33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 3352 |
| 3 | 20250219 | 182900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 4 | 20250219 | 182800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 5 | 20250219 | 182700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 6 | 20250219 | 182600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 7 | 20250219 | 182500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 8 | 20250219 | 182400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 9 | 20250219 | 182300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 10 | 20250219 | 182200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 11 | 20250219 | 182100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 12 | 20250219 | 182000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 13 | 20250219 | 181900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 14 | 20250219 | 181800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 15 | 20250219 | 181700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 16 | 20250219 | 181600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 17 | 20250219 | 181500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 18 | 20250219 | 181400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 19 | 20250219 | 181300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 20 | 20250219 | 181200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 21 | 20250219 | 181100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 22 | 20250219 | 181000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 23 | 20250219 | 180900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 24 | 20250219 | 180800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 25 | 20250219 | 180700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 26 | 20250219 | 180600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 27 | 20250219 | 180500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 28 | 20250219 | 180400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 29 | 20250219 | 180300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 30 | 20250219 | 180200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 31 | 20250219 | 180100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 32 | 20250219 | 180000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 3352 |
| 33 | 20250219 | 175900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 34 | 20250219 | 175800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 35 | 20250219 | 175700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 36 | 20250219 | 175600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 37 | 20250219 | 175500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 38 | 20250219 | 175400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 39 | 20250219 | 175300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 40 | 20250219 | 175200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 41 | 20250219 | 175100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 42 | 20250219 | 175000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 43 | 20250219 | 174900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 44 | 20250219 | 174800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 45 | 20250219 | 174700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 46 | 20250219 | 174600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 47 | 20250219 | 174500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 48 | 20250219 | 174400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 49 | 20250219 | 174300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 50 | 20250219 | 174200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 51 | 20250219 | 174100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 52 | 20250219 | 174000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 53 | 20250219 | 173900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 54 | 20250219 | 173800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 55 | 20250219 | 173700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 56 | 20250219 | 173600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 57 | 20250219 | 173500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 58 | 20250219 | 173400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 59 | 20250219 | 173300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 60 | 20250219 | 173200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 61 | 20250219 | 173100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 62 | 20250219 | 173000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 3352 |
| 63 | 20250219 | 172900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 64 | 20250219 | 172800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 65 | 20250219 | 172700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 66 | 20250219 | 172600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 67 | 20250219 | 172500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 68 | 20250219 | 172400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 69 | 20250219 | 172300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 70 | 20250219 | 172200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 71 | 20250219 | 172100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 72 | 20250219 | 172000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 73 | 20250219 | 171900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 74 | 20250219 | 171800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 75 | 20250219 | 171700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 76 | 20250219 | 171600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 77 | 20250219 | 171500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 78 | 20250219 | 171400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 79 | 20250219 | 171300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 80 | 20250219 | 171200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 81 | 20250219 | 171100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 82 | 20250219 | 171000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 83 | 20250219 | 170900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 84 | 20250219 | 170800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 85 | 20250219 | 170700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 86 | 20250219 | 170600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 87 | 20250219 | 170500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 88 | 20250219 | 170400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 89 | 20250219 | 170300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 90 | 20250219 | 170200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 91 | 20250219 | 170100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 92 | 20250219 | 170000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 3352 |
| 93 | 20250219 | 165900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 94 | 20250219 | 165800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 95 | 20250219 | 165700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 96 | 20250219 | 165600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 97 | 20250219 | 165500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 98 | 20250219 | 165400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 99 | 20250219 | 165300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 100 | 20250219 | 165200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 101 | 20250219 | 165100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 102 | 20250219 | 165000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 103 | 20250219 | 164900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 104 | 20250219 | 164800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 105 | 20250219 | 164700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 106 | 20250219 | 164600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 107 | 20250219 | 164500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 108 | 20250219 | 164400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 109 | 20250219 | 164300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 110 | 20250219 | 164200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 111 | 20250219 | 164100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 112 | 20250219 | 164000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 113 | 20250219 | 163900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 114 | 20250219 | 163800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 115 | 20250219 | 163700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 116 | 20250219 | 163600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 117 | 20250219 | 163500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 118 | 20250219 | 163400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 119 | 20250219 | 163300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 120 | 20250219 | 163200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 121 | 20250219 | 163100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 122 | 20250219 | 163000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 3352 |
| 123 | 20250219 | 162900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 124 | 20250219 | 162800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 125 | 20250219 | 162700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 126 | 20250219 | 162600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 127 | 20250219 | 162500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 128 | 20250219 | 162400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 129 | 20250219 | 162300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 130 | 20250219 | 162200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 131 | 20250219 | 162100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 132 | 20250219 | 162000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 133 | 20250219 | 161900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 134 | 20250219 | 161800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 135 | 20250219 | 161700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 136 | 20250219 | 161600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 137 | 20250219 | 161500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 138 | 20250219 | 161400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 139 | 20250219 | 161300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 140 | 20250219 | 161200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 141 | 20250219 | 161100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 142 | 20250219 | 161000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 143 | 20250219 | 160900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 144 | 20250219 | 160800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 145 | 20250219 | 160700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 146 | 20250219 | 160600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 147 | 20250219 | 160500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 148 | 20250219 | 160400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 149 | 20250219 | 160300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 150 | 20250219 | 160200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 151 | 20250219 | 160100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 152 | 20250219 | 160000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 3352 |
| 153 | 20250219 | 155900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 154 | 20250219 | 155800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 155 | 20250219 | 155700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 156 | 20250219 | 155600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 157 | 20250219 | 155500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 158 | 20250219 | 155400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 159 | 20250219 | 155300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 160 | 20250219 | 155200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 161 | 20250219 | 155100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 162 | 20250219 | 155000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 163 | 20250219 | 154900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 164 | 20250219 | 154800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 165 | 20250219 | 154700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 166 | 20250219 | 154600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 167 | 20250219 | 154500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 168 | 20250219 | 154400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 169 | 20250219 | 154300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 170 | 20250219 | 154200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 171 | 20250219 | 154100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 172 | 20250219 | 154000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 173 | 20250219 | 153900 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 174 | 20250219 | 153800 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 175 | 20250219 | 153700 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 176 | 20250219 | 153600 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 177 | 20250219 | 153500 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 178 | 20250219 | 153400 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 179 | 20250219 | 153300 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 180 | 20250219 | 153200 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 181 | 20250219 | 153100 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 182 | 20250219 | 153000 | 52711740400 | 181000 | 181000 | 181000 | 181000 | 6704 |
| 183 | 20250219 | 152900 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 184 | 20250219 | 152800 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 185 | 20250219 | 152700 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 186 | 20250219 | 152600 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 187 | 20250219 | 152500 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 188 | 20250219 | 152400 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 189 | 20250219 | 152300 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 190 | 20250219 | 152200 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 191 | 20250219 | 152100 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 192 | 20250219 | 152000 | 52105028400 | 181200 | 181200 | 181200 | 181200 | 0 |
| 193 | 20250219 | 151900 | 52105028400 | 181200 | 181300 | 181300 | 181100 | 577 |
| 194 | 20250219 | 151800 | 52000466700 | 181200 | 181100 | 181300 | 181100 | 899 |
| 195 | 20250219 | 151700 | 51837559800 | 181200 | 181200 | 181300 | 181200 | 365 |
| 196 | 20250219 | 151600 | 51771415100 | 181200 | 181200 | 181300 | 181200 | 317 |
| 197 | 20250219 | 151500 | 51713961200 | 181200 | 181200 | 181300 | 181100 | 770 |
| 198 | 20250219 | 151400 | 51574455600 | 181200 | 181200 | 181200 | 181100 | 297 |
| 199 | 20250219 | 151300 | 51520658300 | 181200 | 181200 | 181300 | 181200 | 255 |
| 200 | 20250219 | 151200 | 51474448100 | 181200 | 181100 | 181300 | 181100 | 319 |
| 201 | 20250219 | 151100 | 51416650500 | 181200 | 181300 | 181400 | 181200 | 615 |
| 202 | 20250219 | 151000 | 51305177300 | 181300 | 181100 | 181400 | 181100 | 779 |
| 203 | 20250219 | 150900 | 51163971500 | 181200 | 181200 | 181200 | 181200 | 153 |
| 204 | 20250219 | 150800 | 51136247900 | 181200 | 181300 | 181400 | 180900 | 1536 |
| 205 | 20250219 | 150700 | 50857821000 | 181300 | 181100 | 181400 | 181100 | 316 |
| 206 | 20250219 | 150600 | 50800566500 | 181100 | 181300 | 181400 | 181000 | 128 |
| 207 | 20250219 | 150500 | 50777373400 | 181300 | 181300 | 181400 | 180800 | 2548 |
| 208 | 20250219 | 150400 | 50315764900 | 181300 | 181300 | 181300 | 181200 | 121 |
| 209 | 20250219 | 150300 | 50293834300 | 181300 | 181200 | 181400 | 181200 | 305 |
| 210 | 20250219 | 150200 | 50238530300 | 181200 | 181100 | 181300 | 181100 | 133 |
| 211 | 20250219 | 150100 | 50214426700 | 181300 | 181100 | 181300 | 181100 | 26 |
| 212 | 20250219 | 150000 | 50209715700 | 181100 | 181200 | 181300 | 181100 | 372 |
| 213 | 20250219 | 145900 | 50142329000 | 181100 | 181100 | 181200 | 181100 | 107 |
| 214 | 20250219 | 145800 | 50122949600 | 181100 | 181200 | 181300 | 181100 | 91 |
| 215 | 20250219 | 145700 | 50106464000 | 181200 | 181300 | 181400 | 181200 | 119 |
| 216 | 20250219 | 145600 | 50084892300 | 181400 | 181200 | 181400 | 181200 | 707 |
| 217 | 20250219 | 145500 | 49956706500 | 181200 | 181200 | 181300 | 181200 | 59 |
| 218 | 20250219 | 145400 | 49946015500 | 181200 | 181400 | 181400 | 181200 | 182 |
| 219 | 20250219 | 145300 | 49913014600 | 181300 | 181300 | 181400 | 181300 | 122 |
| 220 | 20250219 | 145200 | 49890888900 | 181200 | 181400 | 181400 | 181200 | 327 |
| 221 | 20250219 | 145100 | 49831601200 | 181400 | 181200 | 181400 | 181100 | 226 |
| 222 | 20250219 | 145000 | 49790625500 | 181400 | 181400 | 181500 | 181200 | 538 |
| 223 | 20250219 | 144900 | 49693033200 | 181400 | 181300 | 181400 | 181000 | 238 |
| 224 | 20250219 | 144800 | 49649948500 | 181000 | 181300 | 181300 | 181000 | 724 |
| 225 | 20250219 | 144700 | 49518771200 | 181500 | 181300 | 181500 | 181300 | 558 |
| 226 | 20250219 | 144600 | 49417523400 | 181500 | 181500 | 181500 | 181300 | 126 |
| 227 | 20250219 | 144500 | 49394660600 | 181500 | 181400 | 181500 | 181300 | 425 |
| 228 | 20250219 | 144400 | 49317574000 | 181400 | 181500 | 181500 | 181300 | 173 |
| 229 | 20250219 | 144300 | 49286193800 | 181500 | 181400 | 181500 | 181300 | 79 |
| 230 | 20250219 | 144200 | 49271861500 | 181400 | 181400 | 181400 | 181300 | 279 |
| 231 | 20250219 | 144100 | 49221251200 | 181400 | 181400 | 181400 | 181300 | 139 |
| 232 | 20250219 | 144000 | 49196039000 | 181400 | 181300 | 181400 | 181300 | 67 |
| 233 | 20250219 | 143900 | 49183889200 | 181400 | 181300 | 181400 | 181300 | 150 |
| 234 | 20250219 | 143800 | 49156687000 | 181300 | 181400 | 181400 | 181200 | 78 |
| 235 | 20250219 | 143700 | 49142546700 | 181400 | 181400 | 181400 | 181200 | 142 |
| 236 | 20250219 | 143600 | 49116803700 | 181300 | 181300 | 181400 | 181300 | 67 |
| 237 | 20250219 | 143500 | 49104655600 | 181300 | 181400 | 181500 | 181300 | 78 |
| 238 | 20250219 | 143400 | 49090508800 | 181400 | 181500 | 181500 | 181400 | 53 |
| 239 | 20250219 | 143300 | 49080891500 | 181400 | 181400 | 181500 | 181400 | 131 |
| 240 | 20250219 | 143200 | 49057124900 | 181400 | 181400 | 181400 | 181400 | 90 |
| 241 | 20250219 | 143100 | 49040798900 | 181400 | 181500 | 181500 | 181400 | 128 |
| 242 | 20250219 | 143000 | 49017573600 | 181500 | 181300 | 181500 | 181300 | 74 |
| 243 | 20250219 | 142900 | 49004153500 | 181200 | 181000 | 181300 | 181000 | 326 |
| 244 | 20250219 | 142800 | 48945111400 | 180900 | 181000 | 181100 | 180900 | 343 |
| 245 | 20250219 | 142700 | 48883024000 | 181000 | 181100 | 181100 | 181000 | 124 |
| 246 | 20250219 | 142600 | 48860576400 | 181100 | 181000 | 181100 | 181000 | 327 |
| 247 | 20250219 | 142500 | 48801368600 | 181000 | 181000 | 181100 | 181000 | 188 |
| 248 | 20250219 | 142400 | 48767340400 | 181000 | 181000 | 181100 | 181000 | 91 |
| 249 | 20250219 | 142300 | 48750869000 | 181000 | 181000 | 181100 | 181000 | 115 |
| 250 | 20250219 | 142200 | 48730048900 | 181100 | 181100 | 181100 | 181000 | 82 |
| 251 | 20250219 | 142100 | 48715203700 | 181000 | 181000 | 181100 | 180900 | 212 |
| 252 | 20250219 | 142000 | 48676830800 | 181000 | 180800 | 181000 | 180800 | 102 |
| 253 | 20250219 | 141900 | 48658380800 | 180800 | 180900 | 180900 | 180800 | 134 |
| 254 | 20250219 | 141800 | 48634153400 | 180800 | 180800 | 180900 | 180800 | 97 |
| 255 | 20250219 | 141700 | 48616614300 | 180800 | 180800 | 180900 | 180700 | 27 |
| 256 | 20250219 | 141600 | 48611732500 | 180700 | 180900 | 180900 | 180700 | 265 |
| 257 | 20250219 | 141500 | 48563832600 | 180900 | 181000 | 181000 | 180800 | 347 |
| 258 | 20250219 | 141400 | 48501068700 | 181000 | 180800 | 181000 | 180800 | 425 |
| 259 | 20250219 | 141300 | 48424198900 | 180800 | 180900 | 180900 | 180700 | 784 |
| 260 | 20250219 | 141200 | 48282460800 | 180900 | 180900 | 181000 | 180800 | 133 |
| 261 | 20250219 | 141100 | 48258400300 | 180900 | 181000 | 181000 | 180900 | 153 |
| 262 | 20250219 | 141000 | 48230716600 | 181200 | 181000 | 181200 | 181000 | 540 |
| 263 | 20250219 | 140900 | 48132951100 | 181000 | 181200 | 181200 | 181000 | 242 |
| 264 | 20250219 | 140800 | 48089109600 | 181200 | 181200 | 181200 | 181000 | 205 |
| 265 | 20250219 | 140700 | 48051988800 | 181200 | 180900 | 181200 | 180900 | 364 |
| 266 | 20250219 | 140600 | 47986114400 | 180900 | 180900 | 180900 | 180900 | 147 |
| 267 | 20250219 | 140500 | 47959522100 | 181400 | 181400 | 181400 | 180800 | 210 |
| 268 | 20250219 | 140400 | 47921532700 | 181500 | 181000 | 181500 | 180800 | 441 |
| 269 | 20250219 | 140300 | 47841745400 | 181000 | 181000 | 181600 | 180900 | 371 |
| 270 | 20250219 | 140200 | 47774574400 | 180900 | 181300 | 181500 | 180900 | 1372 |
| 271 | 20250219 | 140100 | 47525944000 | 181300 | 181400 | 181400 | 181300 | 355 |
| 272 | 20250219 | 140000 | 47461554700 | 181400 | 181800 | 181800 | 181400 | 527 |
| 273 | 20250219 | 135900 | 47365870000 | 181700 | 181900 | 181900 | 181700 | 389 |
| 274 | 20250219 | 135800 | 47295120900 | 181900 | 181900 | 181900 | 181900 | 71 |
| 275 | 20250219 | 135700 | 47282206000 | 181900 | 181900 | 182000 | 181800 | 131 |
| 276 | 20250219 | 135600 | 47258369400 | 181900 | 181700 | 182000 | 181700 | 143 |
| 277 | 20250219 | 135500 | 47232362100 | 181700 | 181600 | 181700 | 181600 | 129 |
| 278 | 20250219 | 135400 | 47208935600 | 181600 | 181600 | 181600 | 181600 | 22 |
| 279 | 20250219 | 135300 | 47204940400 | 181600 | 181600 | 181600 | 181500 | 177 |
| 280 | 20250219 | 135200 | 47172806200 | 181500 | 182200 | 182300 | 181500 | 520 |
| 281 | 20250219 | 135100 | 47078239100 | 182300 | 182400 | 182500 | 182200 | 329 |
| 282 | 20250219 | 135000 | 47018222800 | 182500 | 182300 | 182500 | 182200 | 1344 |
| 283 | 20250219 | 134900 | 46773172400 | 182300 | 182000 | 182300 | 182000 | 337 |
| 284 | 20250219 | 134800 | 46711764800 | 182000 | 181800 | 182300 | 181800 | 1011 |
| 285 | 20250219 | 134700 | 46527631900 | 182000 | 182200 | 182200 | 181800 | 591 |
| 286 | 20250219 | 134600 | 46420005300 | 182200 | 181300 | 182200 | 181300 | 2028 |
| 287 | 20250219 | 134500 | 46051323200 | 181200 | 181000 | 181300 | 181000 | 672 |
| 288 | 20250219 | 134400 | 45929643800 | 180900 | 180700 | 181000 | 180600 | 865 |
| 289 | 20250219 | 134300 | 45773213900 | 180700 | 180400 | 180700 | 180400 | 424 |
| 290 | 20250219 | 134200 | 45696646500 | 180400 | 180400 | 180400 | 180400 | 117 |
| 291 | 20250219 | 134100 | 45675539700 | 180400 | 180500 | 180500 | 180400 | 66 |
| 292 | 20250219 | 134000 | 45663627500 | 180500 | 180400 | 180500 | 180400 | 96 |
| 293 | 20250219 | 133900 | 45646304900 | 180400 | 180400 | 180500 | 180300 | 932 |
| 294 | 20250219 | 133800 | 45478231700 | 180500 | 180400 | 180500 | 180400 | 35 |
| 295 | 20250219 | 133700 | 45471916300 | 180500 | 180400 | 180500 | 180400 | 331 |
| 296 | 20250219 | 133600 | 45412186900 | 180300 | 180400 | 180400 | 180300 | 144 |
| 297 | 20250219 | 133500 | 45386221100 | 180400 | 180300 | 180400 | 180300 | 262 |
| 298 | 20250219 | 133400 | 45338963300 | 180300 | 180300 | 180400 | 180300 | 69 |
| 299 | 20250219 | 133300 | 45326520800 | 180400 | 180400 | 180400 | 180400 | 45 |
| 300 | 20250219 | 133200 | 45318402800 | 180400 | 180400 | 180500 | 180300 | 911 |
| 301 | 20250219 | 133100 | 45154069300 | 180500 | 180600 | 180600 | 180400 | 249 |
| 302 | 20250219 | 133000 | 45109125600 | 180600 | 180800 | 180800 | 180500 | 353 |
| 303 | 20250219 | 132900 | 45045370700 | 180800 | 180900 | 180900 | 180700 | 365 |
| 304 | 20250219 | 132800 | 44979395800 | 180900 | 180800 | 181000 | 180800 | 248 |
| 305 | 20250219 | 132700 | 44934522300 | 180800 | 181000 | 181000 | 180800 | 473 |
| 306 | 20250219 | 132600 | 44848973000 | 181000 | 181000 | 181000 | 180900 | 15 |
| 307 | 20250219 | 132500 | 44846258200 | 181000 | 180800 | 181000 | 180800 | 62 |
| 308 | 20250219 | 132400 | 44835044300 | 180900 | 181000 | 181000 | 180900 | 166 |
| 309 | 20250219 | 132300 | 44805014400 | 181000 | 180900 | 181000 | 180900 | 162 |
| 310 | 20250219 | 132200 | 44775708000 | 180900 | 180900 | 181000 | 180800 | 809 |
| 311 | 20250219 | 132100 | 44629334700 | 180800 | 180900 | 180900 | 180800 | 45 |
| 312 | 20250219 | 132000 | 44621198200 | 180800 | 180800 | 180800 | 180800 | 31 |
| 313 | 20250219 | 131900 | 44615593400 | 180700 | 180600 | 180700 | 180600 | 122 |
| 314 | 20250219 | 131800 | 44593554100 | 180700 | 180900 | 180900 | 180700 | 347 |
| 315 | 20250219 | 131700 | 44530835800 | 180900 | 180800 | 180900 | 180800 | 95 |
| 316 | 20250219 | 131600 | 44513650700 | 180800 | 180600 | 180800 | 180600 | 63 |
| 317 | 20250219 | 131500 | 44502266200 | 180600 | 180700 | 180700 | 180600 | 61 |
| 318 | 20250219 | 131400 | 44491244500 | 180700 | 180600 | 180700 | 180600 | 39 |
| 319 | 20250219 | 131300 | 44484198200 | 180600 | 180900 | 180900 | 180600 | 134 |
| 320 | 20250219 | 131200 | 44459987900 | 180900 | 180800 | 180900 | 180700 | 155 |
| 321 | 20250219 | 131100 | 44431961600 | 180800 | 180500 | 180800 | 180400 | 910 |
| 322 | 20250219 | 131000 | 44267745400 | 180400 | 180500 | 180500 | 180400 | 245 |
| 323 | 20250219 | 130900 | 44223529600 | 180500 | 180600 | 180600 | 180500 | 72 |
| 324 | 20250219 | 130800 | 44210529800 | 180600 | 180600 | 180600 | 180500 | 140 |
| 325 | 20250219 | 130700 | 44185256700 | 180500 | 180600 | 180600 | 180500 | 21 |
| 326 | 20250219 | 130600 | 44181465100 | 180600 | 180600 | 180600 | 180600 | 28 |
| 327 | 20250219 | 130500 | 44176408300 | 180500 | 180500 | 180500 | 180500 | 6 |
| 328 | 20250219 | 130400 | 44175325300 | 180500 | 180400 | 180500 | 180300 | 122 |
| 329 | 20250219 | 130300 | 44153315700 | 180400 | 180400 | 180400 | 180300 | 770 |
| 330 | 20250219 | 130200 | 44014461300 | 180400 | 180400 | 180400 | 180300 | 204 |
| 331 | 20250219 | 130100 | 43977662100 | 180400 | 180500 | 180500 | 180400 | 195 |
| 332 | 20250219 | 130000 | 43942481000 | 180500 | 180500 | 180500 | 180400 | 807 |
| 333 | 20250219 | 125900 | 43796868100 | 180500 | 180500 | 180500 | 180400 | 49 |
| 334 | 20250219 | 125800 | 43788024800 | 180500 | 180600 | 180600 | 180400 | 446 |
| 335 | 20250219 | 125700 | 43707522300 | 180600 | 180500 | 180600 | 180500 | 167 |
| 336 | 20250219 | 125600 | 43677376400 | 180500 | 180600 | 180600 | 180500 | 39 |
| 337 | 20250219 | 125500 | 43670334200 | 180600 | 180600 | 180800 | 180600 | 403 |
| 338 | 20250219 | 125400 | 43597550200 | 180700 | 180700 | 180800 | 180700 | 71 |
| 339 | 20250219 | 125300 | 43584720400 | 180700 | 180700 | 180800 | 180700 | 448 |
| 340 | 20250219 | 125200 | 43503766700 | 180700 | 180800 | 180800 | 180700 | 167 |
| 341 | 20250219 | 125100 | 43473578700 | 180800 | 180900 | 181000 | 180800 | 29 |
| 342 | 20250219 | 125000 | 43468332700 | 180900 | 180900 | 181000 | 180900 | 146 |
| 343 | 20250219 | 124900 | 43441919300 | 180900 | 180900 | 180900 | 180800 | 44 |
| 344 | 20250219 | 124800 | 43433962500 | 180900 | 180900 | 180900 | 180800 | 178 |
| 345 | 20250219 | 124700 | 43401767100 | 180800 | 180800 | 180800 | 180700 | 147 |
| 346 | 20250219 | 124600 | 43375194500 | 180800 | 180800 | 180800 | 180800 | 44 |
| 347 | 20250219 | 124500 | 43367239300 | 180800 | 181000 | 181000 | 180800 | 384 |
| 348 | 20250219 | 124400 | 43297798600 | 181000 | 181000 | 181000 | 181000 | 34 |
| 349 | 20250219 | 124300 | 43291644600 | 181000 | 181100 | 181200 | 180900 | 311 |
| 350 | 20250219 | 124200 | 43235336200 | 181200 | 181000 | 181200 | 181000 | 646 |
| 351 | 20250219 | 124100 | 43118387600 | 181000 | 181000 | 181000 | 180800 | 198 |
| 352 | 20250219 | 124000 | 43082576800 | 181000 | 180900 | 181000 | 180900 | 265 |
| 353 | 20250219 | 123900 | 43034627600 | 180900 | 180900 | 180900 | 180900 | 268 |
| 354 | 20250219 | 123800 | 42986146400 | 180900 | 180900 | 181000 | 180900 | 170 |
| 355 | 20250219 | 123700 | 42955392400 | 180900 | 181000 | 181000 | 180900 | 275 |
| 356 | 20250219 | 123600 | 42905628800 | 181000 | 181100 | 181100 | 180900 | 270 |
| 357 | 20250219 | 123500 | 42856756700 | 181100 | 181200 | 181200 | 181100 | 141 |
| 358 | 20250219 | 123400 | 42831212700 | 181200 | 181200 | 181300 | 181200 | 90 |
| 359 | 20250219 | 123300 | 42814903500 | 181200 | 181300 | 181300 | 181200 | 226 |
| 360 | 20250219 | 123200 | 42773932300 | 181200 | 181000 | 181300 | 181000 | 545 |
| 361 | 20250219 | 123100 | 42675225100 | 181000 | 181000 | 181100 | 180900 | 232 |
| 362 | 20250219 | 123000 | 42633251900 | 181100 | 180900 | 181100 | 180900 | 355 |
| 363 | 20250219 | 122900 | 42568997000 | 180900 | 180900 | 181000 | 180900 | 15 |
| 364 | 20250219 | 122800 | 42566283400 | 180900 | 181000 | 181000 | 180900 | 61 |
| 365 | 20250219 | 122700 | 42555247300 | 181000 | 181100 | 181100 | 181000 | 141 |
| 366 | 20250219 | 122600 | 42529723300 | 181000 | 181000 | 181000 | 181000 | 166 |
| 367 | 20250219 | 122500 | 42499677300 | 181000 | 181200 | 181200 | 181000 | 191 |
| 368 | 20250219 | 122400 | 42465092100 | 181200 | 181100 | 181200 | 181100 | 34 |
| 369 | 20250219 | 122300 | 42458934400 | 181100 | 181100 | 181100 | 181100 | 175 |
| 370 | 20250219 | 122200 | 42427241900 | 181100 | 181300 | 181300 | 181100 | 143 |
| 371 | 20250219 | 122100 | 42401329300 | 181200 | 181300 | 181300 | 181200 | 37 |
| 372 | 20250219 | 122000 | 42394624600 | 181000 | 181000 | 181000 | 181000 | 28 |
| 373 | 20250219 | 121900 | 42389556600 | 180900 | 181400 | 181400 | 180900 | 1900 |
| 374 | 20250219 | 121800 | 42045249700 | 181500 | 181500 | 181600 | 181500 | 60 |
| 375 | 20250219 | 121700 | 42034358600 | 181500 | 181600 | 181600 | 181500 | 332 |
| 376 | 20250219 | 121600 | 41974095500 | 181500 | 181600 | 181600 | 181500 | 83 |
| 377 | 20250219 | 121500 | 41959025700 | 181600 | 181700 | 181800 | 181600 | 148 |
| 378 | 20250219 | 121400 | 41932134100 | 181700 | 181500 | 181700 | 181500 | 847 |
| 379 | 20250219 | 121300 | 41778348900 | 181500 | 181600 | 181700 | 181500 | 485 |
| 380 | 20250219 | 121200 | 41690308300 | 181600 | 181700 | 181800 | 181600 | 185 |
| 381 | 20250219 | 121100 | 41656702700 | 181700 | 181800 | 181800 | 181600 | 29 |
| 382 | 20250219 | 121000 | 41651430800 | 181800 | 181500 | 181800 | 181500 | 46 |
| 383 | 20250219 | 120900 | 41643076500 | 181500 | 181600 | 181800 | 181500 | 217 |
| 384 | 20250219 | 120800 | 41603659400 | 181500 | 181600 | 181700 | 181500 | 256 |
| 385 | 20250219 | 120700 | 41557184100 | 181600 | 181600 | 181700 | 181600 | 75 |
| 386 | 20250219 | 120600 | 41543561100 | 181600 | 181700 | 181700 | 181600 | 62 |
| 387 | 20250219 | 120500 | 41532300600 | 181600 | 181800 | 181900 | 181600 | 323 |
| 388 | 20250219 | 120400 | 41473615700 | 181800 | 181900 | 181900 | 181800 | 324 |
| 389 | 20250219 | 120300 | 41414699800 | 181800 | 181900 | 181900 | 181800 | 69 |
| 390 | 20250219 | 120200 | 41402149200 | 181900 | 181900 | 181900 | 181900 | 96 |
| 391 | 20250219 | 120100 | 41384686800 | 181900 | 181900 | 181900 | 181900 | 32 |
| 392 | 20250219 | 120000 | 41378866000 | 181900 | 181900 | 182000 | 181900 | 508 |
| 393 | 20250219 | 115900 | 41286445400 | 181900 | 182000 | 182000 | 181700 | 138 |
| 394 | 20250219 | 115800 | 41261343200 | 182000 | 182000 | 182000 | 181700 | 124 |
| 395 | 20250219 | 115700 | 41238786600 | 182000 | 181900 | 182000 | 181900 | 204 |
| 396 | 20250219 | 115600 | 41201661500 | 182000 | 181600 | 182000 | 181600 | 594 |
| 397 | 20250219 | 115500 | 41093698900 | 181600 | 181700 | 181700 | 181600 | 36 |
| 398 | 20250219 | 115400 | 41087159200 | 181700 | 181700 | 181700 | 181600 | 26 |
| 399 | 20250219 | 115300 | 41082435900 | 181700 | 181600 | 181700 | 181600 | 21 |
| 400 | 20250219 | 115200 | 41078620800 | 181600 | 181600 | 181800 | 181600 | 344 |
| 401 | 20250219 | 115100 | 41016118100 | 181600 | 181800 | 181800 | 181500 | 301 |
| 402 | 20250219 | 115000 | 40961426300 | 181800 | 181800 | 181800 | 181700 | 301 |
| 403 | 20250219 | 114900 | 40906718700 | 181800 | 181800 | 181900 | 181800 | 209 |
| 404 | 20250219 | 114800 | 40868721500 | 181800 | 181900 | 181900 | 181800 | 116 |
| 405 | 20250219 | 114700 | 40847631100 | 181900 | 181900 | 181900 | 181700 | 631 |
| 406 | 20250219 | 114600 | 40732900000 | 181800 | 181800 | 181900 | 181700 | 183 |
| 407 | 20250219 | 114500 | 40699631700 | 181800 | 181500 | 181800 | 181400 | 565 |
| 408 | 20250219 | 114400 | 40597060800 | 181500 | 181500 | 181500 | 181500 | 124 |
| 409 | 20250219 | 114300 | 40574554800 | 181500 | 181500 | 181600 | 181500 | 176 |
| 410 | 20250219 | 114200 | 40542610400 | 181600 | 181500 | 181600 | 181400 | 160 |
| 411 | 20250219 | 114100 | 40513581200 | 181400 | 181300 | 181500 | 181300 | 84 |
| 412 | 20250219 | 114000 | 40498341900 | 181300 | 181200 | 181300 | 181200 | 191 |
| 413 | 20250219 | 113900 | 40463715000 | 181300 | 181200 | 181300 | 181200 | 45 |
| 414 | 20250219 | 113800 | 40455559200 | 181200 | 181200 | 181300 | 181100 | 145 |
| 415 | 20250219 | 113700 | 40429284200 | 181200 | 181000 | 181200 | 181000 | 162 |
| 416 | 20250219 | 113600 | 40399946300 | 181000 | 181100 | 181100 | 181000 | 118 |
| 417 | 20250219 | 113500 | 40378583700 | 181100 | 181000 | 181100 | 181000 | 86 |
| 418 | 20250219 | 113400 | 40363011200 | 181000 | 181100 | 181200 | 181000 | 81 |
| 419 | 20250219 | 113300 | 40348341100 | 181100 | 181200 | 181300 | 181100 | 113 |
| 420 | 20250219 | 113200 | 40327861000 | 181300 | 181200 | 181300 | 181100 | 184 |
| 421 | 20250219 | 113100 | 40294516600 | 181200 | 180600 | 181200 | 180600 | 1862 |
| 422 | 20250219 | 113000 | 39957538100 | 180600 | 180500 | 180700 | 180500 | 48 |
| 423 | 20250219 | 112900 | 39948868200 | 180700 | 180400 | 180800 | 180400 | 213 |
| 424 | 20250219 | 112800 | 39910430100 | 180400 | 180400 | 180400 | 180300 | 54 |
| 425 | 20250219 | 112700 | 39900690900 | 180400 | 180800 | 180800 | 180400 | 712 |
| 426 | 20250219 | 112600 | 39772126300 | 180800 | 180900 | 180900 | 180800 | 210 |
| 427 | 20250219 | 112500 | 39734154300 | 180900 | 180900 | 180900 | 180900 | 81 |
| 428 | 20250219 | 112400 | 39719501400 | 180900 | 180800 | 180900 | 180800 | 167 |
| 429 | 20250219 | 112300 | 39689302600 | 180900 | 180900 | 180900 | 180800 | 293 |
| 430 | 20250219 | 112200 | 39636300700 | 180900 | 180700 | 180900 | 180600 | 222 |
| 431 | 20250219 | 112100 | 39596165000 | 180700 | 180700 | 180900 | 180700 | 238 |
| 432 | 20250219 | 112000 | 39553135700 | 180700 | 180700 | 180800 | 180600 | 105 |
| 433 | 20250219 | 111900 | 39534161300 | 180700 | 180600 | 180700 | 180500 | 97 |
| 434 | 20250219 | 111800 | 39516644700 | 180500 | 180300 | 180700 | 180200 | 593 |
| 435 | 20250219 | 111700 | 39409723800 | 180300 | 180300 | 180300 | 180200 | 44 |
| 436 | 20250219 | 111600 | 39401793700 | 180300 | 180400 | 180400 | 180300 | 299 |
| 437 | 20250219 | 111500 | 39347877000 | 180300 | 180300 | 180300 | 180100 | 100 |
| 438 | 20250219 | 111400 | 39329851800 | 180300 | 180000 | 180700 | 179900 | 746 |
| 439 | 20250219 | 111300 | 39195333100 | 179900 | 180100 | 180300 | 179900 | 2506 |
| 440 | 20250219 | 111200 | 38744279000 | 180100 | 180300 | 180400 | 180100 | 855 |
| 441 | 20250219 | 111100 | 38590202000 | 180300 | 180400 | 180400 | 180300 | 630 |
| 442 | 20250219 | 111000 | 38476598100 | 180400 | 180400 | 180400 | 180300 | 941 |
| 443 | 20250219 | 110900 | 38306872800 | 180400 | 180400 | 180500 | 180400 | 176 |
| 444 | 20250219 | 110800 | 38275121900 | 180400 | 180500 | 180600 | 180400 | 512 |
| 445 | 20250219 | 110700 | 38182713000 | 180500 | 180500 | 180600 | 180500 | 244 |
| 446 | 20250219 | 110600 | 38138662200 | 180500 | 180700 | 180900 | 180500 | 394 |
| 447 | 20250219 | 110500 | 38067481200 | 180700 | 180900 | 181000 | 180700 | 297 |
| 448 | 20250219 | 110400 | 38013773000 | 180900 | 180800 | 180900 | 180700 | 119 |
| 449 | 20250219 | 110300 | 37992250400 | 180600 | 180600 | 180800 | 180300 | 774 |
| 450 | 20250219 | 110200 | 37852621900 | 180600 | 180800 | 180800 | 180400 | 2167 |
| 451 | 20250219 | 110100 | 37461404800 | 180500 | 180600 | 180800 | 180500 | 217 |
| 452 | 20250219 | 110000 | 37422208000 | 180500 | 180700 | 180900 | 180500 | 328 |
| 453 | 20250219 | 105900 | 37362923500 | 180700 | 180700 | 180900 | 180700 | 90 |
| 454 | 20250219 | 105800 | 37346659500 | 180600 | 180800 | 180900 | 180500 | 458 |
| 455 | 20250219 | 105700 | 37263905100 | 180700 | 180900 | 180900 | 180700 | 94 |
| 456 | 20250219 | 105600 | 37246913900 | 180900 | 180700 | 180900 | 180700 | 374 |
| 457 | 20250219 | 105500 | 37179324100 | 180700 | 180900 | 181000 | 180700 | 749 |
| 458 | 20250219 | 105400 | 37043935300 | 180800 | 180700 | 180800 | 180700 | 290 |
| 459 | 20250219 | 105300 | 36991525800 | 180800 | 180900 | 180900 | 180800 | 208 |
| 460 | 20250219 | 105200 | 36953916200 | 180900 | 180600 | 180900 | 180600 | 638 |
| 461 | 20250219 | 105100 | 36838619600 | 180600 | 180900 | 181000 | 180600 | 963 |
| 462 | 20250219 | 105000 | 36664578500 | 180900 | 181300 | 181300 | 180900 | 1273 |
| 463 | 20250219 | 104900 | 36433984200 | 181300 | 181100 | 181300 | 181100 | 314 |
| 464 | 20250219 | 104800 | 36377091200 | 181000 | 181200 | 181300 | 181000 | 1551 |
| 465 | 20250219 | 104700 | 36096276300 | 181300 | 181200 | 181300 | 181100 | 196 |
| 466 | 20250219 | 104600 | 36060760800 | 181200 | 181100 | 181300 | 181100 | 294 |
| 467 | 20250219 | 104500 | 36007509000 | 181100 | 181000 | 181200 | 181000 | 187 |
| 468 | 20250219 | 104400 | 35973640500 | 181000 | 181200 | 181300 | 181000 | 429 |
| 469 | 20250219 | 104300 | 35895924200 | 181300 | 181300 | 181300 | 181200 | 436 |
| 470 | 20250219 | 104200 | 35816914500 | 181200 | 181000 | 181200 | 181000 | 184 |
| 471 | 20250219 | 104100 | 35783574300 | 181200 | 181200 | 181300 | 180800 | 544 |
| 472 | 20250219 | 104000 | 35685136200 | 181200 | 180900 | 181300 | 180900 | 260 |
| 473 | 20250219 | 103900 | 35638048200 | 180800 | 181100 | 181100 | 180800 | 679 |
| 474 | 20250219 | 103800 | 35515140100 | 181100 | 181500 | 181500 | 181000 | 824 |
| 475 | 20250219 | 103700 | 35365843200 | 181400 | 182000 | 182000 | 181200 | 2730 |
| 476 | 20250219 | 103600 | 34869663900 | 182000 | 182000 | 182200 | 182000 | 533 |
| 477 | 20250219 | 103500 | 34772625200 | 182100 | 182300 | 182300 | 182000 | 978 |
| 478 | 20250219 | 103400 | 34594460000 | 182300 | 182300 | 183000 | 182200 | 228 |
| 479 | 20250219 | 103300 | 34552875000 | 183100 | 182900 | 183100 | 182000 | 2745 |
| 480 | 20250219 | 103200 | 34052213000 | 182200 | 183700 | 183700 | 182200 | 1902 |
| 481 | 20250219 | 103100 | 33705009000 | 183100 | 182400 | 184200 | 182200 | 19958 |
| 482 | 20250219 | 103000 | 30042316700 | 182200 | 182500 | 182800 | 182200 | 719 |
| 483 | 20250219 | 102900 | 29911097500 | 182800 | 182300 | 183000 | 182100 | 5024 |
| 484 | 20250219 | 102800 | 28992803100 | 182300 | 182400 | 182400 | 182100 | 670 |
| 485 | 20250219 | 102700 | 28870721500 | 182400 | 182100 | 182500 | 182000 | 1149 |
| 486 | 20250219 | 102600 | 28661377300 | 182100 | 182100 | 182300 | 182000 | 526 |
| 487 | 20250219 | 102500 | 28565621300 | 182000 | 182100 | 182300 | 182000 | 586 |
| 488 | 20250219 | 102400 | 28458931000 | 182500 | 182300 | 182500 | 182000 | 1453 |
| 489 | 20250219 | 102300 | 28193910800 | 182300 | 182400 | 182600 | 182300 | 990 |
| 490 | 20250219 | 102200 | 28013244700 | 182100 | 182600 | 182600 | 182100 | 474 |
| 491 | 20250219 | 102100 | 27926823900 | 182500 | 182600 | 182700 | 182100 | 727 |
| 492 | 20250219 | 102000 | 27794266400 | 182600 | 182500 | 183000 | 182300 | 4214 |
| 493 | 20250219 | 101900 | 27024301300 | 182500 | 182200 | 182800 | 182200 | 3967 |
| 494 | 20250219 | 101800 | 26300393200 | 182300 | 182000 | 182400 | 181900 | 2076 |
| 495 | 20250219 | 101700 | 25922336300 | 181900 | 182000 | 182000 | 181600 | 1306 |
| 496 | 20250219 | 101600 | 25684811600 | 182000 | 182000 | 183000 | 181700 | 4867 |
| 497 | 20250219 | 101500 | 24796394000 | 182100 | 181500 | 182100 | 181200 | 1881 |
| 498 | 20250219 | 101400 | 24454637700 | 181500 | 181700 | 182200 | 180200 | 2662 |
| 499 | 20250219 | 101300 | 23971254400 | 181700 | 179600 | 182400 | 179600 | 4858 |
| 500 | 20250219 | 101200 | 23091824500 | 179600 | 179500 | 179600 | 179500 | 100 |
| 501 | 20250219 | 101100 | 23073868800 | 179500 | 179500 | 179600 | 179500 | 278 |
| 502 | 20250219 | 101000 | 23023962800 | 179500 | 179400 | 179500 | 179400 | 134 |
| 503 | 20250219 | 100900 | 22999915100 | 179400 | 179500 | 179600 | 179300 | 609 |
| 504 | 20250219 | 100800 | 22890633400 | 179600 | 179600 | 179700 | 179500 | 302 |
| 505 | 20250219 | 100700 | 22836389900 | 179600 | 179500 | 179700 | 179500 | 112 |
| 506 | 20250219 | 100600 | 22816283400 | 179500 | 179500 | 179500 | 179400 | 320 |
| 507 | 20250219 | 100500 | 22758843500 | 179500 | 179500 | 179500 | 179400 | 70 |
| 508 | 20250219 | 100400 | 22746283200 | 179300 | 179700 | 179700 | 179300 | 255 |
| 509 | 20250219 | 100300 | 22700533600 | 179700 | 179800 | 179900 | 179700 | 465 |
| 510 | 20250219 | 100200 | 22616961300 | 179800 | 179700 | 180000 | 179700 | 362 |
| 511 | 20250219 | 100100 | 22551837900 | 179800 | 179500 | 179800 | 179500 | 324 |
| 512 | 20250219 | 100000 | 22493642400 | 179500 | 179700 | 179700 | 179400 | 202 |
| 513 | 20250219 | 095900 | 22457392700 | 179700 | 179400 | 179700 | 179100 | 1295 |
| 514 | 20250219 | 095800 | 22225304100 | 179400 | 179200 | 179800 | 179200 | 426 |
| 515 | 20250219 | 095700 | 22148848000 | 179500 | 179000 | 179500 | 179000 | 280 |
| 516 | 20250219 | 095600 | 22098665700 | 179100 | 179300 | 179300 | 179100 | 532 |
| 517 | 20250219 | 095500 | 22003355900 | 179300 | 179100 | 179500 | 178900 | 310 |
| 518 | 20250219 | 095400 | 21947821200 | 179100 | 179000 | 179100 | 178700 | 961 |
| 519 | 20250219 | 095300 | 21775939100 | 179000 | 179500 | 179600 | 178300 | 5443 |
| 520 | 20250219 | 095200 | 20801388600 | 179600 | 179900 | 179900 | 179600 | 615 |
| 521 | 20250219 | 095100 | 20690863900 | 180000 | 180000 | 180000 | 179900 | 175 |
| 522 | 20250219 | 095000 | 20659370800 | 180000 | 179700 | 180100 | 179600 | 231 |
| 523 | 20250219 | 094900 | 20617812400 | 179700 | 179600 | 179900 | 179500 | 1002 |
| 524 | 20250219 | 094800 | 20437894600 | 179600 | 179900 | 179900 | 179500 | 511 |
| 525 | 20250219 | 094700 | 20346023200 | 179900 | 179700 | 180000 | 179500 | 782 |
| 526 | 20250219 | 094600 | 20205543600 | 180000 | 180200 | 180200 | 179600 | 145 |
| 527 | 20250219 | 094500 | 20179479800 | 179600 | 179900 | 180300 | 179500 | 848 |
| 528 | 20250219 | 094400 | 20026902800 | 179900 | 179500 | 179900 | 179300 | 399 |
| 529 | 20250219 | 094300 | 19955190000 | 179200 | 179200 | 179600 | 179200 | 756 |
| 530 | 20250219 | 094200 | 19819589200 | 179300 | 179200 | 179400 | 179100 | 998 |
| 531 | 20250219 | 094100 | 19640753400 | 179200 | 179400 | 179400 | 179200 | 2399 |
| 532 | 20250219 | 094000 | 19210734400 | 179400 | 179600 | 179600 | 179400 | 1176 |
| 533 | 20250219 | 093900 | 18999627600 | 179600 | 179500 | 179600 | 179500 | 246 |
| 534 | 20250219 | 093800 | 18955454300 | 179500 | 179700 | 179700 | 179500 | 816 |
| 535 | 20250219 | 093700 | 18808933700 | 179700 | 179900 | 180000 | 179500 | 1086 |
| 536 | 20250219 | 093600 | 18613731400 | 180000 | 180000 | 180200 | 180000 | 392 |
| 537 | 20250219 | 093500 | 18543162300 | 180000 | 180200 | 180300 | 180000 | 1911 |
| 538 | 20250219 | 093400 | 18198945400 | 180300 | 180300 | 180500 | 180200 | 414 |
| 539 | 20250219 | 093300 | 18124320800 | 180200 | 180200 | 180600 | 180200 | 483 |
| 540 | 20250219 | 093200 | 18037242100 | 180300 | 180900 | 180900 | 180200 | 2764 |
| 541 | 20250219 | 093100 | 17538802900 | 180500 | 180400 | 181000 | 180300 | 283 |
| 542 | 20250219 | 093000 | 17487700900 | 180300 | 180900 | 181200 | 180300 | 1126 |
| 543 | 20250219 | 092900 | 17284379200 | 181200 | 180700 | 181200 | 180500 | 1040 |
| 544 | 20250219 | 092800 | 17096266300 | 180700 | 180400 | 181000 | 180300 | 781 |
| 545 | 20250219 | 092700 | 16955225400 | 180700 | 180200 | 180700 | 180100 | 1376 |
| 546 | 20250219 | 092600 | 16706989700 | 180100 | 180700 | 181200 | 180100 | 1616 |
| 547 | 20250219 | 092500 | 16415369200 | 180700 | 181100 | 181300 | 180600 | 1462 |
| 548 | 20250219 | 092400 | 16150900200 | 181200 | 181900 | 182200 | 180900 | 1843 |
| 549 | 20250219 | 092300 | 15816699200 | 181700 | 182900 | 183000 | 181700 | 2917 |
| 550 | 20250219 | 092200 | 15284838500 | 182900 | 183300 | 183900 | 182600 | 8764 |
| 551 | 20250219 | 092100 | 13678173300 | 183300 | 183300 | 183500 | 183200 | 3702 |
| 552 | 20250219 | 092000 | 12999450100 | 183300 | 182000 | 183300 | 182000 | 6587 |
| 553 | 20250219 | 091900 | 11795235300 | 182000 | 181200 | 182500 | 181200 | 8191 |
| 554 | 20250219 | 091800 | 10305741200 | 181200 | 181500 | 181500 | 181100 | 1312 |
| 555 | 20250219 | 091700 | 10067830700 | 181600 | 180300 | 181600 | 180300 | 8185 |
| 556 | 20250219 | 091600 | 8585124000 | 180200 | 179000 | 180300 | 179000 | 688 |
| 557 | 20250219 | 091500 | 8461604500 | 178900 | 179600 | 180000 | 178800 | 2406 |
| 558 | 20250219 | 091400 | 8030499700 | 179600 | 181100 | 181100 | 179600 | 3486 |
| 559 | 20250219 | 091300 | 7401917500 | 181100 | 180900 | 181200 | 180500 | 2859 |
| 560 | 20250219 | 091200 | 6885039200 | 180900 | 180800 | 181200 | 180600 | 3026 |
| 561 | 20250219 | 091100 | 6337727900 | 180700 | 179800 | 180900 | 179800 | 4477 |
| 562 | 20250219 | 091000 | 5530257300 | 179800 | 179900 | 179900 | 179700 | 734 |
| 563 | 20250219 | 090900 | 5398277600 | 179900 | 180600 | 180600 | 179800 | 2560 |
| 564 | 20250219 | 090800 | 4936921200 | 180400 | 178500 | 180700 | 178500 | 2957 |
| 565 | 20250219 | 090700 | 4405339700 | 178500 | 179000 | 179400 | 178400 | 1164 |
| 566 | 20250219 | 090600 | 4197095800 | 179400 | 179400 | 179500 | 178800 | 1512 |
| 567 | 20250219 | 090500 | 3926042600 | 179200 | 178500 | 179200 | 178000 | 4250 |
| 568 | 20250219 | 090400 | 3166034200 | 178500 | 178200 | 178900 | 177900 | 1507 |
| 569 | 20250219 | 090300 | 2897466000 | 178400 | 177400 | 178900 | 177300 | 2306 |
| 570 | 20250219 | 090200 | 2487636100 | 177400 | 178100 | 178200 | 177200 | 2181 |
| 571 | 20250219 | 090100 | 2100049900 | 178100 | 179100 | 179100 | 178000 | 4399 |
| 572 | 20250219 | 090000 | 1314626600 | 179100 | 180200 | 180500 | 179100 | 7140 |