| 287 | 20250218 | 144200 | 46011703300 | 56000 | 56100 | 56200 | 56000 | 8709 |
| 288 | 20250218 | 144100 | 45523764700 | 56100 | 56200 | 56200 | 56100 | 3674 |
| 289 | 20250218 | 144000 | 45317530300 | 56300 | 56200 | 56300 | 56200 | 606 |
| 290 | 20250218 | 143900 | 45283445500 | 56200 | 56300 | 56400 | 56200 | 315 |
| 291 | 20250218 | 143800 | 45265731800 | 56300 | 56300 | 56400 | 56300 | 1089 |
| 292 | 20250218 | 143700 | 45204416500 | 56300 | 56300 | 56400 | 56300 | 778 |
| 293 | 20250218 | 143600 | 45160609700 | 56300 | 56400 | 56400 | 56300 | 477 |
| 294 | 20250218 | 143500 | 45133734900 | 56300 | 56300 | 56400 | 56300 | 830 |
| 295 | 20250218 | 143400 | 45086979900 | 56300 | 56400 | 56500 | 56300 | 2239 |
| 296 | 20250218 | 143300 | 44960699800 | 56500 | 56700 | 56700 | 56400 | 6209 |
| 297 | 20250218 | 143200 | 44609777200 | 56700 | 56700 | 56800 | 56600 | 2143 |
| 298 | 20250218 | 143100 | 44488270500 | 56700 | 56700 | 56800 | 56600 | 1335 |
| 299 | 20250218 | 143000 | 44412631200 | 56800 | 56900 | 56900 | 56700 | 1449 |
| 300 | 20250218 | 142900 | 44330281600 | 56900 | 57000 | 57100 | 56900 | 2343 |
| 301 | 20250218 | 142800 | 44196700200 | 57000 | 57000 | 57100 | 57000 | 742 |
| 302 | 20250218 | 142700 | 44154354800 | 57100 | 57100 | 57200 | 57000 | 2413 |
| 303 | 20250218 | 142600 | 44016602400 | 57000 | 57100 | 57100 | 57000 | 1545 |
| 304 | 20250218 | 142500 | 43928400600 | 57100 | 56900 | 57100 | 56800 | 2510 |
| 305 | 20250218 | 142400 | 43785411100 | 56800 | 56800 | 57000 | 56700 | 4317 |
| 306 | 20250218 | 142300 | 43539875600 | 56900 | 56800 | 56900 | 56700 | 805 |
| 307 | 20250218 | 142200 | 43494145800 | 56800 | 56700 | 56800 | 56600 | 1332 |
| 308 | 20250218 | 142100 | 43418561800 | 56700 | 56700 | 56700 | 56600 | 480 |
| 309 | 20250218 | 142000 | 43391361500 | 56700 | 56700 | 56800 | 56700 | 1686 |
| 310 | 20250218 | 141900 | 43295761100 | 56700 | 56700 | 56900 | 56700 | 3061 |
| 311 | 20250218 | 141800 | 43122038900 | 56800 | 56600 | 56800 | 56600 | 5198 |
| 312 | 20250218 | 141700 | 42827065100 | 56700 | 56600 | 56700 | 56500 | 1347 |
| 313 | 20250218 | 141600 | 42750817400 | 56500 | 56600 | 56600 | 56500 | 747 |
| 314 | 20250218 | 141500 | 42708554900 | 56600 | 56600 | 56600 | 56500 | 1050 |
| 315 | 20250218 | 141400 | 42649157700 | 56500 | 56500 | 56700 | 56500 | 1742 |
| 316 | 20250218 | 141300 | 42550567200 | 56500 | 56600 | 56600 | 56500 | 1250 |
| 317 | 20250218 | 141200 | 42479843700 | 56600 | 56600 | 56600 | 56500 | 1110 |
| 318 | 20250218 | 141100 | 42417038700 | 56600 | 56500 | 56600 | 56500 | 239 |
| 319 | 20250218 | 141000 | 42403515900 | 56600 | 56700 | 56700 | 56500 | 2070 |
| 320 | 20250218 | 140900 | 42286336100 | 56600 | 56600 | 56600 | 56500 | 1482 |
| 321 | 20250218 | 140800 | 42202478600 | 56600 | 56500 | 56600 | 56500 | 436 |
| 322 | 20250218 | 140700 | 42177816400 | 56500 | 56600 | 56700 | 56500 | 1613 |
| 323 | 20250218 | 140600 | 42086533100 | 56600 | 56700 | 56700 | 56500 | 1504 |
| 324 | 20250218 | 140500 | 42001422000 | 56700 | 56600 | 56700 | 56600 | 674 |
| 325 | 20250218 | 140400 | 41963234000 | 56600 | 56700 | 56700 | 56600 | 2254 |
| 326 | 20250218 | 140300 | 41835457500 | 56600 | 56500 | 56600 | 56500 | 5990 |
| 327 | 20250218 | 140200 | 41496519000 | 56500 | 56500 | 56600 | 56400 | 1759 |
| 328 | 20250218 | 140100 | 41397127700 | 56400 | 56500 | 56500 | 56400 | 342 |
| 329 | 20250218 | 140000 | 41377823500 | 56500 | 56400 | 56500 | 56400 | 407 |
| 330 | 20250218 | 135900 | 41354833600 | 56400 | 56400 | 56500 | 56400 | 1519 |
| 331 | 20250218 | 135800 | 41269037100 | 56500 | 56400 | 56500 | 56400 | 601 |
| 332 | 20250218 | 135700 | 41235126200 | 56400 | 56300 | 56400 | 56200 | 600 |
| 333 | 20250218 | 135600 | 41201301000 | 56300 | 56300 | 56400 | 56200 | 607 |
| 334 | 20250218 | 135500 | 41167120400 | 56300 | 56500 | 56600 | 56300 | 2119 |
| 335 | 20250218 | 135400 | 41047426800 | 56600 | 56500 | 56600 | 56400 | 1178 |
| 336 | 20250218 | 135300 | 40980867700 | 56500 | 56400 | 56500 | 56300 | 2172 |
| 337 | 20250218 | 135200 | 40858279500 | 56300 | 56300 | 56400 | 56200 | 1190 |
| 338 | 20250218 | 135100 | 40791303000 | 56200 | 56200 | 56300 | 56100 | 635 |
| 339 | 20250218 | 135000 | 40755613900 | 56100 | 56100 | 56100 | 56000 | 436 |
| 340 | 20250218 | 134900 | 40731173600 | 56100 | 56100 | 56200 | 56000 | 729 |
| 341 | 20250218 | 134800 | 40690293800 | 56200 | 56200 | 56300 | 56100 | 1256 |
| 342 | 20250218 | 134700 | 40619795600 | 56200 | 56300 | 56300 | 56200 | 495 |
| 343 | 20250218 | 134600 | 40591964700 | 56300 | 56200 | 56300 | 56200 | 241 |
| 344 | 20250218 | 134500 | 40578416400 | 56200 | 56200 | 56300 | 56200 | 1075 |
| 345 | 20250218 | 134400 | 40517940200 | 56200 | 56200 | 56300 | 56200 | 1309 |
| 346 | 20250218 | 134300 | 40444368500 | 56200 | 56300 | 56300 | 56100 | 1368 |
| 347 | 20250218 | 134200 | 40367521100 | 56300 | 56500 | 56600 | 56200 | 2405 |
| 348 | 20250218 | 134100 | 40231817900 | 56400 | 56500 | 56500 | 56400 | 1318 |
| 349 | 20250218 | 134000 | 40157377600 | 56500 | 56500 | 56600 | 56500 | 539 |
| 350 | 20250218 | 133900 | 40126895100 | 56500 | 56400 | 56700 | 56300 | 4087 |
| 351 | 20250218 | 133800 | 39895806000 | 56300 | 56400 | 56400 | 56200 | 640 |
| 352 | 20250218 | 133700 | 39859763500 | 56300 | 56300 | 56400 | 56300 | 1616 |
| 353 | 20250218 | 133600 | 39768642700 | 56300 | 56300 | 56400 | 56200 | 2119 |
| 354 | 20250218 | 133500 | 39649347200 | 56300 | 56100 | 56300 | 56100 | 1602 |
| 355 | 20250218 | 133400 | 39559318500 | 56100 | 56000 | 56200 | 56000 | 202 |
| 356 | 20250218 | 133300 | 39547986200 | 56200 | 56100 | 56200 | 56000 | 472 |
| 357 | 20250218 | 133200 | 39521519500 | 56100 | 56100 | 56200 | 56000 | 254 |
| 358 | 20250218 | 133100 | 39507273600 | 56200 | 56100 | 56200 | 56000 | 5258 |
| 359 | 20250218 | 133000 | 39212602700 | 56200 | 56200 | 56200 | 56100 | 1028 |
| 360 | 20250218 | 132900 | 39154859200 | 56200 | 56400 | 56400 | 56200 | 586 |
| 361 | 20250218 | 132800 | 39121844600 | 56400 | 56300 | 56400 | 56200 | 2030 |
| 362 | 20250218 | 132700 | 39007556300 | 56300 | 56100 | 56300 | 56100 | 851 |
| 363 | 20250218 | 132600 | 38959725300 | 56100 | 56200 | 56200 | 56100 | 599 |
| 364 | 20250218 | 132500 | 38926086700 | 56100 | 56100 | 56100 | 56000 | 422 |
| 365 | 20250218 | 132400 | 38902415600 | 56100 | 56100 | 56200 | 56000 | 954 |
| 366 | 20250218 | 132300 | 38848896300 | 56000 | 56000 | 56100 | 56000 | 1443 |
| 367 | 20250218 | 132200 | 38767965100 | 56000 | 55900 | 56100 | 55900 | 622 |
| 368 | 20250218 | 132100 | 38733141500 | 55900 | 56000 | 56000 | 55900 | 1114 |
| 369 | 20250218 | 132000 | 38670774600 | 55900 | 56000 | 56000 | 55900 | 1119 |
| 370 | 20250218 | 131900 | 38608213300 | 56000 | 56000 | 56100 | 55900 | 867 |
| 371 | 20250218 | 131800 | 38559663700 | 55900 | 56000 | 56100 | 55900 | 1071 |
| 372 | 20250218 | 131700 | 38499687500 | 56000 | 56000 | 56100 | 56000 | 224 |
| 373 | 20250218 | 131600 | 38487141400 | 56000 | 56100 | 56100 | 56000 | 210 |
| 374 | 20250218 | 131500 | 38475374800 | 56100 | 56000 | 56100 | 56000 | 416 |
| 375 | 20250218 | 131400 | 38452069600 | 56000 | 56100 | 56100 | 55900 | 691 |
| 376 | 20250218 | 131300 | 38413375600 | 56100 | 56000 | 56100 | 56000 | 245 |
| 377 | 20250218 | 131200 | 38399635400 | 56100 | 56000 | 56200 | 56000 | 2961 |
| 378 | 20250218 | 131100 | 38233618100 | 56000 | 56000 | 56000 | 55900 | 684 |
| 379 | 20250218 | 131000 | 38195324700 | 55900 | 55900 | 56000 | 55800 | 725 |
| 380 | 20250218 | 130900 | 38154793000 | 55900 | 55800 | 55900 | 55800 | 298 |
| 381 | 20250218 | 130800 | 38138156300 | 55900 | 55900 | 56000 | 55800 | 48 |
| 382 | 20250218 | 130700 | 38135474200 | 55900 | 56000 | 56100 | 55900 | 277 |
| 383 | 20250218 | 130600 | 38119971800 | 56000 | 56100 | 56100 | 56000 | 536 |
| 384 | 20250218 | 130500 | 38089934900 | 56000 | 56000 | 56100 | 56000 | 150 |
| 385 | 20250218 | 130400 | 38081521200 | 56100 | 56000 | 56100 | 56000 | 540 |
| 386 | 20250218 | 130300 | 38051249800 | 56100 | 55900 | 56100 | 55900 | 1900 |
| 387 | 20250218 | 130200 | 37944850100 | 55900 | 55900 | 56000 | 55900 | 491 |
| 388 | 20250218 | 130100 | 37917372100 | 55900 | 55900 | 56000 | 55800 | 481 |
| 389 | 20250218 | 130000 | 37890473400 | 55900 | 55700 | 55900 | 55700 | 1451 |
| 390 | 20250218 | 125900 | 37809404000 | 55800 | 55600 | 55800 | 55600 | 1869 |
| 391 | 20250218 | 125800 | 37705258400 | 55700 | 55800 | 55900 | 55600 | 4068 |
| 392 | 20250218 | 125700 | 37478518200 | 55900 | 55900 | 55900 | 55800 | 760 |
| 393 | 20250218 | 125600 | 37436081700 | 55800 | 55900 | 55900 | 55800 | 919 |
| 394 | 20250218 | 125500 | 37384783100 | 55900 | 55800 | 55900 | 55800 | 232 |
| 395 | 20250218 | 125400 | 37371835200 | 55800 | 55900 | 55900 | 55800 | 405 |
| 396 | 20250218 | 125300 | 37349233400 | 55900 | 55800 | 55900 | 55800 | 310 |
| 397 | 20250218 | 125200 | 37331931400 | 55800 | 55800 | 55900 | 55700 | 1656 |
| 398 | 20250218 | 125100 | 37239542700 | 55800 | 56000 | 56000 | 55800 | 932 |
| 399 | 20250218 | 125000 | 37187441700 | 55900 | 56000 | 56000 | 55900 | 345 |
| 400 | 20250218 | 124900 | 37168150300 | 56000 | 56000 | 56000 | 55900 | 755 |
| 401 | 20250218 | 124800 | 37125915100 | 56000 | 55900 | 56000 | 55900 | 462 |
| 402 | 20250218 | 124700 | 37100081100 | 55900 | 55900 | 56000 | 55900 | 115 |
| 403 | 20250218 | 124600 | 37093645000 | 55900 | 56100 | 56200 | 55900 | 1466 |
| 404 | 20250218 | 124500 | 37011486800 | 56100 | 56200 | 56200 | 56100 | 308 |
| 405 | 20250218 | 124400 | 36994193400 | 56100 | 56100 | 56200 | 56100 | 861 |
| 406 | 20250218 | 124300 | 36945879900 | 56000 | 56100 | 56100 | 56000 | 1516 |
| 407 | 20250218 | 124200 | 36860880500 | 56000 | 56000 | 56100 | 56000 | 123 |
| 408 | 20250218 | 124100 | 36853988200 | 56000 | 56100 | 56100 | 56000 | 447 |
| 409 | 20250218 | 124000 | 36828952800 | 56100 | 56100 | 56100 | 56000 | 609 |
| 410 | 20250218 | 123900 | 36794820100 | 56100 | 56100 | 56100 | 56000 | 68 |
| 411 | 20250218 | 123800 | 36791008300 | 56100 | 56100 | 56100 | 56000 | 263 |
| 412 | 20250218 | 123700 | 36776275100 | 56000 | 55900 | 56100 | 55900 | 633 |
| 413 | 20250218 | 123600 | 36740844300 | 55900 | 55900 | 56000 | 55900 | 1039 |
| 414 | 20250218 | 123500 | 36682669200 | 55900 | 55700 | 56000 | 55700 | 4358 |
| 415 | 20250218 | 123400 | 36439117000 | 55800 | 55700 | 55800 | 55700 | 384 |
| 416 | 20250218 | 123300 | 36417723900 | 55800 | 55800 | 55800 | 55700 | 309 |
| 417 | 20250218 | 123200 | 36400504700 | 55800 | 55800 | 55900 | 55700 | 1206 |
| 418 | 20250218 | 123100 | 36333200400 | 55800 | 55900 | 55900 | 55800 | 808 |
| 419 | 20250218 | 123000 | 36288105900 | 55800 | 55900 | 55900 | 55800 | 288 |
| 420 | 20250218 | 122900 | 36272030100 | 55900 | 55900 | 56000 | 55900 | 1962 |
| 421 | 20250218 | 122800 | 36162354000 | 56000 | 55900 | 56000 | 55900 | 318 |
| 422 | 20250218 | 122700 | 36144571200 | 55900 | 55900 | 56000 | 55900 | 305 |
| 423 | 20250218 | 122600 | 36127496700 | 56000 | 56000 | 56000 | 55900 | 413 |
| 424 | 20250218 | 122500 | 36104372900 | 55900 | 56100 | 56100 | 55900 | 311 |
| 425 | 20250218 | 122400 | 36086953500 | 56100 | 56100 | 56100 | 56000 | 196 |
| 426 | 20250218 | 122300 | 36075974400 | 56000 | 55900 | 56100 | 55900 | 1434 |
| 427 | 20250218 | 122200 | 35995742100 | 55900 | 55900 | 56000 | 55900 | 171 |
| 428 | 20250218 | 122100 | 35986182200 | 55800 | 55900 | 56000 | 55800 | 2533 |
| 429 | 20250218 | 122000 | 35844594400 | 55800 | 55900 | 56000 | 55800 | 1401 |
| 430 | 20250218 | 121900 | 35766294400 | 56100 | 55800 | 56100 | 55800 | 865 |
| 431 | 20250218 | 121800 | 35717979500 | 55700 | 55800 | 56000 | 55700 | 1729 |
| 432 | 20250218 | 121700 | 35621506800 | 55800 | 55900 | 56000 | 55700 | 766 |
| 433 | 20250218 | 121600 | 35578742000 | 55900 | 55900 | 55900 | 55700 | 158 |
| 434 | 20250218 | 121500 | 35569916600 | 55700 | 55800 | 55900 | 55700 | 487 |
| 435 | 20250218 | 121400 | 35542733100 | 55800 | 56000 | 56000 | 55800 | 5778 |
| 436 | 20250218 | 121300 | 35219995500 | 56000 | 56100 | 56100 | 56000 | 672 |
| 437 | 20250218 | 121200 | 35182355300 | 56000 | 56100 | 56100 | 56000 | 282 |
| 438 | 20250218 | 121100 | 35166550700 | 56100 | 56100 | 56100 | 56000 | 383 |
| 439 | 20250218 | 121000 | 35145089900 | 56000 | 55900 | 56100 | 55900 | 1512 |
| 440 | 20250218 | 120900 | 35060417300 | 56000 | 55900 | 56000 | 55900 | 264 |
| 441 | 20250218 | 120800 | 35045650200 | 55900 | 55900 | 56000 | 55800 | 393 |
| 442 | 20250218 | 120700 | 35023692300 | 55800 | 55900 | 56000 | 55800 | 466 |
| 443 | 20250218 | 120600 | 34997625200 | 55900 | 55900 | 56000 | 55800 | 643 |
| 444 | 20250218 | 120500 | 34961714400 | 55900 | 56000 | 56000 | 55900 | 996 |
| 445 | 20250218 | 120400 | 34906031800 | 56000 | 56000 | 56000 | 55800 | 333 |
| 446 | 20250218 | 120300 | 34887409400 | 56000 | 55900 | 56000 | 55900 | 514 |
| 447 | 20250218 | 120200 | 34858672700 | 56000 | 55900 | 56000 | 55900 | 287 |
| 448 | 20250218 | 120100 | 34842619500 | 55900 | 55900 | 56000 | 55800 | 473 |
| 449 | 20250218 | 120000 | 34816175900 | 56000 | 55900 | 56000 | 55900 | 289 |
| 450 | 20250218 | 115900 | 34800017500 | 55900 | 55900 | 55900 | 55800 | 2087 |
| 451 | 20250218 | 115800 | 34683364500 | 56000 | 56000 | 56000 | 55900 | 612 |
| 452 | 20250218 | 115700 | 34649092600 | 56000 | 56100 | 56100 | 55900 | 298 |
| 453 | 20250218 | 115600 | 34632401800 | 56100 | 56000 | 56100 | 55900 | 724 |
| 454 | 20250218 | 115500 | 34591869500 | 55900 | 56000 | 56000 | 55900 | 473 |
| 455 | 20250218 | 115400 | 34565419500 | 56000 | 56000 | 56000 | 55900 | 478 |
| 456 | 20250218 | 115300 | 34538672000 | 55900 | 56000 | 56000 | 55900 | 235 |
| 457 | 20250218 | 115200 | 34525529400 | 55900 | 56000 | 56100 | 55900 | 927 |
| 458 | 20250218 | 115100 | 34473635300 | 56000 | 56000 | 56100 | 55900 | 760 |
| 459 | 20250218 | 115000 | 34431070000 | 56100 | 56100 | 56100 | 56000 | 329 |
| 460 | 20250218 | 114900 | 34412623200 | 56100 | 56100 | 56100 | 56000 | 605 |
| 461 | 20250218 | 114800 | 34378729000 | 56000 | 56100 | 56200 | 56000 | 2330 |
| 462 | 20250218 | 114700 | 34248205400 | 56100 | 56400 | 56400 | 56100 | 3414 |
| 463 | 20250218 | 114600 | 34056006300 | 56400 | 56400 | 56400 | 56300 | 2128 |
| 464 | 20250218 | 114500 | 33936005500 | 56300 | 56400 | 56400 | 56300 | 716 |
| 465 | 20250218 | 114400 | 33895676100 | 56300 | 56300 | 56400 | 56200 | 857 |
| 466 | 20250218 | 114300 | 33847423900 | 56300 | 56200 | 56300 | 56100 | 780 |
| 467 | 20250218 | 114200 | 33803532800 | 56300 | 56200 | 56300 | 56100 | 616 |
| 468 | 20250218 | 114100 | 33768926900 | 56200 | 56200 | 56200 | 56100 | 1081 |
| 469 | 20250218 | 114000 | 33708177700 | 56200 | 56100 | 56200 | 56100 | 870 |
| 470 | 20250218 | 113900 | 33659315100 | 56200 | 56200 | 56200 | 56100 | 405 |
| 471 | 20250218 | 113800 | 33636574300 | 56100 | 56100 | 56200 | 56100 | 825 |
| 472 | 20250218 | 113700 | 33590287500 | 56100 | 56100 | 56100 | 56000 | 371 |
| 473 | 20250218 | 113600 | 33569492700 | 56100 | 56100 | 56100 | 56000 | 258 |
| 474 | 20250218 | 113500 | 33555023200 | 56100 | 55900 | 56200 | 55900 | 1005 |
| 475 | 20250218 | 113400 | 33498723300 | 55900 | 56000 | 56000 | 55900 | 340 |
| 476 | 20250218 | 113300 | 33479705300 | 56000 | 55900 | 56000 | 55900 | 209 |
| 477 | 20250218 | 113200 | 33468008000 | 55900 | 56000 | 56100 | 55900 | 372 |
| 478 | 20250218 | 113100 | 33447189500 | 56000 | 56000 | 56200 | 55900 | 2377 |
| 479 | 20250218 | 113000 | 33313931800 | 55900 | 55900 | 56000 | 55900 | 345 |
| 480 | 20250218 | 112900 | 33294638200 | 55900 | 56000 | 56000 | 55900 | 462 |
| 481 | 20250218 | 112800 | 33268807400 | 56000 | 56100 | 56100 | 56000 | 897 |
| 482 | 20250218 | 112700 | 33218544000 | 56100 | 56100 | 56100 | 56000 | 464 |
| 483 | 20250218 | 112600 | 33192520300 | 56000 | 56200 | 56200 | 56000 | 449 |
| 484 | 20250218 | 112500 | 33167346800 | 56100 | 56200 | 56200 | 56100 | 511 |
| 485 | 20250218 | 112400 | 33138669900 | 56100 | 55900 | 56100 | 55800 | 2756 |
| 486 | 20250218 | 112300 | 32984329100 | 55900 | 55900 | 55900 | 55800 | 405 |
| 487 | 20250218 | 112200 | 32961716800 | 55800 | 55900 | 56000 | 55800 | 744 |
| 488 | 20250218 | 112100 | 32920149000 | 56000 | 56000 | 56000 | 55900 | 352 |
| 489 | 20250218 | 112000 | 32900458900 | 56000 | 55900 | 56000 | 55900 | 205 |
| 490 | 20250218 | 111900 | 32888990900 | 56000 | 55900 | 56000 | 55800 | 293 |
| 491 | 20250218 | 111800 | 32872610000 | 55800 | 55800 | 55900 | 55800 | 273 |
| 492 | 20250218 | 111700 | 32857368000 | 55800 | 55900 | 55900 | 55800 | 515 |
| 493 | 20250218 | 111600 | 32828599300 | 55800 | 55900 | 56000 | 55800 | 219 |
| 494 | 20250218 | 111500 | 32816354700 | 56000 | 56000 | 56100 | 55900 | 1227 |
| 495 | 20250218 | 111400 | 32747653800 | 56100 | 56000 | 56100 | 56000 | 1382 |
| 496 | 20250218 | 111300 | 32670255700 | 56000 | 56200 | 56200 | 56000 | 2710 |
| 497 | 20250218 | 111200 | 32518271000 | 56100 | 56200 | 56200 | 56100 | 2684 |
| 498 | 20250218 | 111100 | 32367576000 | 56100 | 56200 | 56200 | 56100 | 607 |
| 499 | 20250218 | 111000 | 32333512700 | 56200 | 56200 | 56300 | 56100 | 1003 |
| 500 | 20250218 | 110900 | 32277168900 | 56200 | 56300 | 56300 | 56200 | 3041 |
| 501 | 20250218 | 110800 | 32106174800 | 56300 | 55900 | 56300 | 55900 | 7094 |
| 502 | 20250218 | 110700 | 31708223400 | 56000 | 55800 | 56000 | 55800 | 2174 |
| 503 | 20250218 | 110600 | 31586630900 | 55700 | 55800 | 56000 | 55700 | 2544 |
| 504 | 20250218 | 110500 | 31444453700 | 55800 | 55800 | 56000 | 55800 | 2552 |
| 505 | 20250218 | 110400 | 31301856400 | 55900 | 55900 | 56000 | 55800 | 3868 |
| 506 | 20250218 | 110300 | 31085782600 | 55900 | 55600 | 56000 | 55600 | 4531 |
| 507 | 20250218 | 110200 | 30833165500 | 55500 | 55400 | 55700 | 55300 | 2559 |
| 508 | 20250218 | 110100 | 30691060600 | 55400 | 55100 | 55400 | 55100 | 1286 |
| 509 | 20250218 | 110000 | 30619970200 | 55200 | 55200 | 55200 | 55100 | 292 |
| 510 | 20250218 | 105900 | 30603857000 | 55100 | 55100 | 55300 | 55000 | 1072 |
| 511 | 20250218 | 105800 | 30544755800 | 55000 | 55100 | 55200 | 54900 | 1463 |
| 512 | 20250218 | 105700 | 30464332000 | 55000 | 55100 | 55100 | 55000 | 270 |
| 513 | 20250218 | 105600 | 30449468600 | 55100 | 55100 | 55200 | 55000 | 684 |
| 514 | 20250218 | 105500 | 30411835000 | 55100 | 55000 | 55200 | 55000 | 3297 |
| 515 | 20250218 | 105400 | 30230310600 | 55000 | 55100 | 55100 | 55000 | 998 |
| 516 | 20250218 | 105300 | 30175407500 | 55100 | 55100 | 55200 | 55000 | 634 |
| 517 | 20250218 | 105200 | 30140462700 | 55100 | 55100 | 55200 | 54900 | 2691 |
| 518 | 20250218 | 105100 | 29992561500 | 55100 | 55100 | 55300 | 55100 | 1231 |
| 519 | 20250218 | 105000 | 29924625600 | 55100 | 55100 | 55100 | 55000 | 349 |
| 520 | 20250218 | 104900 | 29905403600 | 55000 | 55000 | 55100 | 54900 | 1578 |
| 521 | 20250218 | 104800 | 29818638200 | 55000 | 55000 | 55100 | 55000 | 212 |
| 522 | 20250218 | 104700 | 29806962800 | 55000 | 55100 | 55200 | 55000 | 300 |
| 523 | 20250218 | 104600 | 29790437100 | 55100 | 55000 | 55200 | 55000 | 1872 |
| 524 | 20250218 | 104500 | 29687398200 | 55100 | 55100 | 55100 | 55000 | 302 |
| 525 | 20250218 | 104400 | 29670769600 | 55000 | 55000 | 55200 | 55000 | 384 |
| 526 | 20250218 | 104300 | 29649626500 | 55000 | 55100 | 55100 | 55000 | 1669 |
| 527 | 20250218 | 104200 | 29557803800 | 55000 | 55100 | 55200 | 55000 | 2207 |
| 528 | 20250218 | 104100 | 29436204800 | 55200 | 55100 | 55200 | 55100 | 285 |
| 529 | 20250218 | 104000 | 29420479500 | 55000 | 55200 | 55300 | 55000 | 4078 |
| 530 | 20250218 | 103900 | 29195699100 | 55300 | 55400 | 55400 | 55200 | 535 |
| 531 | 20250218 | 103800 | 29166119200 | 55300 | 55400 | 55400 | 55200 | 991 |
| 532 | 20250218 | 103700 | 29111334900 | 55300 | 55300 | 55400 | 55200 | 2176 |
| 533 | 20250218 | 103600 | 28991129700 | 55400 | 55600 | 55700 | 55200 | 1971 |
| 534 | 20250218 | 103500 | 28881850400 | 55600 | 55400 | 55600 | 55400 | 3963 |
| 535 | 20250218 | 103400 | 28661640300 | 55500 | 55500 | 55600 | 55400 | 4272 |
| 536 | 20250218 | 103300 | 28424653000 | 55500 | 55100 | 55500 | 54900 | 2970 |
| 537 | 20250218 | 103200 | 28260308700 | 54900 | 54900 | 55100 | 54900 | 1772 |
| 538 | 20250218 | 103100 | 28162852900 | 54900 | 54900 | 55100 | 54800 | 1527 |
| 539 | 20250218 | 103000 | 28079080700 | 55000 | 55100 | 55100 | 55000 | 791 |
| 540 | 20250218 | 102900 | 28035547000 | 55100 | 55200 | 55200 | 55000 | 2019 |
| 541 | 20250218 | 102800 | 27924192900 | 55200 | 54900 | 55300 | 54700 | 5988 |
| 542 | 20250218 | 102700 | 27595203000 | 54900 | 54800 | 54900 | 54800 | 443 |
| 543 | 20250218 | 102600 | 27570914900 | 54900 | 54900 | 54900 | 54800 | 933 |
| 544 | 20250218 | 102500 | 27519782400 | 54900 | 54800 | 54900 | 54700 | 2722 |
| 545 | 20250218 | 102400 | 27370624100 | 54800 | 54900 | 54900 | 54800 | 488 |
| 546 | 20250218 | 102300 | 27343861700 | 54800 | 54800 | 54900 | 54800 | 1231 |
| 547 | 20250218 | 102200 | 27276352000 | 54900 | 54800 | 54900 | 54700 | 1585 |
| 548 | 20250218 | 102100 | 27189597700 | 54900 | 54800 | 54900 | 54700 | 1647 |
| 549 | 20250218 | 102000 | 27099396900 | 54700 | 54800 | 54800 | 54700 | 364 |
| 550 | 20250218 | 101900 | 27079462700 | 54800 | 54900 | 55000 | 54800 | 2586 |
| 551 | 20250218 | 101800 | 26937627900 | 54900 | 54800 | 54900 | 54700 | 2160 |
| 552 | 20250218 | 101700 | 26819313000 | 54700 | 54900 | 54900 | 54700 | 2356 |
| 553 | 20250218 | 101600 | 26690212200 | 54900 | 54900 | 54900 | 54800 | 1763 |
| 554 | 20250218 | 101500 | 26593554400 | 55000 | 54900 | 55000 | 54800 | 1190 |
| 555 | 20250218 | 101400 | 26528249800 | 54900 | 54700 | 54900 | 54700 | 977 |
| 556 | 20250218 | 101300 | 26474689500 | 54700 | 54800 | 54900 | 54700 | 2472 |
| 557 | 20250218 | 101200 | 26339278400 | 54900 | 54900 | 55000 | 54800 | 846 |
| 558 | 20250218 | 101100 | 26292870500 | 54900 | 55000 | 55000 | 54800 | 852 |
| 559 | 20250218 | 101000 | 26246077000 | 55000 | 55100 | 55100 | 54700 | 6370 |
| 560 | 20250218 | 100900 | 25896463300 | 55100 | 55100 | 55200 | 55000 | 4169 |
| 561 | 20250218 | 100800 | 25666822800 | 55100 | 55000 | 55200 | 55000 | 1286 |
| 562 | 20250218 | 100700 | 25595888700 | 55100 | 55000 | 55100 | 54900 | 2275 |
| 563 | 20250218 | 100600 | 25470894900 | 54900 | 54900 | 55000 | 54800 | 1653 |
| 564 | 20250218 | 100500 | 25380081400 | 54800 | 54800 | 54900 | 54800 | 2342 |
| 565 | 20250218 | 100400 | 25251692500 | 54900 | 55000 | 55000 | 54800 | 8205 |
| 566 | 20250218 | 100300 | 24801293400 | 55000 | 55000 | 55000 | 54900 | 1612 |
| 567 | 20250218 | 100200 | 24712722500 | 55000 | 55100 | 55200 | 54900 | 8110 |
| 568 | 20250218 | 100100 | 24266599600 | 55100 | 55600 | 55700 | 55000 | 7269 |
| 569 | 20250218 | 100000 | 23865255700 | 55700 | 55200 | 55700 | 55200 | 2406 |
| 570 | 20250218 | 095900 | 23731888300 | 55300 | 55100 | 55300 | 55100 | 1486 |
| 571 | 20250218 | 095800 | 23649874800 | 55100 | 55100 | 55200 | 55000 | 1239 |
| 572 | 20250218 | 095700 | 23581577400 | 55000 | 55200 | 55200 | 55000 | 7005 |
| 573 | 20250218 | 095600 | 23195788900 | 55200 | 55300 | 55300 | 55100 | 5282 |
| 574 | 20250218 | 095500 | 22903994500 | 55200 | 55500 | 55600 | 55200 | 5349 |
| 575 | 20250218 | 095400 | 22607589400 | 55500 | 56000 | 56000 | 55500 | 4669 |
| 576 | 20250218 | 095300 | 22347473000 | 55900 | 55800 | 56000 | 55600 | 4282 |
| 577 | 20250218 | 095200 | 22107950600 | 55800 | 55700 | 55800 | 55600 | 2308 |
| 578 | 20250218 | 095100 | 21979418400 | 55800 | 55900 | 56000 | 55600 | 5062 |
| 579 | 20250218 | 095000 | 21696750600 | 56000 | 55800 | 56000 | 55700 | 6210 |
| 580 | 20250218 | 094900 | 21349555200 | 55900 | 55800 | 55900 | 55600 | 3638 |
| 581 | 20250218 | 094800 | 21146728600 | 55800 | 55300 | 55800 | 55300 | 3715 |
| 582 | 20250218 | 094700 | 20940005700 | 55400 | 55100 | 55500 | 55100 | 1871 |
| 583 | 20250218 | 094600 | 20836350000 | 55300 | 55300 | 55400 | 55100 | 4627 |
| 584 | 20250218 | 094500 | 20580547000 | 55300 | 55200 | 55400 | 55200 | 1836 |
| 585 | 20250218 | 094400 | 20479090200 | 55200 | 55300 | 55400 | 55200 | 2843 |
| 586 | 20250218 | 094300 | 20321990100 | 55300 | 55200 | 55500 | 55100 | 3139 |
| 587 | 20250218 | 094200 | 20148303300 | 55100 | 55200 | 55200 | 55100 | 1635 |
| 588 | 20250218 | 094100 | 20058095400 | 55200 | 55000 | 55300 | 54900 | 2221 |
| 589 | 20250218 | 094000 | 19935616100 | 54900 | 54800 | 55000 | 54800 | 2148 |
| 590 | 20250218 | 093900 | 19817792100 | 54900 | 55100 | 55300 | 54700 | 6549 |
| 591 | 20250218 | 093800 | 19457721700 | 55300 | 54900 | 55500 | 54900 | 4044 |
| 592 | 20250218 | 093700 | 19233829500 | 54900 | 55000 | 55100 | 54900 | 3309 |
| 593 | 20250218 | 093600 | 19051877800 | 55200 | 55200 | 55400 | 54900 | 6756 |
| 594 | 20250218 | 093500 | 18679428300 | 55000 | 54900 | 55300 | 54800 | 8527 |
| 595 | 20250218 | 093400 | 18208888700 | 55000 | 54500 | 55000 | 54200 | 17050 |
| 596 | 20250218 | 093300 | 17281187200 | 54600 | 54600 | 54700 | 54400 | 9168 |
| 597 | 20250218 | 093200 | 16781380600 | 54600 | 54600 | 54900 | 54500 | 10331 |
| 598 | 20250218 | 093100 | 16217476900 | 54700 | 55100 | 55200 | 54500 | 14349 |
| 599 | 20250218 | 093000 | 15429868000 | 55200 | 54900 | 55300 | 54800 | 5707 |
| 600 | 20250218 | 092900 | 15116149300 | 54900 | 54700 | 55100 | 54700 | 7700 |
| 601 | 20250218 | 092800 | 14693187400 | 54800 | 55400 | 55400 | 54100 | 30161 |
| 602 | 20250218 | 092700 | 13043685800 | 55400 | 55100 | 55700 | 55000 | 10527 |
| 603 | 20250218 | 092600 | 12461631200 | 55100 | 55500 | 55600 | 55000 | 20619 |
| 604 | 20250218 | 092500 | 11323316200 | 55500 | 56000 | 56000 | 55300 | 20448 |
| 605 | 20250218 | 092400 | 10187016300 | 56000 | 56800 | 56800 | 56000 | 26717 |
| 606 | 20250218 | 092300 | 8687033000 | 56700 | 56900 | 56900 | 56700 | 3768 |
| 607 | 20250218 | 092200 | 8472821800 | 56900 | 56500 | 56900 | 56200 | 13227 |
| 608 | 20250218 | 092100 | 7725883900 | 56400 | 56500 | 56800 | 56200 | 13510 |
| 609 | 20250218 | 092000 | 6964285300 | 56600 | 57000 | 57200 | 56600 | 7449 |
| 610 | 20250218 | 091900 | 6540780700 | 57100 | 57000 | 57300 | 56900 | 9097 |
| 611 | 20250218 | 091800 | 6021862200 | 57100 | 57500 | 57500 | 57000 | 6468 |
| 612 | 20250218 | 091700 | 5651683000 | 57500 | 57500 | 57600 | 57200 | 6383 |
| 613 | 20250218 | 091600 | 5285386400 | 57600 | 58000 | 58100 | 57500 | 8629 |
| 614 | 20250218 | 091500 | 4786835700 | 57900 | 58400 | 58400 | 57900 | 10181 |
| 615 | 20250218 | 091400 | 4196023500 | 58400 | 58400 | 58400 | 58300 | 140 |
| 616 | 20250218 | 091300 | 4187853900 | 58300 | 58500 | 58500 | 58200 | 896 |
| 617 | 20250218 | 091200 | 4135587700 | 58400 | 58400 | 58700 | 58400 | 1463 |
| 618 | 20250218 | 091100 | 4049927200 | 58400 | 58500 | 58500 | 58300 | 4030 |
| 619 | 20250218 | 091000 | 3814471200 | 58600 | 58300 | 58800 | 58300 | 952 |
| 620 | 20250218 | 090900 | 3758697600 | 58300 | 58100 | 58400 | 58100 | 1266 |
| 621 | 20250218 | 090800 | 3685000600 | 58100 | 58300 | 58700 | 57700 | 6870 |
| 622 | 20250218 | 090700 | 3285331300 | 58200 | 59400 | 59400 | 58200 | 6798 |
| 623 | 20250218 | 090600 | 2885399800 | 59400 | 59300 | 59400 | 59200 | 1076 |
| 624 | 20250218 | 090500 | 2821609800 | 59300 | 59000 | 59600 | 59000 | 3983 |
| 625 | 20250218 | 090400 | 2584810100 | 59000 | 59300 | 59500 | 58800 | 3604 |
| 626 | 20250218 | 090300 | 2371790200 | 59100 | 59100 | 59300 | 58900 | 3672 |
| 627 | 20250218 | 090200 | 2154749200 | 59000 | 59300 | 59700 | 59000 | 6622 |
| 628 | 20250218 | 090100 | 1761756900 | 59400 | 58700 | 60500 | 58600 | 18317 |
| 629 | 20250218 | 090000 | 666955100 | 58600 | 59000 | 59000 | 58000 | 11273 |