34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 20215 |
| 3 | 20250219 | 182900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 4 | 20250219 | 182800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 5 | 20250219 | 182700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 6 | 20250219 | 182600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 7 | 20250219 | 182500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 8 | 20250219 | 182400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 9 | 20250219 | 182300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 10 | 20250219 | 182200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 11 | 20250219 | 182100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 12 | 20250219 | 182000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 13 | 20250219 | 181900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 14 | 20250219 | 181800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 15 | 20250219 | 181700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 16 | 20250219 | 181600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 17 | 20250219 | 181500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 18 | 20250219 | 181400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 19 | 20250219 | 181300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 20 | 20250219 | 181200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 21 | 20250219 | 181100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 22 | 20250219 | 181000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 23 | 20250219 | 180900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 24 | 20250219 | 180800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 25 | 20250219 | 180700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 26 | 20250219 | 180600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 27 | 20250219 | 180500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 28 | 20250219 | 180400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 29 | 20250219 | 180300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 30 | 20250219 | 180200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 31 | 20250219 | 180100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 32 | 20250219 | 180000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 20215 |
| 33 | 20250219 | 175900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 34 | 20250219 | 175800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 35 | 20250219 | 175700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 36 | 20250219 | 175600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 37 | 20250219 | 175500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 38 | 20250219 | 175400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 39 | 20250219 | 175300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 40 | 20250219 | 175200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 41 | 20250219 | 175100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 42 | 20250219 | 175000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 43 | 20250219 | 174900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 44 | 20250219 | 174800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 45 | 20250219 | 174700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 46 | 20250219 | 174600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 47 | 20250219 | 174500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 48 | 20250219 | 174400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 49 | 20250219 | 174300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 50 | 20250219 | 174200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 51 | 20250219 | 174100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 52 | 20250219 | 174000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 53 | 20250219 | 173900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 54 | 20250219 | 173800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 55 | 20250219 | 173700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 56 | 20250219 | 173600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 57 | 20250219 | 173500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 58 | 20250219 | 173400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 59 | 20250219 | 173300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 60 | 20250219 | 173200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 61 | 20250219 | 173100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 62 | 20250219 | 173000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 20215 |
| 63 | 20250219 | 172900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 64 | 20250219 | 172800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 65 | 20250219 | 172700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 66 | 20250219 | 172600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 67 | 20250219 | 172500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 68 | 20250219 | 172400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 69 | 20250219 | 172300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 70 | 20250219 | 172200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 71 | 20250219 | 172100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 72 | 20250219 | 172000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 73 | 20250219 | 171900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 74 | 20250219 | 171800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 75 | 20250219 | 171700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 76 | 20250219 | 171600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 77 | 20250219 | 171500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 78 | 20250219 | 171400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 79 | 20250219 | 171300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 80 | 20250219 | 171200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 81 | 20250219 | 171100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 82 | 20250219 | 171000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 83 | 20250219 | 170900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 84 | 20250219 | 170800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 85 | 20250219 | 170700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 86 | 20250219 | 170600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 87 | 20250219 | 170500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 88 | 20250219 | 170400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 89 | 20250219 | 170300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 90 | 20250219 | 170200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 91 | 20250219 | 170100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 92 | 20250219 | 170000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 20215 |
| 93 | 20250219 | 165900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 94 | 20250219 | 165800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 95 | 20250219 | 165700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 96 | 20250219 | 165600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 97 | 20250219 | 165500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 98 | 20250219 | 165400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 99 | 20250219 | 165300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 100 | 20250219 | 165200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 101 | 20250219 | 165100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 102 | 20250219 | 165000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 103 | 20250219 | 164900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 104 | 20250219 | 164800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 105 | 20250219 | 164700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 106 | 20250219 | 164600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 107 | 20250219 | 164500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 108 | 20250219 | 164400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 109 | 20250219 | 164300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 110 | 20250219 | 164200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 111 | 20250219 | 164100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 112 | 20250219 | 164000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 113 | 20250219 | 163900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 114 | 20250219 | 163800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 115 | 20250219 | 163700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 116 | 20250219 | 163600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 117 | 20250219 | 163500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 118 | 20250219 | 163400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 119 | 20250219 | 163300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 120 | 20250219 | 163200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 121 | 20250219 | 163100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 122 | 20250219 | 163000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 20215 |
| 123 | 20250219 | 162900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 124 | 20250219 | 162800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 125 | 20250219 | 162700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 126 | 20250219 | 162600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 127 | 20250219 | 162500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 128 | 20250219 | 162400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 129 | 20250219 | 162300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 130 | 20250219 | 162200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 131 | 20250219 | 162100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 132 | 20250219 | 162000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 133 | 20250219 | 161900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 134 | 20250219 | 161800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 135 | 20250219 | 161700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 136 | 20250219 | 161600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 137 | 20250219 | 161500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 138 | 20250219 | 161400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 139 | 20250219 | 161300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 140 | 20250219 | 161200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 141 | 20250219 | 161100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 142 | 20250219 | 161000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 143 | 20250219 | 160900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 144 | 20250219 | 160800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 145 | 20250219 | 160700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 146 | 20250219 | 160600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 147 | 20250219 | 160500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 148 | 20250219 | 160400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 149 | 20250219 | 160300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 150 | 20250219 | 160200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 151 | 20250219 | 160100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 152 | 20250219 | 160000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 20215 |
| 153 | 20250219 | 155900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 154 | 20250219 | 155800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 155 | 20250219 | 155700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 156 | 20250219 | 155600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 157 | 20250219 | 155500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 158 | 20250219 | 155400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 159 | 20250219 | 155300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 160 | 20250219 | 155200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 161 | 20250219 | 155100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 162 | 20250219 | 155000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 163 | 20250219 | 154900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 164 | 20250219 | 154800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 165 | 20250219 | 154700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 166 | 20250219 | 154600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 167 | 20250219 | 154500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 168 | 20250219 | 154400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 169 | 20250219 | 154300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 170 | 20250219 | 154200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 171 | 20250219 | 154100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 172 | 20250219 | 154000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 173 | 20250219 | 153900 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 174 | 20250219 | 153800 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 175 | 20250219 | 153700 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 176 | 20250219 | 153600 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 177 | 20250219 | 153500 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 178 | 20250219 | 153400 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 179 | 20250219 | 153300 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 180 | 20250219 | 153200 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 181 | 20250219 | 153100 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 182 | 20250219 | 153000 | 91413100900 | 122700 | 122700 | 122700 | 122700 | 40430 |
| 183 | 20250219 | 152900 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 184 | 20250219 | 152800 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 185 | 20250219 | 152700 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 186 | 20250219 | 152600 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 187 | 20250219 | 152500 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 188 | 20250219 | 152400 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 189 | 20250219 | 152300 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 190 | 20250219 | 152200 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 191 | 20250219 | 152100 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 192 | 20250219 | 152000 | 88932720400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 193 | 20250219 | 151900 | 88932720400 | 122900 | 122800 | 122900 | 122800 | 3322 |
| 194 | 20250219 | 151800 | 88524580900 | 122900 | 122800 | 122900 | 122700 | 4675 |
| 195 | 20250219 | 151700 | 87950447400 | 122800 | 122800 | 122900 | 122800 | 2007 |
| 196 | 20250219 | 151600 | 87703935800 | 122800 | 122800 | 122900 | 122800 | 2170 |
| 197 | 20250219 | 151500 | 87437433800 | 122800 | 122800 | 122900 | 122800 | 695 |
| 198 | 20250219 | 151400 | 87352070600 | 122800 | 122800 | 122900 | 122800 | 910 |
| 199 | 20250219 | 151300 | 87240310900 | 122900 | 122900 | 123000 | 122800 | 1895 |
| 200 | 20250219 | 151200 | 87007433200 | 122900 | 122900 | 123000 | 122800 | 2729 |
| 201 | 20250219 | 151100 | 86672107600 | 122900 | 122800 | 123000 | 122800 | 2139 |
| 202 | 20250219 | 151000 | 86409280100 | 122900 | 122700 | 122900 | 122700 | 1878 |
| 203 | 20250219 | 150900 | 86178681700 | 122700 | 122700 | 122800 | 122700 | 4129 |
| 204 | 20250219 | 150800 | 85671883500 | 122700 | 122800 | 122900 | 122700 | 2747 |
| 205 | 20250219 | 150700 | 85334610000 | 122800 | 122800 | 122900 | 122700 | 2579 |
| 206 | 20250219 | 150600 | 85017939500 | 122800 | 122800 | 122900 | 122800 | 1837 |
| 207 | 20250219 | 150500 | 84792353300 | 122900 | 122800 | 122900 | 122800 | 1156 |
| 208 | 20250219 | 150400 | 84650366500 | 122800 | 122800 | 122900 | 122800 | 908 |
| 209 | 20250219 | 150300 | 84538837000 | 122800 | 122800 | 122900 | 122800 | 1187 |
| 210 | 20250219 | 150200 | 84393053200 | 122800 | 122900 | 122900 | 122800 | 2041 |
| 211 | 20250219 | 150100 | 84142300000 | 122800 | 122900 | 123000 | 122800 | 1088 |
| 212 | 20250219 | 150000 | 84008653400 | 122900 | 122900 | 123000 | 122900 | 1169 |
| 213 | 20250219 | 145900 | 83864949500 | 122900 | 122900 | 123100 | 122800 | 3152 |
| 214 | 20250219 | 145800 | 83477431200 | 122900 | 122900 | 122900 | 122800 | 1084 |
| 215 | 20250219 | 145700 | 83344298400 | 122900 | 122900 | 122900 | 122800 | 946 |
| 216 | 20250219 | 145600 | 83228116200 | 122900 | 122900 | 122900 | 122800 | 3686 |
| 217 | 20250219 | 145500 | 82775467000 | 122800 | 122900 | 122900 | 122800 | 953 |
| 218 | 20250219 | 145400 | 82658432200 | 122800 | 122900 | 122900 | 122800 | 918 |
| 219 | 20250219 | 145300 | 82545697200 | 122800 | 123000 | 123000 | 122800 | 1347 |
| 220 | 20250219 | 145200 | 82380193700 | 122900 | 122900 | 123000 | 122800 | 2941 |
| 221 | 20250219 | 145100 | 82018829600 | 122900 | 123000 | 123000 | 122800 | 1731 |
| 222 | 20250219 | 145000 | 81806158400 | 123000 | 122900 | 123000 | 122800 | 963 |
| 223 | 20250219 | 144900 | 81687812700 | 122900 | 122900 | 123000 | 122800 | 2005 |
| 224 | 20250219 | 144800 | 81441491900 | 122800 | 122800 | 123000 | 122800 | 2116 |
| 225 | 20250219 | 144700 | 81181555300 | 122800 | 122700 | 123000 | 122700 | 1788 |
| 226 | 20250219 | 144600 | 80961970900 | 122800 | 122800 | 122800 | 122700 | 1208 |
| 227 | 20250219 | 144500 | 80813703600 | 122700 | 122700 | 122800 | 122700 | 928 |
| 228 | 20250219 | 144400 | 80699832400 | 122800 | 122800 | 122800 | 122700 | 1708 |
| 229 | 20250219 | 144300 | 80490142900 | 122700 | 122800 | 122800 | 122600 | 709 |
| 230 | 20250219 | 144200 | 80403144200 | 122800 | 122600 | 122800 | 122600 | 2314 |
| 231 | 20250219 | 144100 | 80119228700 | 122700 | 122600 | 122700 | 122600 | 1796 |
| 232 | 20250219 | 144000 | 79898935300 | 122600 | 122700 | 122700 | 122600 | 1416 |
| 233 | 20250219 | 143900 | 79725283800 | 122600 | 122600 | 122700 | 122600 | 1823 |
| 234 | 20250219 | 143800 | 79501750200 | 122600 | 122700 | 122800 | 122600 | 2063 |
| 235 | 20250219 | 143700 | 79248654000 | 122700 | 122700 | 122800 | 122700 | 975 |
| 236 | 20250219 | 143600 | 79129017600 | 122700 | 122700 | 122800 | 122700 | 1020 |
| 237 | 20250219 | 143500 | 79003859600 | 122700 | 122800 | 122800 | 122700 | 752 |
| 238 | 20250219 | 143400 | 78911579500 | 122700 | 122700 | 122800 | 122600 | 2052 |
| 239 | 20250219 | 143300 | 78659799400 | 122700 | 123000 | 123000 | 122700 | 1683 |
| 240 | 20250219 | 143200 | 78453118400 | 122900 | 122900 | 123000 | 122900 | 675 |
| 241 | 20250219 | 143100 | 78370151400 | 122900 | 122800 | 123000 | 122800 | 908 |
| 242 | 20250219 | 143000 | 78258580500 | 122800 | 122700 | 122900 | 122700 | 3125 |
| 243 | 20250219 | 142900 | 77875083000 | 122800 | 122800 | 122800 | 122700 | 4724 |
| 244 | 20250219 | 142800 | 77295444300 | 122800 | 122700 | 122800 | 122600 | 3087 |
| 245 | 20250219 | 142700 | 76916754500 | 122700 | 122700 | 122800 | 122700 | 1782 |
| 246 | 20250219 | 142600 | 76698090100 | 122800 | 122700 | 122900 | 122700 | 2371 |
| 247 | 20250219 | 142500 | 76406977800 | 122800 | 122700 | 122900 | 122700 | 1262 |
| 248 | 20250219 | 142400 | 76252030600 | 122700 | 122800 | 122900 | 122700 | 4967 |
| 249 | 20250219 | 142300 | 75642368700 | 122700 | 122700 | 122800 | 122700 | 3925 |
| 250 | 20250219 | 142200 | 75160752200 | 122800 | 122700 | 122800 | 122700 | 1048 |
| 251 | 20250219 | 142100 | 75032146600 | 122800 | 122800 | 122800 | 122700 | 844 |
| 252 | 20250219 | 142000 | 74928554900 | 122800 | 122900 | 122900 | 122800 | 998 |
| 253 | 20250219 | 141900 | 74805996800 | 122700 | 122700 | 122800 | 122600 | 11418 |
| 254 | 20250219 | 141800 | 73404961500 | 122700 | 122700 | 122800 | 122700 | 1256 |
| 255 | 20250219 | 141700 | 73250794700 | 122700 | 122800 | 122900 | 122700 | 4938 |
| 256 | 20250219 | 141600 | 72644439500 | 122800 | 122900 | 123000 | 122800 | 4887 |
| 257 | 20250219 | 141500 | 72043820900 | 122900 | 123000 | 123100 | 122900 | 2935 |
| 258 | 20250219 | 141400 | 71682812700 | 123100 | 123000 | 123100 | 123000 | 856 |
| 259 | 20250219 | 141300 | 71577510200 | 123000 | 123100 | 123100 | 123000 | 686 |
| 260 | 20250219 | 141200 | 71493113100 | 123100 | 123000 | 123100 | 123000 | 818 |
| 261 | 20250219 | 141100 | 71392470700 | 123000 | 123000 | 123100 | 123000 | 1677 |
| 262 | 20250219 | 141000 | 71186091300 | 123000 | 123000 | 123100 | 123000 | 1648 |
| 263 | 20250219 | 140900 | 70983382900 | 123000 | 123100 | 123100 | 123000 | 860 |
| 264 | 20250219 | 140800 | 70877575700 | 123100 | 123100 | 123200 | 123000 | 2208 |
| 265 | 20250219 | 140700 | 70605789900 | 123100 | 123000 | 123100 | 123000 | 852 |
| 266 | 20250219 | 140600 | 70500990800 | 123000 | 123000 | 123200 | 123000 | 1031 |
| 267 | 20250219 | 140500 | 70374088200 | 123000 | 123000 | 123200 | 123000 | 893 |
| 268 | 20250219 | 140400 | 70264175900 | 123100 | 123200 | 123200 | 123000 | 3054 |
| 269 | 20250219 | 140300 | 69888225600 | 123100 | 123100 | 123200 | 123100 | 1104 |
| 270 | 20250219 | 140200 | 69752258000 | 123100 | 123100 | 123200 | 123100 | 1011 |
| 271 | 20250219 | 140100 | 69627714300 | 123100 | 123200 | 123300 | 123100 | 455 |
| 272 | 20250219 | 140000 | 69571685800 | 123200 | 123100 | 123300 | 123100 | 1590 |
| 273 | 20250219 | 135900 | 69375815600 | 123100 | 123200 | 123200 | 123100 | 863 |
| 274 | 20250219 | 135800 | 69269516700 | 123200 | 123000 | 123200 | 123000 | 1061 |
| 275 | 20250219 | 135700 | 69138895500 | 123100 | 123000 | 123100 | 123000 | 1606 |
| 276 | 20250219 | 135600 | 68941318200 | 123000 | 122900 | 123100 | 122800 | 1500 |
| 277 | 20250219 | 135500 | 68756834600 | 122900 | 122900 | 122900 | 122800 | 621 |
| 278 | 20250219 | 135400 | 68680543400 | 122900 | 122800 | 122900 | 122800 | 669 |
| 279 | 20250219 | 135300 | 68598354000 | 122800 | 122900 | 123000 | 122800 | 1218 |
| 280 | 20250219 | 135200 | 68448729000 | 122900 | 122900 | 122900 | 122800 | 696 |
| 281 | 20250219 | 135100 | 68363226500 | 122800 | 122900 | 123000 | 122800 | 3155 |
| 282 | 20250219 | 135000 | 67975450600 | 122900 | 122900 | 123000 | 122900 | 1129 |
| 283 | 20250219 | 134900 | 67836615900 | 122900 | 122900 | 123100 | 122900 | 2087 |
| 284 | 20250219 | 134800 | 67579953600 | 122900 | 123000 | 123000 | 122900 | 850 |
| 285 | 20250219 | 134700 | 67475461900 | 122900 | 122900 | 123000 | 122800 | 1672 |
| 286 | 20250219 | 134600 | 67269990000 | 122900 | 122900 | 122900 | 122800 | 1345 |
| 287 | 20250219 | 134500 | 67104716900 | 122900 | 122900 | 122900 | 122800 | 974 |
| 288 | 20250219 | 134400 | 66985059100 | 122800 | 122700 | 122900 | 122700 | 4824 |
| 289 | 20250219 | 134300 | 66392753500 | 122800 | 122700 | 122800 | 122700 | 1864 |
| 290 | 20250219 | 134200 | 66163955800 | 122800 | 122700 | 122800 | 122700 | 2643 |
| 291 | 20250219 | 134100 | 65839627500 | 122700 | 122800 | 122800 | 122700 | 1067 |
| 292 | 20250219 | 134000 | 65708696200 | 122700 | 122800 | 122900 | 122700 | 2099 |
| 293 | 20250219 | 133900 | 65450943200 | 122700 | 122900 | 122900 | 122700 | 3803 |
| 294 | 20250219 | 133800 | 64983830300 | 122800 | 122800 | 122900 | 122700 | 2152 |
| 295 | 20250219 | 133700 | 64719616400 | 122800 | 122800 | 122800 | 122600 | 5169 |
| 296 | 20250219 | 133600 | 64085359200 | 122700 | 123100 | 123200 | 122700 | 36693 |
| 297 | 20250219 | 133500 | 59572815000 | 123100 | 123100 | 123200 | 123100 | 1091 |
| 298 | 20250219 | 133400 | 59438498700 | 123100 | 123200 | 123200 | 123100 | 5754 |
| 299 | 20250219 | 133300 | 58730168700 | 123100 | 123100 | 123200 | 123100 | 451 |
| 300 | 20250219 | 133200 | 58674643200 | 123100 | 123300 | 123300 | 123100 | 1830 |
| 301 | 20250219 | 133100 | 58449209300 | 123200 | 123200 | 123300 | 123100 | 1596 |
| 302 | 20250219 | 133000 | 58252606800 | 123200 | 123200 | 123300 | 123100 | 1768 |
| 303 | 20250219 | 132900 | 58034787500 | 123200 | 123200 | 123300 | 123200 | 834 |
| 304 | 20250219 | 132800 | 57932010200 | 123200 | 123300 | 123300 | 123200 | 1051 |
| 305 | 20250219 | 132700 | 57802508900 | 123200 | 123300 | 123300 | 123100 | 3301 |
| 306 | 20250219 | 132600 | 57395860300 | 123300 | 123200 | 123300 | 123200 | 2337 |
| 307 | 20250219 | 132500 | 57107846900 | 123200 | 123200 | 123300 | 123100 | 6385 |
| 308 | 20250219 | 132400 | 56321128400 | 123200 | 123300 | 123300 | 123200 | 1047 |
| 309 | 20250219 | 132300 | 56192121900 | 123300 | 123200 | 123300 | 123200 | 3057 |
| 310 | 20250219 | 132200 | 55815478000 | 123200 | 123200 | 123300 | 123200 | 824 |
| 311 | 20250219 | 132100 | 55713909900 | 123200 | 123300 | 123400 | 123200 | 2433 |
| 312 | 20250219 | 132000 | 55414103700 | 123400 | 123300 | 123400 | 123300 | 649 |
| 313 | 20250219 | 131900 | 55334078600 | 123300 | 123300 | 123400 | 123300 | 666 |
| 314 | 20250219 | 131800 | 55251956300 | 123300 | 123300 | 123400 | 123200 | 2604 |
| 315 | 20250219 | 131700 | 54930938700 | 123200 | 123300 | 123400 | 123200 | 4990 |
| 316 | 20250219 | 131600 | 54315690200 | 123300 | 123300 | 123400 | 123300 | 337 |
| 317 | 20250219 | 131500 | 54274124900 | 123300 | 123300 | 123400 | 123300 | 921 |
| 318 | 20250219 | 131400 | 54160512200 | 123300 | 123300 | 123400 | 123300 | 3038 |
| 319 | 20250219 | 131300 | 53785901700 | 123300 | 123400 | 123500 | 123300 | 2201 |
| 320 | 20250219 | 131200 | 53514309400 | 123400 | 123400 | 123500 | 123400 | 573 |
| 321 | 20250219 | 131100 | 53443570500 | 123400 | 123400 | 123500 | 123400 | 784 |
| 322 | 20250219 | 131000 | 53346808300 | 123400 | 123500 | 123500 | 123400 | 453 |
| 323 | 20250219 | 130900 | 53290895300 | 123400 | 123300 | 123500 | 123300 | 855 |
| 324 | 20250219 | 130800 | 53185394900 | 123300 | 123400 | 123500 | 123300 | 3914 |
| 325 | 20250219 | 130700 | 52702412700 | 123400 | 123400 | 123500 | 123400 | 3509 |
| 326 | 20250219 | 130600 | 52269383000 | 123400 | 123500 | 123500 | 123400 | 978 |
| 327 | 20250219 | 130500 | 52148616800 | 123400 | 123400 | 123500 | 123400 | 952 |
| 328 | 20250219 | 130400 | 52031079200 | 123400 | 123500 | 123500 | 123400 | 1213 |
| 329 | 20250219 | 130300 | 51881285400 | 123400 | 123400 | 123500 | 123400 | 1343 |
| 330 | 20250219 | 130200 | 51715458600 | 123400 | 123400 | 123500 | 123400 | 514 |
| 331 | 20250219 | 130100 | 51652023900 | 123500 | 123500 | 123600 | 123400 | 879 |
| 332 | 20250219 | 130000 | 51543465800 | 123500 | 123500 | 123600 | 123500 | 569 |
| 333 | 20250219 | 125900 | 51473193300 | 123500 | 123400 | 123600 | 123400 | 478 |
| 334 | 20250219 | 125800 | 51414166000 | 123400 | 123500 | 123500 | 123400 | 2005 |
| 335 | 20250219 | 125700 | 51166603600 | 123400 | 123400 | 123500 | 123400 | 708 |
| 336 | 20250219 | 125600 | 51079182300 | 123500 | 123400 | 123500 | 123400 | 1191 |
| 337 | 20250219 | 125500 | 50932125900 | 123500 | 123500 | 123500 | 123400 | 524 |
| 338 | 20250219 | 125400 | 50867425200 | 123600 | 123400 | 123600 | 123400 | 1151 |
| 339 | 20250219 | 125300 | 50725279100 | 123400 | 123500 | 123500 | 123400 | 621 |
| 340 | 20250219 | 125200 | 50648641300 | 123500 | 123600 | 123600 | 123400 | 702 |
| 341 | 20250219 | 125100 | 50561954100 | 123600 | 123500 | 123600 | 123400 | 958 |
| 342 | 20250219 | 125000 | 50443651800 | 123500 | 123400 | 123500 | 123400 | 691 |
| 343 | 20250219 | 124900 | 50358325600 | 123500 | 123500 | 123600 | 123400 | 2241 |
| 344 | 20250219 | 124800 | 50081613000 | 123500 | 123500 | 123600 | 123400 | 874 |
| 345 | 20250219 | 124700 | 49973689000 | 123500 | 123500 | 123600 | 123500 | 6680 |
| 346 | 20250219 | 124600 | 49148703600 | 123600 | 123600 | 123600 | 123500 | 1217 |
| 347 | 20250219 | 124500 | 48998296200 | 123600 | 123600 | 123700 | 123600 | 242 |
| 348 | 20250219 | 124400 | 48968379200 | 123600 | 123600 | 123700 | 123500 | 862 |
| 349 | 20250219 | 124300 | 48861840400 | 123600 | 123600 | 123700 | 123500 | 5469 |
| 350 | 20250219 | 124200 | 48185853600 | 123600 | 123800 | 123800 | 123600 | 1348 |
| 351 | 20250219 | 124100 | 48019082400 | 123800 | 123800 | 123800 | 123700 | 268 |
| 352 | 20250219 | 124000 | 47985918900 | 123700 | 123800 | 123800 | 123700 | 638 |
| 353 | 20250219 | 123900 | 47906968600 | 123700 | 123700 | 123800 | 123700 | 310 |
| 354 | 20250219 | 123800 | 47868620000 | 123700 | 123700 | 123800 | 123600 | 801 |
| 355 | 20250219 | 123700 | 47769540600 | 123700 | 123600 | 123700 | 123600 | 415 |
| 356 | 20250219 | 123600 | 47718219700 | 123600 | 123800 | 123800 | 123600 | 2865 |
| 357 | 20250219 | 123500 | 47363853600 | 123800 | 123700 | 123800 | 123700 | 449 |
| 358 | 20250219 | 123400 | 47308282900 | 123700 | 123600 | 123700 | 123600 | 393 |
| 359 | 20250219 | 123300 | 47259674700 | 123700 | 123700 | 123800 | 123600 | 858 |
| 360 | 20250219 | 123200 | 47153574500 | 123700 | 123600 | 123700 | 123600 | 714 |
| 361 | 20250219 | 123100 | 47065312800 | 123700 | 123700 | 123700 | 123600 | 316 |
| 362 | 20250219 | 123000 | 47026247400 | 123700 | 123600 | 123700 | 123600 | 1137 |
| 363 | 20250219 | 122900 | 46885630700 | 123700 | 123600 | 123700 | 123600 | 270 |
| 364 | 20250219 | 122800 | 46852252800 | 123600 | 123700 | 123800 | 123600 | 1755 |
| 365 | 20250219 | 122700 | 46635173000 | 123700 | 123700 | 123800 | 123700 | 1837 |
| 366 | 20250219 | 122600 | 46407895500 | 123700 | 123700 | 123800 | 123700 | 630 |
| 367 | 20250219 | 122500 | 46329938000 | 123700 | 123800 | 123900 | 123700 | 338 |
| 368 | 20250219 | 122400 | 46288105500 | 123800 | 123700 | 123800 | 123700 | 180 |
| 369 | 20250219 | 122300 | 46265832200 | 123800 | 123800 | 123900 | 123700 | 449 |
| 370 | 20250219 | 122200 | 46210244100 | 123800 | 123700 | 123900 | 123700 | 480 |
| 371 | 20250219 | 122100 | 46150833200 | 123700 | 123800 | 123800 | 123700 | 1223 |
| 372 | 20250219 | 122000 | 45999459200 | 123800 | 123900 | 123900 | 123800 | 596 |
| 373 | 20250219 | 121900 | 45925673000 | 123900 | 123900 | 123900 | 123800 | 268 |
| 374 | 20250219 | 121800 | 45892487600 | 123900 | 123900 | 123900 | 123800 | 203 |
| 375 | 20250219 | 121700 | 45867349600 | 123800 | 123800 | 123900 | 123800 | 568 |
| 376 | 20250219 | 121600 | 45796994000 | 123800 | 123900 | 123900 | 123800 | 324 |
| 377 | 20250219 | 121500 | 45756868400 | 123900 | 124000 | 124000 | 123800 | 1566 |
| 378 | 20250219 | 121400 | 45562914800 | 123900 | 123900 | 124000 | 123900 | 307 |
| 379 | 20250219 | 121300 | 45524873100 | 123900 | 123900 | 124000 | 123900 | 226 |
| 380 | 20250219 | 121200 | 45496870200 | 123900 | 123900 | 124000 | 123900 | 166 |
| 381 | 20250219 | 121100 | 45476300300 | 124000 | 123900 | 124000 | 123900 | 1342 |
| 382 | 20250219 | 121000 | 45310021100 | 123900 | 124000 | 124000 | 123900 | 576 |
| 383 | 20250219 | 120900 | 45238646000 | 123900 | 124000 | 124000 | 123900 | 694 |
| 384 | 20250219 | 120800 | 45152597400 | 124000 | 124000 | 124000 | 123900 | 490 |
| 385 | 20250219 | 120700 | 45091855200 | 124000 | 124000 | 124000 | 123900 | 471 |
| 386 | 20250219 | 120600 | 45033467700 | 124000 | 124000 | 124000 | 123900 | 260 |
| 387 | 20250219 | 120500 | 45001247600 | 123900 | 124000 | 124000 | 123900 | 163 |
| 388 | 20250219 | 120400 | 44981049100 | 124000 | 124000 | 124100 | 124000 | 394 |
| 389 | 20250219 | 120300 | 44932190700 | 124000 | 124200 | 124200 | 124000 | 624 |
| 390 | 20250219 | 120200 | 44854748600 | 124200 | 124100 | 124200 | 124100 | 630 |
| 391 | 20250219 | 120100 | 44776561600 | 124100 | 124000 | 124100 | 124000 | 171 |
| 392 | 20250219 | 120000 | 44755354900 | 124000 | 124000 | 124200 | 123800 | 4357 |
| 393 | 20250219 | 115900 | 44214713200 | 123800 | 123900 | 124000 | 123800 | 1524 |
| 394 | 20250219 | 115800 | 44025857000 | 124000 | 123900 | 124000 | 123900 | 175 |
| 395 | 20250219 | 115700 | 44004172600 | 123900 | 123900 | 124000 | 123800 | 1197 |
| 396 | 20250219 | 115600 | 43855866000 | 123900 | 123900 | 124000 | 123900 | 344 |
| 397 | 20250219 | 115500 | 43813243500 | 123900 | 123900 | 124000 | 123900 | 214 |
| 398 | 20250219 | 115400 | 43786722700 | 123900 | 123900 | 124000 | 123900 | 775 |
| 399 | 20250219 | 115300 | 43690651300 | 124000 | 123900 | 124000 | 123900 | 410 |
| 400 | 20250219 | 115200 | 43639843000 | 124000 | 123900 | 124000 | 123900 | 336 |
| 401 | 20250219 | 115100 | 43598203800 | 123900 | 124000 | 124000 | 123900 | 319 |
| 402 | 20250219 | 115000 | 43558660400 | 124000 | 124000 | 124100 | 123900 | 331 |
| 403 | 20250219 | 114900 | 43517624400 | 123900 | 124000 | 124100 | 123900 | 737 |
| 404 | 20250219 | 114800 | 43426234400 | 124000 | 124000 | 124100 | 123900 | 223 |
| 405 | 20250219 | 114700 | 43398582900 | 124000 | 124000 | 124100 | 124000 | 591 |
| 406 | 20250219 | 114600 | 43325298400 | 124000 | 123900 | 124000 | 123900 | 621 |
| 407 | 20250219 | 114500 | 43248321400 | 123900 | 123900 | 124000 | 123800 | 195 |
| 408 | 20250219 | 114400 | 43224163900 | 123800 | 123800 | 124000 | 123800 | 109 |
| 409 | 20250219 | 114300 | 43210662700 | 123800 | 124100 | 124100 | 123800 | 1615 |
| 410 | 20250219 | 114200 | 43010489300 | 124000 | 123900 | 124000 | 123900 | 848 |
| 411 | 20250219 | 114100 | 42905406900 | 124000 | 123900 | 124100 | 123900 | 363 |
| 412 | 20250219 | 114000 | 42860418600 | 123900 | 124000 | 124000 | 123800 | 1059 |
| 413 | 20250219 | 113900 | 42729189900 | 123900 | 124000 | 124100 | 123900 | 429 |
| 414 | 20250219 | 113800 | 42676014000 | 124100 | 124000 | 124100 | 124000 | 360 |
| 415 | 20250219 | 113700 | 42631363400 | 124000 | 124000 | 124100 | 124000 | 891 |
| 416 | 20250219 | 113600 | 42520813900 | 124100 | 124000 | 124100 | 124000 | 541 |
| 417 | 20250219 | 113500 | 42453728100 | 124000 | 124000 | 124100 | 123900 | 1419 |
| 418 | 20250219 | 113400 | 42277782600 | 124000 | 123900 | 124000 | 123900 | 237 |
| 419 | 20250219 | 113300 | 42248408500 | 124000 | 124000 | 124000 | 123900 | 361 |
| 420 | 20250219 | 113200 | 42203672200 | 124000 | 124000 | 124000 | 123900 | 322 |
| 421 | 20250219 | 113100 | 42163772300 | 123900 | 123900 | 124000 | 123800 | 523 |
| 422 | 20250219 | 113000 | 42098983000 | 123800 | 124000 | 124000 | 123800 | 1550 |
| 423 | 20250219 | 112900 | 41906953000 | 124000 | 123900 | 124000 | 123900 | 821 |
| 424 | 20250219 | 112800 | 41805164800 | 123900 | 123600 | 124000 | 123600 | 3257 |
| 425 | 20250219 | 112700 | 41401749200 | 123600 | 123700 | 123700 | 123600 | 185 |
| 426 | 20250219 | 112600 | 41378880300 | 123600 | 123600 | 123800 | 123600 | 1248 |
| 427 | 20250219 | 112500 | 41224512400 | 123600 | 123700 | 123700 | 123600 | 347 |
| 428 | 20250219 | 112400 | 41181618400 | 123700 | 123700 | 123800 | 123600 | 902 |
| 429 | 20250219 | 112300 | 41070042900 | 123800 | 123800 | 123800 | 123600 | 1380 |
| 430 | 20250219 | 112200 | 40899328200 | 123700 | 123700 | 123800 | 123700 | 1829 |
| 431 | 20250219 | 112100 | 40673078800 | 123700 | 123800 | 123900 | 123700 | 555 |
| 432 | 20250219 | 112000 | 40604365300 | 123800 | 123700 | 123900 | 123700 | 967 |
| 433 | 20250219 | 111900 | 40484605600 | 123700 | 123700 | 123800 | 123700 | 404 |
| 434 | 20250219 | 111800 | 40434628800 | 123700 | 123800 | 123800 | 123700 | 626 |
| 435 | 20250219 | 111700 | 40357190500 | 123800 | 123700 | 123800 | 123700 | 754 |
| 436 | 20250219 | 111600 | 40263911600 | 123800 | 123800 | 123900 | 123700 | 2174 |
| 437 | 20250219 | 111500 | 39994926000 | 123800 | 123800 | 123900 | 123800 | 641 |
| 438 | 20250219 | 111400 | 39915565200 | 123800 | 123800 | 124000 | 123800 | 955 |
| 439 | 20250219 | 111300 | 39797266400 | 123800 | 123800 | 123900 | 123700 | 961 |
| 440 | 20250219 | 111200 | 39678298700 | 123800 | 123900 | 124000 | 123800 | 958 |
| 441 | 20250219 | 111100 | 39559614900 | 123900 | 123900 | 124000 | 123900 | 498 |
| 442 | 20250219 | 111000 | 39497905400 | 123900 | 123900 | 124000 | 123800 | 1011 |
| 443 | 20250219 | 110900 | 39372633300 | 123900 | 123900 | 124000 | 123900 | 180 |
| 444 | 20250219 | 110800 | 39350326000 | 124000 | 123900 | 124000 | 123900 | 650 |
| 445 | 20250219 | 110700 | 39269788700 | 123900 | 123800 | 124000 | 123800 | 695 |
| 446 | 20250219 | 110600 | 39183688000 | 123800 | 123800 | 123900 | 123800 | 357 |
| 447 | 20250219 | 110500 | 39139485800 | 123800 | 124000 | 124000 | 123800 | 3116 |
| 448 | 20250219 | 110400 | 38753412900 | 124000 | 124000 | 124000 | 123900 | 324 |
| 449 | 20250219 | 110300 | 38713257900 | 124000 | 124000 | 124000 | 123900 | 598 |
| 450 | 20250219 | 110200 | 38639130500 | 124000 | 124000 | 124100 | 124000 | 1075 |
| 451 | 20250219 | 110100 | 38505748400 | 124000 | 124000 | 124100 | 123900 | 890 |
| 452 | 20250219 | 110000 | 38395402000 | 124000 | 123900 | 124000 | 123900 | 971 |
| 453 | 20250219 | 105900 | 38275018700 | 124000 | 123900 | 124100 | 123900 | 900 |
| 454 | 20250219 | 105800 | 38163422900 | 123900 | 123900 | 124000 | 123900 | 1003 |
| 455 | 20250219 | 105700 | 38039080900 | 124000 | 123900 | 124100 | 123900 | 411 |
| 456 | 20250219 | 105600 | 37988126800 | 123900 | 123900 | 124000 | 123800 | 1503 |
| 457 | 20250219 | 105500 | 37801914900 | 123800 | 123700 | 123900 | 123700 | 441 |
| 458 | 20250219 | 105400 | 37747308700 | 123700 | 123800 | 123900 | 123700 | 445 |
| 459 | 20250219 | 105300 | 37692225200 | 123900 | 123800 | 123900 | 123800 | 495 |
| 460 | 20250219 | 105200 | 37630938300 | 123800 | 123700 | 124000 | 123700 | 837 |
| 461 | 20250219 | 105100 | 37527314500 | 123700 | 123900 | 123900 | 123700 | 2633 |
| 462 | 20250219 | 105000 | 37201299800 | 124000 | 124000 | 124100 | 123900 | 1006 |
| 463 | 20250219 | 104900 | 37076569300 | 124000 | 123800 | 124100 | 123800 | 2892 |
| 464 | 20250219 | 104800 | 36718096900 | 123800 | 123800 | 123900 | 123800 | 2191 |
| 465 | 20250219 | 104700 | 36446722900 | 123800 | 123800 | 123900 | 123800 | 1091 |
| 466 | 20250219 | 104600 | 36311634700 | 123800 | 123800 | 123900 | 123800 | 1339 |
| 467 | 20250219 | 104500 | 36145800800 | 123900 | 123600 | 123900 | 123600 | 3166 |
| 468 | 20250219 | 104400 | 35753943400 | 123600 | 123600 | 123700 | 123600 | 610 |
| 469 | 20250219 | 104300 | 35678541500 | 123600 | 123700 | 123800 | 123600 | 606 |
| 470 | 20250219 | 104200 | 35603600800 | 123700 | 123700 | 123800 | 123700 | 808 |
| 471 | 20250219 | 104100 | 35503640300 | 123700 | 123600 | 123700 | 123600 | 558 |
| 472 | 20250219 | 104000 | 35434645000 | 123600 | 123600 | 123700 | 123600 | 437 |
| 473 | 20250219 | 103900 | 35380618200 | 123700 | 123500 | 123700 | 123400 | 1883 |
| 474 | 20250219 | 103800 | 35148016000 | 123400 | 123500 | 123600 | 123400 | 3787 |
| 475 | 20250219 | 103700 | 34680344000 | 123500 | 123500 | 123700 | 123500 | 701 |
| 476 | 20250219 | 103600 | 34593719000 | 123500 | 123600 | 123600 | 123500 | 1209 |
| 477 | 20250219 | 103500 | 34444345700 | 123500 | 123600 | 123700 | 123500 | 636 |
| 478 | 20250219 | 103400 | 34365774400 | 123600 | 123600 | 123800 | 123500 | 2149 |
| 479 | 20250219 | 103300 | 34100082100 | 123700 | 123600 | 123700 | 123600 | 1645 |
| 480 | 20250219 | 103200 | 33896748300 | 123600 | 123700 | 123800 | 123600 | 3129 |
| 481 | 20250219 | 103100 | 33509799800 | 123700 | 123800 | 123800 | 123700 | 794 |
| 482 | 20250219 | 103000 | 33411558600 | 123700 | 123700 | 123800 | 123700 | 445 |
| 483 | 20250219 | 102900 | 33356493700 | 123700 | 123700 | 123800 | 123600 | 1399 |
| 484 | 20250219 | 102800 | 33183407500 | 123600 | 123600 | 123700 | 123500 | 3478 |
| 485 | 20250219 | 102700 | 32753720800 | 123600 | 123600 | 123700 | 123600 | 2658 |
| 486 | 20250219 | 102600 | 32425181900 | 123700 | 123700 | 123800 | 123600 | 3642 |
| 487 | 20250219 | 102500 | 31974845400 | 123700 | 123600 | 123700 | 123600 | 1129 |
| 488 | 20250219 | 102400 | 31835227400 | 123700 | 123800 | 123900 | 123600 | 2732 |
| 489 | 20250219 | 102300 | 31497247800 | 123800 | 123700 | 123900 | 123700 | 396 |
| 490 | 20250219 | 102200 | 31448215300 | 123800 | 123800 | 123800 | 123700 | 1802 |
| 491 | 20250219 | 102100 | 31225287500 | 123700 | 123900 | 123900 | 123700 | 2046 |
| 492 | 20250219 | 102000 | 30972022900 | 123800 | 123800 | 123900 | 123700 | 1997 |
| 493 | 20250219 | 101900 | 30724682500 | 123700 | 123800 | 123800 | 123700 | 740 |
| 494 | 20250219 | 101800 | 30633093000 | 123700 | 123800 | 123800 | 123700 | 932 |
| 495 | 20250219 | 101700 | 30517734700 | 123700 | 123800 | 123900 | 123700 | 1031 |
| 496 | 20250219 | 101600 | 30390083300 | 123900 | 123800 | 123900 | 123800 | 1849 |
| 497 | 20250219 | 101500 | 30161164600 | 123700 | 123800 | 123900 | 123700 | 3644 |
| 498 | 20250219 | 101400 | 29710281000 | 123900 | 123800 | 123900 | 123800 | 363 |
| 499 | 20250219 | 101300 | 29665324800 | 123900 | 123800 | 123900 | 123700 | 1991 |
| 500 | 20250219 | 101200 | 29418894600 | 123800 | 123900 | 123900 | 123700 | 2589 |
| 501 | 20250219 | 101100 | 29098345200 | 123900 | 123900 | 124000 | 123800 | 2666 |
| 502 | 20250219 | 101000 | 28768169100 | 123900 | 124000 | 124100 | 123900 | 673 |
| 503 | 20250219 | 100900 | 28684731800 | 124000 | 124000 | 124000 | 123900 | 714 |
| 504 | 20250219 | 100800 | 28596215800 | 124000 | 124000 | 124100 | 123900 | 776 |
| 505 | 20250219 | 100700 | 28499990000 | 123900 | 123900 | 124000 | 123900 | 1249 |
| 506 | 20250219 | 100600 | 28345149200 | 124000 | 123900 | 124000 | 123900 | 704 |
| 507 | 20250219 | 100500 | 28257898100 | 123900 | 123900 | 124000 | 123800 | 1008 |
| 508 | 20250219 | 100400 | 28133023500 | 123800 | 123900 | 124000 | 123800 | 6094 |
| 509 | 20250219 | 100300 | 27378321600 | 123900 | 124000 | 124000 | 123900 | 637 |
| 510 | 20250219 | 100200 | 27299378600 | 124000 | 124000 | 124100 | 123900 | 549 |
| 511 | 20250219 | 100100 | 27231301900 | 124000 | 124000 | 124100 | 123900 | 881 |
| 512 | 20250219 | 100000 | 27122075400 | 124000 | 124300 | 124300 | 123900 | 2463 |
| 513 | 20250219 | 095900 | 26816439100 | 124200 | 124100 | 124300 | 124000 | 1302 |
| 514 | 20250219 | 095800 | 26654870600 | 124000 | 124000 | 124100 | 124000 | 1491 |
| 515 | 20250219 | 095700 | 26469969900 | 124000 | 124200 | 124200 | 124000 | 1034 |
| 516 | 20250219 | 095600 | 26341663200 | 124200 | 124200 | 124300 | 124100 | 1300 |
| 517 | 20250219 | 095500 | 26180234100 | 124300 | 124300 | 124300 | 124100 | 1009 |
| 518 | 20250219 | 095400 | 26054918500 | 124300 | 124200 | 124300 | 124100 | 2267 |
| 519 | 20250219 | 095300 | 25773370600 | 124200 | 124400 | 124400 | 124200 | 811 |
| 520 | 20250219 | 095200 | 25672572000 | 124300 | 124400 | 124400 | 124300 | 786 |
| 521 | 20250219 | 095100 | 25574838200 | 124400 | 124400 | 124400 | 124200 | 2738 |
| 522 | 20250219 | 095000 | 25234439800 | 124300 | 124400 | 124600 | 124300 | 3341 |
| 523 | 20250219 | 094900 | 24818660600 | 124500 | 124500 | 124600 | 124300 | 4894 |
| 524 | 20250219 | 094800 | 24209566100 | 124400 | 124500 | 124500 | 124300 | 1966 |
| 525 | 20250219 | 094700 | 23964984000 | 124500 | 124300 | 124500 | 124300 | 1564 |
| 526 | 20250219 | 094600 | 23770404200 | 124400 | 124300 | 124400 | 124200 | 2218 |
| 527 | 20250219 | 094500 | 23494712000 | 124300 | 124400 | 124500 | 124200 | 2640 |
| 528 | 20250219 | 094400 | 23166378600 | 124300 | 124300 | 124400 | 124200 | 1626 |
| 529 | 20250219 | 094300 | 22964205100 | 124200 | 124100 | 124300 | 124100 | 1972 |
| 530 | 20250219 | 094200 | 22719266200 | 124200 | 123900 | 124200 | 123900 | 2458 |
| 531 | 20250219 | 094100 | 22414382900 | 123900 | 123900 | 124000 | 123900 | 403 |
| 532 | 20250219 | 094000 | 22364438600 | 123900 | 124200 | 124200 | 123900 | 2126 |
| 533 | 20250219 | 093900 | 22100797200 | 124100 | 124100 | 124200 | 124000 | 1273 |
| 534 | 20250219 | 093800 | 21942811600 | 124100 | 124200 | 124300 | 124100 | 1671 |
| 535 | 20250219 | 093700 | 21735328800 | 124200 | 124300 | 124400 | 124200 | 1690 |
| 536 | 20250219 | 093600 | 21525280000 | 124200 | 124000 | 124300 | 124000 | 841 |
| 537 | 20250219 | 093500 | 21420861800 | 124100 | 124100 | 124100 | 124000 | 1422 |
| 538 | 20250219 | 093400 | 21244469600 | 124000 | 124100 | 124100 | 123900 | 988 |
| 539 | 20250219 | 093300 | 21121958200 | 124100 | 124100 | 124100 | 124000 | 1529 |
| 540 | 20250219 | 093200 | 20932333500 | 124100 | 124400 | 124500 | 124000 | 3538 |
| 541 | 20250219 | 093100 | 20493000100 | 124400 | 124300 | 124600 | 124200 | 7458 |
| 542 | 20250219 | 093000 | 19565153500 | 124300 | 124200 | 124300 | 124000 | 2496 |
| 543 | 20250219 | 092900 | 19255259200 | 124200 | 124100 | 124200 | 124100 | 1134 |
| 544 | 20250219 | 092800 | 19114477500 | 124200 | 124000 | 124300 | 123900 | 2303 |
| 545 | 20250219 | 092700 | 18828611100 | 123900 | 123700 | 124000 | 123700 | 1328 |
| 546 | 20250219 | 092600 | 18664191000 | 123800 | 123600 | 123800 | 123600 | 1611 |
| 547 | 20250219 | 092500 | 18464908700 | 123700 | 123800 | 123800 | 123600 | 2341 |
| 548 | 20250219 | 092400 | 18175329400 | 123800 | 123900 | 123900 | 123700 | 3667 |
| 549 | 20250219 | 092300 | 17721280000 | 123900 | 124100 | 124200 | 123900 | 4021 |
| 550 | 20250219 | 092200 | 17222764800 | 124100 | 124200 | 124400 | 124000 | 6012 |
| 551 | 20250219 | 092100 | 16475853300 | 124200 | 124200 | 124300 | 124100 | 1322 |
| 552 | 20250219 | 092000 | 16311684400 | 124200 | 124100 | 124200 | 124000 | 4236 |
| 553 | 20250219 | 091900 | 15786152300 | 124100 | 124000 | 124200 | 124000 | 2866 |
| 554 | 20250219 | 091800 | 15430512300 | 124000 | 124100 | 124200 | 123800 | 4669 |
| 555 | 20250219 | 091700 | 14851666300 | 124100 | 124000 | 124100 | 123800 | 5003 |
| 556 | 20250219 | 091600 | 14231285600 | 124000 | 123500 | 124000 | 123500 | 5430 |
| 557 | 20250219 | 091500 | 13559342400 | 123600 | 123300 | 123600 | 123300 | 1867 |
| 558 | 20250219 | 091400 | 13328791700 | 123400 | 123200 | 123400 | 123200 | 2562 |
| 559 | 20250219 | 091300 | 13012946600 | 123200 | 123300 | 123300 | 123200 | 2994 |
| 560 | 20250219 | 091200 | 12643984400 | 123300 | 123500 | 123600 | 123200 | 1935 |
| 561 | 20250219 | 091100 | 12405228700 | 123500 | 123200 | 123600 | 123200 | 3505 |
| 562 | 20250219 | 091000 | 11972881000 | 123200 | 123200 | 123300 | 123100 | 6244 |
| 563 | 20250219 | 090900 | 11203757200 | 123200 | 123400 | 123700 | 123200 | 4947 |
| 564 | 20250219 | 090800 | 10593521900 | 123400 | 123300 | 123500 | 123300 | 6699 |
| 565 | 20250219 | 090700 | 9767293500 | 123300 | 123300 | 123400 | 123100 | 4738 |
| 566 | 20250219 | 090600 | 9183457500 | 123300 | 123600 | 123700 | 123300 | 6742 |
| 567 | 20250219 | 090500 | 8351097600 | 123600 | 123200 | 123700 | 123100 | 4428 |
| 568 | 20250219 | 090400 | 7805071000 | 123200 | 123300 | 123400 | 123000 | 11323 |
| 569 | 20250219 | 090300 | 6410428500 | 123300 | 123400 | 123500 | 123100 | 9332 |
| 570 | 20250219 | 090200 | 5259850800 | 123400 | 123600 | 123700 | 123300 | 7476 |
| 571 | 20250219 | 090100 | 4336557500 | 123600 | 123800 | 123900 | 123500 | 9081 |
| 572 | 20250219 | 090000 | 3213628300 | 123800 | 124900 | 124900 | 123600 | 25327 |