33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 10943 |
| 3 | 20250219 | 190700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 4 | 20250219 | 190600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 5 | 20250219 | 190500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 6 | 20250219 | 190400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 7 | 20250219 | 190300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 8 | 20250219 | 190200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 9 | 20250219 | 190100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 10 | 20250219 | 190000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 11 | 20250219 | 185900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 12 | 20250219 | 185800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 13 | 20250219 | 185700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 14 | 20250219 | 185600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 15 | 20250219 | 185500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 16 | 20250219 | 185400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 17 | 20250219 | 185300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 18 | 20250219 | 185200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 19 | 20250219 | 185100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 20 | 20250219 | 185000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 21 | 20250219 | 184900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 22 | 20250219 | 184800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 23 | 20250219 | 184700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 24 | 20250219 | 184600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 25 | 20250219 | 184500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 26 | 20250219 | 184400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 27 | 20250219 | 184300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 28 | 20250219 | 184200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 29 | 20250219 | 184100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 30 | 20250219 | 184000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 31 | 20250219 | 183900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 32 | 20250219 | 183800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 10943 |
| 33 | 20250219 | 183700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 34 | 20250219 | 183600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 35 | 20250219 | 183500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 36 | 20250219 | 183400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 37 | 20250219 | 183300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 38 | 20250219 | 183200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 39 | 20250219 | 183100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 40 | 20250219 | 183000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 41 | 20250219 | 182900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 42 | 20250219 | 182800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 43 | 20250219 | 182700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 44 | 20250219 | 182600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 45 | 20250219 | 182500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 46 | 20250219 | 182400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 47 | 20250219 | 182300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 48 | 20250219 | 182200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 49 | 20250219 | 182100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 50 | 20250219 | 182000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 51 | 20250219 | 181900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 52 | 20250219 | 181800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 53 | 20250219 | 181700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 54 | 20250219 | 181600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 55 | 20250219 | 181500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 56 | 20250219 | 181400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 57 | 20250219 | 181300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 58 | 20250219 | 181200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 59 | 20250219 | 181100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 60 | 20250219 | 181000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 61 | 20250219 | 180900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 62 | 20250219 | 180800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 10943 |
| 63 | 20250219 | 180700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 64 | 20250219 | 180600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 65 | 20250219 | 180500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 66 | 20250219 | 180400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 67 | 20250219 | 180300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 68 | 20250219 | 180200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 69 | 20250219 | 180100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 70 | 20250219 | 180000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 71 | 20250219 | 175900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 72 | 20250219 | 175800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 73 | 20250219 | 175700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 74 | 20250219 | 175600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 75 | 20250219 | 175500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 76 | 20250219 | 175400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 77 | 20250219 | 175300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 78 | 20250219 | 175200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 79 | 20250219 | 175100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 80 | 20250219 | 175000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 81 | 20250219 | 174900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 82 | 20250219 | 174800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 83 | 20250219 | 174700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 84 | 20250219 | 174600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 85 | 20250219 | 174500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 86 | 20250219 | 174400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 87 | 20250219 | 174300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 88 | 20250219 | 174200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 89 | 20250219 | 174100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 90 | 20250219 | 174000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 91 | 20250219 | 173900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 92 | 20250219 | 173800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 10943 |
| 93 | 20250219 | 173700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 94 | 20250219 | 173600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 95 | 20250219 | 173500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 96 | 20250219 | 173400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 97 | 20250219 | 173300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 98 | 20250219 | 173200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 99 | 20250219 | 173100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 100 | 20250219 | 173000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 101 | 20250219 | 172900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 102 | 20250219 | 172800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 103 | 20250219 | 172700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 104 | 20250219 | 172600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 105 | 20250219 | 172500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 106 | 20250219 | 172400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 107 | 20250219 | 172300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 108 | 20250219 | 172200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 109 | 20250219 | 172100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 110 | 20250219 | 172000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 111 | 20250219 | 171900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 112 | 20250219 | 171800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 113 | 20250219 | 171700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 114 | 20250219 | 171600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 115 | 20250219 | 171500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 116 | 20250219 | 171400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 117 | 20250219 | 171300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 118 | 20250219 | 171200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 119 | 20250219 | 171100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 120 | 20250219 | 171000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 121 | 20250219 | 170900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 122 | 20250219 | 170800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 10943 |
| 123 | 20250219 | 170700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 124 | 20250219 | 170600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 125 | 20250219 | 170500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 126 | 20250219 | 170400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 127 | 20250219 | 170300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 128 | 20250219 | 170200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 129 | 20250219 | 170100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 130 | 20250219 | 170000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 131 | 20250219 | 165900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 132 | 20250219 | 165800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 133 | 20250219 | 165700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 134 | 20250219 | 165600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 135 | 20250219 | 165500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 136 | 20250219 | 165400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 137 | 20250219 | 165300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 138 | 20250219 | 165200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 139 | 20250219 | 165100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 140 | 20250219 | 165000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 141 | 20250219 | 164900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 142 | 20250219 | 164800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 143 | 20250219 | 164700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 144 | 20250219 | 164600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 145 | 20250219 | 164500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 146 | 20250219 | 164400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 147 | 20250219 | 164300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 148 | 20250219 | 164200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 149 | 20250219 | 164100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 150 | 20250219 | 164000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 151 | 20250219 | 163900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 152 | 20250219 | 163800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 10943 |
| 153 | 20250219 | 163700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 154 | 20250219 | 163600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 155 | 20250219 | 163500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 156 | 20250219 | 163400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 157 | 20250219 | 163300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 158 | 20250219 | 163200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 159 | 20250219 | 163100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 160 | 20250219 | 163000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 161 | 20250219 | 162900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 162 | 20250219 | 162800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 163 | 20250219 | 162700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 164 | 20250219 | 162600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 165 | 20250219 | 162500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 166 | 20250219 | 162400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 167 | 20250219 | 162300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 168 | 20250219 | 162200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 169 | 20250219 | 162100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 170 | 20250219 | 162000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 171 | 20250219 | 161900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 172 | 20250219 | 161800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 173 | 20250219 | 161700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 174 | 20250219 | 161600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 175 | 20250219 | 161500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 176 | 20250219 | 161400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 177 | 20250219 | 161300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 178 | 20250219 | 161200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 179 | 20250219 | 161100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 180 | 20250219 | 161000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 181 | 20250219 | 160900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 182 | 20250219 | 160800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 10943 |
| 183 | 20250219 | 160700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 184 | 20250219 | 160600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 185 | 20250219 | 160500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 186 | 20250219 | 160400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 187 | 20250219 | 160300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 188 | 20250219 | 160200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 189 | 20250219 | 160100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 190 | 20250219 | 160000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 191 | 20250219 | 155900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 192 | 20250219 | 155800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 193 | 20250219 | 155700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 194 | 20250219 | 155600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 195 | 20250219 | 155500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 196 | 20250219 | 155400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 197 | 20250219 | 155300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 198 | 20250219 | 155200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 199 | 20250219 | 155100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 200 | 20250219 | 155000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 201 | 20250219 | 154900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 202 | 20250219 | 154800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 203 | 20250219 | 154700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 204 | 20250219 | 154600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 205 | 20250219 | 154500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 206 | 20250219 | 154400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 207 | 20250219 | 154300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 208 | 20250219 | 154200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 209 | 20250219 | 154100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 210 | 20250219 | 154000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 211 | 20250219 | 153900 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 212 | 20250219 | 153800 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 10943 |
| 213 | 20250219 | 153700 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 214 | 20250219 | 153600 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 215 | 20250219 | 153500 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 216 | 20250219 | 153400 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 217 | 20250219 | 153300 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 218 | 20250219 | 153200 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 219 | 20250219 | 153100 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 0 |
| 220 | 20250219 | 153000 | 12545019300 | 86400 | 86400 | 86400 | 86400 | 10943 |
| 221 | 20250219 | 152900 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 222 | 20250219 | 152800 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 223 | 20250219 | 152700 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 224 | 20250219 | 152600 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 225 | 20250219 | 152500 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 226 | 20250219 | 152400 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 227 | 20250219 | 152300 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 228 | 20250219 | 152200 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 229 | 20250219 | 152100 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 230 | 20250219 | 152000 | 11599544100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 231 | 20250219 | 151900 | 11599544100 | 86600 | 86500 | 86800 | 86500 | 839 |
| 232 | 20250219 | 151800 | 11526842900 | 86700 | 86300 | 86700 | 86300 | 253 |
| 233 | 20250219 | 151700 | 11504967500 | 86300 | 86400 | 86400 | 86300 | 168 |
| 234 | 20250219 | 151600 | 11490464100 | 86400 | 86300 | 86500 | 86200 | 435 |
| 235 | 20250219 | 151500 | 11452921900 | 86200 | 86300 | 86400 | 86200 | 275 |
| 236 | 20250219 | 151400 | 11429191100 | 86300 | 86400 | 86500 | 86300 | 110 |
| 237 | 20250219 | 151300 | 11419692600 | 86500 | 86500 | 86500 | 86400 | 1156 |
| 238 | 20250219 | 151200 | 11319773400 | 86500 | 86500 | 86600 | 86500 | 217 |
| 239 | 20250219 | 151100 | 11300993600 | 86500 | 86300 | 86600 | 86300 | 958 |
| 240 | 20250219 | 151000 | 11218176700 | 86300 | 86300 | 86400 | 86300 | 290 |
| 241 | 20250219 | 150900 | 11193148000 | 86300 | 86300 | 86400 | 86300 | 252 |
| 242 | 20250219 | 150800 | 11171387800 | 86300 | 86300 | 86400 | 86300 | 168 |
| 243 | 20250219 | 150700 | 11156887600 | 86300 | 86300 | 86400 | 86200 | 232 |
| 244 | 20250219 | 150600 | 11136871400 | 86300 | 86300 | 86400 | 86200 | 343 |
| 245 | 20250219 | 150500 | 11107269900 | 86200 | 86300 | 86400 | 86200 | 911 |
| 246 | 20250219 | 150400 | 11028640100 | 86300 | 86300 | 86400 | 86300 | 466 |
| 247 | 20250219 | 150300 | 10988396300 | 86300 | 86200 | 86400 | 86200 | 960 |
| 248 | 20250219 | 150200 | 10905538700 | 86200 | 86200 | 86300 | 86200 | 315 |
| 249 | 20250219 | 150100 | 10878365500 | 86200 | 86200 | 86400 | 86200 | 396 |
| 250 | 20250219 | 150000 | 10844200100 | 86100 | 86200 | 86400 | 86100 | 746 |
| 251 | 20250219 | 145900 | 10779875600 | 86100 | 86200 | 86300 | 86100 | 211 |
| 252 | 20250219 | 145800 | 10761690800 | 86200 | 86200 | 86300 | 86100 | 355 |
| 253 | 20250219 | 145700 | 10731090000 | 86300 | 86100 | 86300 | 86100 | 276 |
| 254 | 20250219 | 145600 | 10707296200 | 86300 | 86100 | 86300 | 86100 | 493 |
| 255 | 20250219 | 145500 | 10664805900 | 86100 | 86000 | 86200 | 86000 | 300 |
| 256 | 20250219 | 145400 | 10638969300 | 86000 | 86200 | 86200 | 86000 | 284 |
| 257 | 20250219 | 145300 | 10614525400 | 86200 | 86200 | 86300 | 86000 | 319 |
| 258 | 20250219 | 145200 | 10587067600 | 86200 | 86100 | 86300 | 86100 | 233 |
| 259 | 20250219 | 145100 | 10566999400 | 86200 | 85900 | 86300 | 85900 | 414 |
| 260 | 20250219 | 145000 | 10531356200 | 85900 | 86000 | 86100 | 85900 | 204 |
| 261 | 20250219 | 144900 | 10513821000 | 86000 | 86000 | 86100 | 85900 | 270 |
| 262 | 20250219 | 144800 | 10490613900 | 86000 | 85900 | 86200 | 85900 | 269 |
| 263 | 20250219 | 144700 | 10467452900 | 85900 | 85900 | 86200 | 85900 | 269 |
| 264 | 20250219 | 144600 | 10444324400 | 85900 | 86000 | 86100 | 85900 | 350 |
| 265 | 20250219 | 144500 | 10414246800 | 86000 | 85900 | 86100 | 85900 | 302 |
| 266 | 20250219 | 144400 | 10388286500 | 86000 | 86000 | 86000 | 85900 | 217 |
| 267 | 20250219 | 144300 | 10369640800 | 85900 | 85900 | 86000 | 85900 | 146 |
| 268 | 20250219 | 144200 | 10357097500 | 85900 | 86000 | 86200 | 85900 | 411 |
| 269 | 20250219 | 144100 | 10321746100 | 86000 | 86000 | 86300 | 86000 | 195 |
| 270 | 20250219 | 144000 | 10304957100 | 86000 | 86000 | 86300 | 86000 | 289 |
| 271 | 20250219 | 143900 | 10280071700 | 86000 | 86000 | 86300 | 86000 | 444 |
| 272 | 20250219 | 143800 | 10241848400 | 86100 | 86000 | 86100 | 86000 | 191 |
| 273 | 20250219 | 143700 | 10225419400 | 86000 | 86000 | 86100 | 86000 | 236 |
| 274 | 20250219 | 143600 | 10205122000 | 86000 | 86000 | 86100 | 86000 | 129 |
| 275 | 20250219 | 143500 | 10194024800 | 86000 | 86100 | 86200 | 85900 | 482 |
| 276 | 20250219 | 143400 | 10152547400 | 85900 | 85900 | 86300 | 85900 | 341 |
| 277 | 20250219 | 143300 | 10123242900 | 85900 | 85900 | 86000 | 85800 | 165 |
| 278 | 20250219 | 143200 | 10109067800 | 85900 | 86100 | 86200 | 85900 | 367 |
| 279 | 20250219 | 143100 | 10077496800 | 86100 | 86000 | 86200 | 85900 | 300 |
| 280 | 20250219 | 143000 | 10051708100 | 86000 | 85900 | 86000 | 85900 | 229 |
| 281 | 20250219 | 142900 | 10032030800 | 85900 | 85900 | 86000 | 85900 | 166 |
| 282 | 20250219 | 142800 | 10017765900 | 85900 | 86000 | 86100 | 85900 | 175 |
| 283 | 20250219 | 142700 | 10002717100 | 86000 | 86000 | 86200 | 86000 | 275 |
| 284 | 20250219 | 142600 | 9979053900 | 86100 | 86000 | 86200 | 86000 | 186 |
| 285 | 20250219 | 142500 | 9963044200 | 86000 | 86100 | 86100 | 86000 | 265 |
| 286 | 20250219 | 142400 | 9940250000 | 86100 | 86100 | 86200 | 86000 | 157 |
| 287 | 20250219 | 142300 | 9926740400 | 86100 | 86000 | 86100 | 85900 | 291 |
| 288 | 20250219 | 142200 | 9901719200 | 86000 | 86200 | 86200 | 86000 | 195 |
| 289 | 20250219 | 142100 | 9884947400 | 86000 | 86000 | 86200 | 85900 | 172 |
| 290 | 20250219 | 142000 | 9870147800 | 85900 | 85900 | 86200 | 85900 | 306 |
| 291 | 20250219 | 141900 | 9843821700 | 85900 | 85900 | 86100 | 85800 | 238 |
| 292 | 20250219 | 141800 | 9823361900 | 85900 | 85900 | 86000 | 85900 | 193 |
| 293 | 20250219 | 141700 | 9806780400 | 85900 | 85900 | 86000 | 85900 | 188 |
| 294 | 20250219 | 141600 | 9790627300 | 85900 | 86000 | 86100 | 85800 | 189 |
| 295 | 20250219 | 141500 | 9774379500 | 86100 | 86000 | 86100 | 86000 | 234 |
| 296 | 20250219 | 141400 | 9754251500 | 86000 | 85900 | 86200 | 85900 | 318 |
| 297 | 20250219 | 141300 | 9726880200 | 85900 | 85900 | 85900 | 85800 | 296 |
| 298 | 20250219 | 141200 | 9701474500 | 85900 | 85900 | 85900 | 85800 | 217 |
| 299 | 20250219 | 141100 | 9682847700 | 85800 | 86100 | 86200 | 85800 | 1017 |
| 300 | 20250219 | 141000 | 9595391600 | 86100 | 86100 | 86100 | 86000 | 205 |
| 301 | 20250219 | 140900 | 9577759200 | 86000 | 86000 | 86200 | 86000 | 228 |
| 302 | 20250219 | 140800 | 9558126300 | 86100 | 86100 | 86300 | 86000 | 296 |
| 303 | 20250219 | 140700 | 9532628100 | 86100 | 86100 | 86200 | 86100 | 365 |
| 304 | 20250219 | 140600 | 9501191000 | 86200 | 86300 | 86400 | 86100 | 177 |
| 305 | 20250219 | 140500 | 9485936900 | 86300 | 86400 | 86400 | 86200 | 265 |
| 306 | 20250219 | 140400 | 9463079100 | 86300 | 86200 | 86400 | 86100 | 258 |
| 307 | 20250219 | 140300 | 9440818400 | 86200 | 86200 | 86400 | 86000 | 168 |
| 308 | 20250219 | 140200 | 9426342300 | 86100 | 86400 | 86400 | 86100 | 198 |
| 309 | 20250219 | 140100 | 9409279200 | 86300 | 86200 | 86400 | 86000 | 359 |
| 310 | 20250219 | 140000 | 9378350500 | 86100 | 86100 | 86400 | 86100 | 324 |
| 311 | 20250219 | 135900 | 9350415800 | 86100 | 86000 | 86300 | 86000 | 195 |
| 312 | 20250219 | 135800 | 9333611100 | 86000 | 86200 | 86300 | 86000 | 336 |
| 313 | 20250219 | 135700 | 9304643600 | 86100 | 86100 | 86300 | 86100 | 224 |
| 314 | 20250219 | 135600 | 9285350500 | 86100 | 86100 | 86200 | 86100 | 170 |
| 315 | 20250219 | 135500 | 9270710700 | 86100 | 86100 | 86100 | 86000 | 275 |
| 316 | 20250219 | 135400 | 9247045400 | 86000 | 86000 | 86100 | 86000 | 256 |
| 317 | 20250219 | 135300 | 9225025400 | 86000 | 86000 | 86100 | 86000 | 147 |
| 318 | 20250219 | 135200 | 9212380400 | 86000 | 86000 | 86100 | 86000 | 170 |
| 319 | 20250219 | 135100 | 9197758000 | 86000 | 86000 | 86100 | 86000 | 211 |
| 320 | 20250219 | 135000 | 9179608800 | 86000 | 86100 | 86100 | 86000 | 377 |
| 321 | 20250219 | 134900 | 9147181700 | 86100 | 86200 | 86200 | 86000 | 386 |
| 322 | 20250219 | 134800 | 9113942800 | 86100 | 86200 | 86300 | 86100 | 225 |
| 323 | 20250219 | 134700 | 9094551800 | 86200 | 86100 | 86300 | 86100 | 279 |
| 324 | 20250219 | 134600 | 9070504700 | 86300 | 86200 | 86300 | 86100 | 163 |
| 325 | 20250219 | 134500 | 9056457700 | 86200 | 86200 | 86500 | 86200 | 432 |
| 326 | 20250219 | 134400 | 9019152000 | 86200 | 86300 | 86300 | 86200 | 187 |
| 327 | 20250219 | 134300 | 9003027000 | 86300 | 86300 | 86300 | 86100 | 157 |
| 328 | 20250219 | 134200 | 8989490100 | 86400 | 86100 | 86400 | 86100 | 567 |
| 329 | 20250219 | 134100 | 8940574000 | 86200 | 86200 | 86300 | 86100 | 294 |
| 330 | 20250219 | 134000 | 8915230400 | 86200 | 86300 | 86300 | 86200 | 120 |
| 331 | 20250219 | 133900 | 8904883800 | 86300 | 86200 | 86300 | 86100 | 170 |
| 332 | 20250219 | 133800 | 8890229200 | 86200 | 86200 | 86300 | 86200 | 106 |
| 333 | 20250219 | 133700 | 8881090700 | 86200 | 86200 | 86300 | 86200 | 100 |
| 334 | 20250219 | 133600 | 8872469500 | 86300 | 86300 | 86400 | 86200 | 332 |
| 335 | 20250219 | 133500 | 8843831200 | 86300 | 86300 | 86400 | 86300 | 115 |
| 336 | 20250219 | 133400 | 8833904700 | 86300 | 86500 | 86500 | 86300 | 197 |
| 337 | 20250219 | 133300 | 8816891400 | 86400 | 86300 | 86500 | 86300 | 373 |
| 338 | 20250219 | 133200 | 8784664700 | 86300 | 86300 | 86500 | 86300 | 385 |
| 339 | 20250219 | 133100 | 8751398400 | 86400 | 86300 | 86400 | 86300 | 414 |
| 340 | 20250219 | 133000 | 8715657400 | 86300 | 86400 | 86500 | 86300 | 425 |
| 341 | 20250219 | 132900 | 8678956100 | 86300 | 86500 | 86600 | 86300 | 439 |
| 342 | 20250219 | 132800 | 8641003100 | 86400 | 86500 | 86700 | 86400 | 292 |
| 343 | 20250219 | 132700 | 8615729800 | 86500 | 86500 | 86700 | 86400 | 143 |
| 344 | 20250219 | 132600 | 8603358100 | 86500 | 86400 | 86700 | 86400 | 256 |
| 345 | 20250219 | 132500 | 8581215200 | 86400 | 86600 | 86600 | 86400 | 100 |
| 346 | 20250219 | 132400 | 8572565300 | 86600 | 86500 | 86600 | 86400 | 573 |
| 347 | 20250219 | 132300 | 8522986900 | 86400 | 86400 | 86500 | 86400 | 157 |
| 348 | 20250219 | 132200 | 8509417500 | 86400 | 86500 | 86500 | 86300 | 177 |
| 349 | 20250219 | 132100 | 8494124000 | 86400 | 86500 | 86500 | 86400 | 172 |
| 350 | 20250219 | 132000 | 8479258700 | 86500 | 86500 | 86700 | 86400 | 249 |
| 351 | 20250219 | 131900 | 8457711400 | 86500 | 86500 | 86600 | 86500 | 92 |
| 352 | 20250219 | 131800 | 8449751300 | 86500 | 86400 | 86600 | 86300 | 317 |
| 353 | 20250219 | 131700 | 8422351200 | 86400 | 86400 | 86500 | 86300 | 376 |
| 354 | 20250219 | 131600 | 8389861700 | 86400 | 86500 | 86500 | 86400 | 140 |
| 355 | 20250219 | 131500 | 8377758500 | 86500 | 86500 | 86700 | 86400 | 363 |
| 356 | 20250219 | 131400 | 8346349000 | 86500 | 86400 | 86500 | 86400 | 100 |
| 357 | 20250219 | 131300 | 8337707300 | 86400 | 86400 | 86500 | 86400 | 142 |
| 358 | 20250219 | 131200 | 8325435600 | 86400 | 86500 | 86500 | 86400 | 166 |
| 359 | 20250219 | 131100 | 8311087600 | 86500 | 86600 | 86600 | 86500 | 364 |
| 360 | 20250219 | 131000 | 8279594600 | 86500 | 86600 | 86700 | 86500 | 161 |
| 361 | 20250219 | 130900 | 8265656000 | 86600 | 86500 | 86700 | 86500 | 198 |
| 362 | 20250219 | 130800 | 8248515700 | 86400 | 86600 | 86600 | 86400 | 181 |
| 363 | 20250219 | 130700 | 8232861900 | 86700 | 86600 | 86700 | 86600 | 124 |
| 364 | 20250219 | 130600 | 8222121800 | 86600 | 86500 | 86700 | 86500 | 460 |
| 365 | 20250219 | 130500 | 8182257400 | 86700 | 86500 | 86700 | 86500 | 132 |
| 366 | 20250219 | 130400 | 8170830600 | 86500 | 86700 | 86700 | 86500 | 136 |
| 367 | 20250219 | 130300 | 8159051700 | 86700 | 86700 | 86800 | 86600 | 122 |
| 368 | 20250219 | 130200 | 8148479600 | 86800 | 86800 | 86800 | 86700 | 186 |
| 369 | 20250219 | 130100 | 8132340600 | 86800 | 86800 | 86900 | 86800 | 122 |
| 370 | 20250219 | 130000 | 8121749600 | 86800 | 86800 | 86900 | 86800 | 175 |
| 371 | 20250219 | 125900 | 8106555400 | 86900 | 86900 | 87000 | 86800 | 476 |
| 372 | 20250219 | 125800 | 8065194700 | 86900 | 86900 | 87000 | 86900 | 91 |
| 373 | 20250219 | 125700 | 8057286000 | 86900 | 86900 | 87000 | 86900 | 383 |
| 374 | 20250219 | 125600 | 8023998100 | 87000 | 86900 | 87000 | 86900 | 104 |
| 375 | 20250219 | 125500 | 8014956900 | 87000 | 87100 | 87100 | 86900 | 77 |
| 376 | 20250219 | 125400 | 8008262100 | 87000 | 87000 | 87200 | 86900 | 182 |
| 377 | 20250219 | 125300 | 7992425500 | 87000 | 86800 | 87200 | 86800 | 178 |
| 378 | 20250219 | 125200 | 7976936900 | 86800 | 86900 | 87000 | 86800 | 204 |
| 379 | 20250219 | 125100 | 7959207900 | 87000 | 86900 | 87200 | 86900 | 121 |
| 380 | 20250219 | 125000 | 7948676500 | 87000 | 86800 | 87200 | 86800 | 412 |
| 381 | 20250219 | 124900 | 7912818800 | 86900 | 86900 | 87000 | 86700 | 204 |
| 382 | 20250219 | 124800 | 7895092600 | 86800 | 86800 | 86900 | 86700 | 233 |
| 383 | 20250219 | 124700 | 7874858100 | 86800 | 86800 | 86900 | 86800 | 84 |
| 384 | 20250219 | 124600 | 7867566200 | 86800 | 86900 | 86900 | 86800 | 111 |
| 385 | 20250219 | 124500 | 7857924500 | 86800 | 86800 | 86900 | 86800 | 76 |
| 386 | 20250219 | 124400 | 7851325700 | 86800 | 86800 | 86900 | 86800 | 96 |
| 387 | 20250219 | 124300 | 7842990600 | 86800 | 87000 | 87000 | 86800 | 47 |
| 388 | 20250219 | 124200 | 7838908100 | 86800 | 86900 | 87100 | 86800 | 176 |
| 389 | 20250219 | 124100 | 7823611000 | 86900 | 87000 | 87300 | 86900 | 75 |
| 390 | 20250219 | 124000 | 7817086700 | 86900 | 87000 | 87300 | 86900 | 345 |
| 391 | 20250219 | 123900 | 7787059500 | 87300 | 87100 | 87300 | 87000 | 638 |
| 392 | 20250219 | 123800 | 7731445700 | 87100 | 87100 | 87200 | 87100 | 138 |
| 393 | 20250219 | 123700 | 7719424000 | 87200 | 87100 | 87200 | 87000 | 338 |
| 394 | 20250219 | 123600 | 7689982600 | 87100 | 87100 | 87100 | 87000 | 384 |
| 395 | 20250219 | 123500 | 7656556900 | 87000 | 86900 | 87200 | 86900 | 413 |
| 396 | 20250219 | 123400 | 7620593300 | 86800 | 86800 | 87000 | 86800 | 98 |
| 397 | 20250219 | 123300 | 7612080800 | 86900 | 86800 | 86900 | 86700 | 127 |
| 398 | 20250219 | 123200 | 7601051700 | 86800 | 86800 | 86900 | 86800 | 58 |
| 399 | 20250219 | 123100 | 7596016400 | 86800 | 86900 | 86900 | 86800 | 61 |
| 400 | 20250219 | 123000 | 7590719800 | 87000 | 86800 | 87000 | 86800 | 119 |
| 401 | 20250219 | 122900 | 7580377000 | 86700 | 86900 | 87000 | 86700 | 140 |
| 402 | 20250219 | 122800 | 7568226900 | 86900 | 87000 | 87000 | 86900 | 35 |
| 403 | 20250219 | 122700 | 7565184100 | 87000 | 86900 | 87000 | 86900 | 153 |
| 404 | 20250219 | 122600 | 7551879300 | 86900 | 87000 | 87000 | 86900 | 88 |
| 405 | 20250219 | 122500 | 7544229500 | 86900 | 87100 | 87100 | 86900 | 187 |
| 406 | 20250219 | 122400 | 7527962000 | 87000 | 86800 | 87100 | 86700 | 646 |
| 407 | 20250219 | 122300 | 7471868300 | 86900 | 87000 | 87300 | 86600 | 1865 |
| 408 | 20250219 | 122200 | 7309540300 | 86900 | 86600 | 87000 | 86600 | 563 |
| 409 | 20250219 | 122100 | 7260652600 | 86600 | 86800 | 86800 | 86600 | 281 |
| 410 | 20250219 | 122000 | 7236288700 | 86700 | 86700 | 86800 | 86700 | 114 |
| 411 | 20250219 | 121900 | 7226399100 | 86700 | 86900 | 87000 | 86600 | 466 |
| 412 | 20250219 | 121800 | 7185913900 | 86900 | 86900 | 87000 | 86900 | 95 |
| 413 | 20250219 | 121700 | 7177655900 | 86900 | 86900 | 87000 | 86900 | 66 |
| 414 | 20250219 | 121600 | 7171920100 | 86900 | 86900 | 87000 | 86900 | 64 |
| 415 | 20250219 | 121500 | 7166356100 | 87000 | 86900 | 87000 | 86900 | 98 |
| 416 | 20250219 | 121400 | 7157836800 | 86900 | 87000 | 87100 | 86900 | 191 |
| 417 | 20250219 | 121300 | 7141220700 | 87000 | 87000 | 87100 | 86900 | 245 |
| 418 | 20250219 | 121200 | 7119906300 | 87100 | 87100 | 87100 | 87000 | 254 |
| 419 | 20250219 | 121100 | 7097795200 | 87100 | 87000 | 87100 | 87000 | 253 |
| 420 | 20250219 | 121000 | 7075775800 | 87000 | 87000 | 87100 | 87000 | 187 |
| 421 | 20250219 | 120900 | 7059506100 | 87000 | 86800 | 87100 | 86800 | 278 |
| 422 | 20250219 | 120800 | 7035310400 | 86900 | 87000 | 87000 | 86800 | 398 |
| 423 | 20250219 | 120700 | 7000724600 | 86900 | 87000 | 87100 | 86900 | 170 |
| 424 | 20250219 | 120600 | 6985925200 | 86900 | 87000 | 87100 | 86900 | 224 |
| 425 | 20250219 | 120500 | 6966435500 | 87100 | 87100 | 87200 | 87000 | 551 |
| 426 | 20250219 | 120400 | 6918448700 | 87200 | 87100 | 87200 | 87100 | 78 |
| 427 | 20250219 | 120300 | 6911650800 | 87200 | 86900 | 87200 | 86900 | 189 |
| 428 | 20250219 | 120200 | 6895184400 | 86900 | 86800 | 87100 | 86800 | 2591 |
| 429 | 20250219 | 120100 | 6669830500 | 86800 | 86900 | 86900 | 86800 | 172 |
| 430 | 20250219 | 120000 | 6654896700 | 86800 | 86800 | 86900 | 86800 | 566 |
| 431 | 20250219 | 115900 | 6605719900 | 86900 | 86800 | 86900 | 86600 | 379 |
| 432 | 20250219 | 115800 | 6572836900 | 86600 | 86800 | 86900 | 86600 | 367 |
| 433 | 20250219 | 115700 | 6540992100 | 86600 | 86700 | 86800 | 86600 | 152 |
| 434 | 20250219 | 115600 | 6527808000 | 86700 | 86800 | 86800 | 86700 | 118 |
| 435 | 20250219 | 115500 | 6517576500 | 86800 | 86800 | 86900 | 86700 | 182 |
| 436 | 20250219 | 115400 | 6501773900 | 86800 | 86900 | 86900 | 86800 | 218 |
| 437 | 20250219 | 115300 | 6482837100 | 86800 | 86700 | 86900 | 86600 | 303 |
| 438 | 20250219 | 115200 | 6456540300 | 86600 | 86700 | 86800 | 86500 | 218 |
| 439 | 20250219 | 115100 | 6437636700 | 86700 | 86700 | 86900 | 86700 | 249 |
| 440 | 20250219 | 115000 | 6416031000 | 86700 | 86600 | 86800 | 86600 | 274 |
| 441 | 20250219 | 114900 | 6392279100 | 86600 | 86800 | 86900 | 86600 | 548 |
| 442 | 20250219 | 114800 | 6344722800 | 86800 | 86500 | 86900 | 86500 | 1406 |
| 443 | 20250219 | 114700 | 6222798300 | 86500 | 86500 | 86600 | 86500 | 230 |
| 444 | 20250219 | 114600 | 6202891200 | 86500 | 86500 | 86600 | 86500 | 283 |
| 445 | 20250219 | 114500 | 6178404100 | 86500 | 86300 | 86500 | 86300 | 1382 |
| 446 | 20250219 | 114400 | 6058935100 | 86400 | 86400 | 86400 | 86300 | 158 |
| 447 | 20250219 | 114300 | 6045296200 | 86300 | 86300 | 86400 | 86300 | 152 |
| 448 | 20250219 | 114200 | 6032175400 | 86400 | 86300 | 86400 | 86300 | 143 |
| 449 | 20250219 | 114100 | 6019827300 | 86400 | 86400 | 86400 | 86300 | 192 |
| 450 | 20250219 | 114000 | 6003251800 | 86300 | 86300 | 86500 | 86300 | 627 |
| 451 | 20250219 | 113900 | 5949098200 | 86400 | 86300 | 86400 | 86200 | 191 |
| 452 | 20250219 | 113800 | 5932612900 | 86300 | 86200 | 86300 | 86200 | 174 |
| 453 | 20250219 | 113700 | 5917607300 | 86200 | 86300 | 86400 | 86200 | 125 |
| 454 | 20250219 | 113600 | 5906820400 | 86300 | 86400 | 86400 | 86300 | 161 |
| 455 | 20250219 | 113500 | 5892917700 | 86200 | 86400 | 86400 | 86200 | 131 |
| 456 | 20250219 | 113400 | 5881613000 | 86400 | 86300 | 86500 | 86200 | 363 |
| 457 | 20250219 | 113300 | 5850279400 | 86200 | 86200 | 86400 | 86200 | 75 |
| 458 | 20250219 | 113200 | 5843809200 | 86300 | 86400 | 86500 | 86200 | 300 |
| 459 | 20250219 | 113100 | 5817895900 | 86300 | 86100 | 86500 | 86100 | 211 |
| 460 | 20250219 | 113000 | 5799687000 | 86100 | 86200 | 86300 | 86100 | 83 |
| 461 | 20250219 | 112900 | 5792532300 | 86200 | 86300 | 86400 | 86100 | 105 |
| 462 | 20250219 | 112800 | 5783477900 | 86400 | 86100 | 86400 | 86100 | 663 |
| 463 | 20250219 | 112700 | 5726282300 | 86100 | 86200 | 86200 | 86100 | 116 |
| 464 | 20250219 | 112600 | 5716286000 | 86300 | 86000 | 86500 | 86000 | 2394 |
| 465 | 20250219 | 112500 | 5509407800 | 86000 | 86100 | 86400 | 86000 | 359 |
| 466 | 20250219 | 112400 | 5478473700 | 86100 | 86200 | 86300 | 86100 | 141 |
| 467 | 20250219 | 112300 | 5466323000 | 86100 | 86000 | 86300 | 86000 | 157 |
| 468 | 20250219 | 112200 | 5452799600 | 86000 | 86100 | 86200 | 86000 | 137 |
| 469 | 20250219 | 112100 | 5440999800 | 86100 | 86300 | 86300 | 86100 | 232 |
| 470 | 20250219 | 112000 | 5420998800 | 86100 | 85900 | 86400 | 85900 | 906 |
| 471 | 20250219 | 111900 | 5342974200 | 85900 | 85900 | 86000 | 85900 | 146 |
| 472 | 20250219 | 111800 | 5330427700 | 85900 | 86000 | 86000 | 85900 | 84 |
| 473 | 20250219 | 111700 | 5323206500 | 85900 | 86000 | 86000 | 85900 | 154 |
| 474 | 20250219 | 111600 | 5309968900 | 85900 | 86000 | 86200 | 85900 | 263 |
| 475 | 20250219 | 111500 | 5287348100 | 86000 | 86000 | 86200 | 86000 | 96 |
| 476 | 20250219 | 111400 | 5279085100 | 86000 | 86000 | 86200 | 86000 | 432 |
| 477 | 20250219 | 111300 | 5241882700 | 86000 | 86200 | 86200 | 86000 | 408 |
| 478 | 20250219 | 111200 | 5206741200 | 86000 | 85900 | 86200 | 85900 | 2135 |
| 479 | 20250219 | 111100 | 5023086300 | 85900 | 85900 | 86000 | 85900 | 120 |
| 480 | 20250219 | 111000 | 5012773800 | 85900 | 85800 | 86000 | 85800 | 184 |
| 481 | 20250219 | 110900 | 4996958000 | 85800 | 85900 | 86000 | 85800 | 321 |
| 482 | 20250219 | 110800 | 4969382400 | 86000 | 85700 | 86000 | 85700 | 241 |
| 483 | 20250219 | 110700 | 4948670000 | 85700 | 85800 | 86000 | 85700 | 722 |
| 484 | 20250219 | 110600 | 4886664900 | 85800 | 85700 | 85900 | 85700 | 261 |
| 485 | 20250219 | 110500 | 4864262800 | 85700 | 85600 | 85800 | 85600 | 201 |
| 486 | 20250219 | 110400 | 4847030600 | 85700 | 85900 | 85900 | 85700 | 147 |
| 487 | 20250219 | 110300 | 4834423100 | 85700 | 85700 | 85900 | 85700 | 91 |
| 488 | 20250219 | 110200 | 4826619800 | 85700 | 85500 | 85800 | 85500 | 326 |
| 489 | 20250219 | 110100 | 4798667200 | 85500 | 85600 | 85700 | 85500 | 460 |
| 490 | 20250219 | 110000 | 4759276100 | 85600 | 85700 | 85700 | 85600 | 59 |
| 491 | 20250219 | 105900 | 4754223400 | 85600 | 85500 | 85700 | 85500 | 132 |
| 492 | 20250219 | 105800 | 4742921200 | 85500 | 85800 | 85800 | 85500 | 366 |
| 493 | 20250219 | 105700 | 4711583300 | 85700 | 85600 | 85900 | 85600 | 337 |
| 494 | 20250219 | 105600 | 4682694400 | 85700 | 85400 | 85700 | 85400 | 439 |
| 495 | 20250219 | 105500 | 4645143600 | 85400 | 85300 | 85500 | 85300 | 185 |
| 496 | 20250219 | 105400 | 4629342100 | 85400 | 85400 | 85500 | 85300 | 192 |
| 497 | 20250219 | 105300 | 4612944100 | 85500 | 85500 | 85500 | 85400 | 68 |
| 498 | 20250219 | 105200 | 4607135200 | 85400 | 85500 | 85500 | 85400 | 152 |
| 499 | 20250219 | 105100 | 4594147900 | 85400 | 85300 | 85500 | 85300 | 274 |
| 500 | 20250219 | 105000 | 4570737600 | 85500 | 85400 | 85500 | 85400 | 267 |
| 501 | 20250219 | 104900 | 4547932600 | 85500 | 85400 | 85500 | 85400 | 113 |
| 502 | 20250219 | 104800 | 4538277600 | 85400 | 85500 | 85500 | 85300 | 152 |
| 503 | 20250219 | 104700 | 4525287400 | 85400 | 85500 | 85600 | 85400 | 592 |
| 504 | 20250219 | 104600 | 4474702200 | 85500 | 85400 | 85600 | 85400 | 237 |
| 505 | 20250219 | 104500 | 4454426800 | 85600 | 85400 | 85600 | 85300 | 436 |
| 506 | 20250219 | 104400 | 4417149100 | 85400 | 85200 | 85400 | 85200 | 202 |
| 507 | 20250219 | 104300 | 4399922700 | 85200 | 85500 | 85500 | 85200 | 190 |
| 508 | 20250219 | 104200 | 4383713000 | 85300 | 85200 | 85500 | 85200 | 218 |
| 509 | 20250219 | 104100 | 4365118700 | 85200 | 85300 | 85500 | 85200 | 187 |
| 510 | 20250219 | 104000 | 4349169500 | 85300 | 85200 | 85300 | 85200 | 345 |
| 511 | 20250219 | 103900 | 4319748700 | 85300 | 85200 | 85300 | 85200 | 138 |
| 512 | 20250219 | 103800 | 4307989200 | 85200 | 85200 | 85300 | 85100 | 322 |
| 513 | 20250219 | 103700 | 4280554500 | 85200 | 85200 | 85300 | 85200 | 155 |
| 514 | 20250219 | 103600 | 4267340100 | 85200 | 85300 | 85300 | 85200 | 95 |
| 515 | 20250219 | 103500 | 4259242000 | 85300 | 85200 | 85300 | 85200 | 154 |
| 516 | 20250219 | 103400 | 4246112700 | 85300 | 85300 | 85300 | 85200 | 186 |
| 517 | 20250219 | 103300 | 4230255700 | 85300 | 85300 | 85300 | 85200 | 70 |
| 518 | 20250219 | 103200 | 4224288800 | 85300 | 85200 | 85300 | 85200 | 164 |
| 519 | 20250219 | 103100 | 4210311500 | 85200 | 85300 | 85300 | 85200 | 120 |
| 520 | 20250219 | 103000 | 4200082200 | 85200 | 85300 | 85300 | 85200 | 114 |
| 521 | 20250219 | 102900 | 4190361900 | 85200 | 85300 | 85300 | 85200 | 362 |
| 522 | 20250219 | 102800 | 4159501700 | 85200 | 85300 | 85300 | 85200 | 219 |
| 523 | 20250219 | 102700 | 4140842000 | 85300 | 85100 | 85500 | 85100 | 1049 |
| 524 | 20250219 | 102600 | 4051456000 | 85100 | 85200 | 85200 | 85100 | 441 |
| 525 | 20250219 | 102500 | 4013924000 | 85100 | 85400 | 85400 | 85100 | 941 |
| 526 | 20250219 | 102400 | 3933700800 | 85300 | 85400 | 85500 | 85300 | 102 |
| 527 | 20250219 | 102300 | 3924988500 | 85500 | 85400 | 85600 | 85300 | 741 |
| 528 | 20250219 | 102200 | 3861697800 | 85400 | 85500 | 85500 | 85300 | 453 |
| 529 | 20250219 | 102100 | 3823013300 | 85500 | 85400 | 85500 | 85400 | 116 |
| 530 | 20250219 | 102000 | 3813098400 | 85500 | 85600 | 85800 | 85400 | 1225 |
| 531 | 20250219 | 101900 | 3708263600 | 85600 | 85800 | 85800 | 85600 | 232 |
| 532 | 20250219 | 101800 | 3688375800 | 85800 | 85700 | 85900 | 85700 | 146 |
| 533 | 20250219 | 101700 | 3675837600 | 85900 | 85900 | 85900 | 85700 | 155 |
| 534 | 20250219 | 101600 | 3662541300 | 85900 | 85800 | 86000 | 85700 | 186 |
| 535 | 20250219 | 101500 | 3646574000 | 85700 | 85600 | 85800 | 85600 | 268 |
| 536 | 20250219 | 101400 | 3623608100 | 85700 | 86000 | 86000 | 85600 | 800 |
| 537 | 20250219 | 101300 | 3554939700 | 86000 | 85900 | 86000 | 85800 | 154 |
| 538 | 20250219 | 101200 | 3541713000 | 85800 | 85900 | 85900 | 85800 | 66 |
| 539 | 20250219 | 101100 | 3536045500 | 85800 | 85900 | 85900 | 85800 | 190 |
| 540 | 20250219 | 101000 | 3519728700 | 85800 | 86000 | 86000 | 85800 | 340 |
| 541 | 20250219 | 100900 | 3490522700 | 86300 | 86100 | 86300 | 86000 | 150 |
| 542 | 20250219 | 100800 | 3477618400 | 86000 | 86100 | 86200 | 86000 | 446 |
| 543 | 20250219 | 100700 | 3439211000 | 86000 | 85900 | 86200 | 85900 | 44 |
| 544 | 20250219 | 100600 | 3435426900 | 85900 | 86100 | 86300 | 85900 | 257 |
| 545 | 20250219 | 100500 | 3413307000 | 86300 | 86300 | 86400 | 86000 | 354 |
| 546 | 20250219 | 100400 | 3382804700 | 86200 | 86000 | 86200 | 85900 | 616 |
| 547 | 20250219 | 100300 | 3329750800 | 85900 | 85900 | 86000 | 85800 | 85 |
| 548 | 20250219 | 100200 | 3322448100 | 85900 | 85800 | 86000 | 85800 | 548 |
| 549 | 20250219 | 100100 | 3275352200 | 85900 | 85800 | 85900 | 85800 | 98 |
| 550 | 20250219 | 100000 | 3266936300 | 85800 | 85700 | 86000 | 85600 | 662 |
| 551 | 20250219 | 095900 | 3210097100 | 85700 | 85700 | 85700 | 85600 | 144 |
| 552 | 20250219 | 095800 | 3197758600 | 85700 | 85500 | 85700 | 85500 | 431 |
| 553 | 20250219 | 095700 | 3160860600 | 85600 | 85700 | 85700 | 85500 | 117 |
| 554 | 20250219 | 095600 | 3150841000 | 85500 | 85800 | 85800 | 85500 | 817 |
| 555 | 20250219 | 095500 | 3080882300 | 85900 | 85800 | 85900 | 85700 | 170 |
| 556 | 20250219 | 095400 | 3066293700 | 85800 | 85800 | 85800 | 85700 | 532 |
| 557 | 20250219 | 095300 | 3020648900 | 85600 | 86100 | 86100 | 85600 | 707 |
| 558 | 20250219 | 095200 | 2959894500 | 86000 | 85900 | 86000 | 85900 | 247 |
| 559 | 20250219 | 095100 | 2938653400 | 85900 | 86100 | 86400 | 85900 | 1348 |
| 560 | 20250219 | 095000 | 2822752700 | 86100 | 86400 | 86400 | 86000 | 527 |
| 561 | 20250219 | 094900 | 2777288300 | 86400 | 86300 | 86500 | 86200 | 36 |
| 562 | 20250219 | 094800 | 2774180300 | 86400 | 86500 | 86600 | 86400 | 641 |
| 563 | 20250219 | 094700 | 2718716800 | 86400 | 86200 | 86400 | 86100 | 530 |
| 564 | 20250219 | 094600 | 2673022200 | 86100 | 86100 | 86200 | 86000 | 301 |
| 565 | 20250219 | 094500 | 2647114500 | 86200 | 86200 | 86500 | 86200 | 1003 |
| 566 | 20250219 | 094400 | 2560464100 | 86300 | 86100 | 86500 | 86100 | 646 |
| 567 | 20250219 | 094300 | 2504665400 | 86500 | 85800 | 86500 | 85700 | 6612 |
| 568 | 20250219 | 094200 | 1935815900 | 85800 | 85700 | 85800 | 85600 | 418 |
| 569 | 20250219 | 094100 | 1900000500 | 85700 | 85700 | 85700 | 85400 | 1229 |
| 570 | 20250219 | 094000 | 1794826900 | 85700 | 85200 | 85700 | 85200 | 1153 |
| 571 | 20250219 | 093900 | 1696378400 | 85200 | 84900 | 85300 | 84900 | 380 |
| 572 | 20250219 | 093800 | 1664022700 | 84900 | 84700 | 84900 | 84700 | 482 |
| 573 | 20250219 | 093700 | 1623133500 | 84800 | 84800 | 84900 | 84500 | 847 |
| 574 | 20250219 | 093600 | 1551369100 | 84800 | 84800 | 84900 | 84800 | 327 |
| 575 | 20250219 | 093500 | 1523629100 | 84800 | 84700 | 84800 | 84700 | 45 |
| 576 | 20250219 | 093400 | 1519814900 | 84900 | 84700 | 84900 | 84600 | 120 |
| 577 | 20250219 | 093300 | 1509644900 | 84800 | 84800 | 85000 | 84700 | 306 |
| 578 | 20250219 | 093200 | 1483681500 | 84800 | 84700 | 84800 | 84600 | 191 |
| 579 | 20250219 | 093100 | 1467501000 | 84700 | 84600 | 84800 | 84400 | 388 |
| 580 | 20250219 | 093000 | 1434676500 | 84600 | 84900 | 84900 | 84600 | 243 |
| 581 | 20250219 | 092900 | 1414092500 | 84700 | 84800 | 85000 | 84700 | 939 |
| 582 | 20250219 | 092800 | 1334485700 | 85100 | 85100 | 85300 | 84700 | 1079 |
| 583 | 20250219 | 092700 | 1242729600 | 85000 | 85100 | 85100 | 85000 | 40 |
| 584 | 20250219 | 092600 | 1239327300 | 85100 | 85000 | 85100 | 84900 | 414 |
| 585 | 20250219 | 092500 | 1204149400 | 84900 | 84600 | 84900 | 84600 | 347 |
| 586 | 20250219 | 092400 | 1174749300 | 84700 | 84800 | 84800 | 84600 | 34 |
| 587 | 20250219 | 092300 | 1171869100 | 84800 | 84600 | 84800 | 84600 | 271 |
| 588 | 20250219 | 092200 | 1148911200 | 84600 | 84600 | 84700 | 84600 | 154 |
| 589 | 20250219 | 092100 | 1135872700 | 84700 | 84600 | 84700 | 84600 | 64 |
| 590 | 20250219 | 092000 | 1130453000 | 84600 | 84700 | 84700 | 84600 | 93 |
| 591 | 20250219 | 091900 | 1122579700 | 84700 | 84800 | 84900 | 84600 | 205 |
| 592 | 20250219 | 091800 | 1105206000 | 84900 | 84900 | 85100 | 84800 | 1434 |
| 593 | 20250219 | 091700 | 983356600 | 85000 | 85100 | 85100 | 84700 | 869 |
| 594 | 20250219 | 091600 | 909593800 | 84900 | 84800 | 85100 | 84800 | 635 |
| 595 | 20250219 | 091500 | 855631700 | 84900 | 84600 | 84900 | 84400 | 384 |
| 596 | 20250219 | 091400 | 823142000 | 84600 | 84600 | 84700 | 84600 | 33 |
| 597 | 20250219 | 091300 | 820348500 | 84700 | 84800 | 84800 | 84200 | 746 |
| 598 | 20250219 | 091200 | 757309100 | 84800 | 84900 | 85000 | 84700 | 659 |
| 599 | 20250219 | 091100 | 701383000 | 84900 | 84600 | 84900 | 84600 | 206 |
| 600 | 20250219 | 091000 | 683922300 | 84700 | 84700 | 84700 | 84600 | 76 |
| 601 | 20250219 | 090900 | 677485300 | 84700 | 84700 | 84800 | 84400 | 1128 |
| 602 | 20250219 | 090800 | 582065500 | 84800 | 84700 | 84800 | 84600 | 307 |
| 603 | 20250219 | 090700 | 556045400 | 84700 | 84700 | 84700 | 84600 | 29 |
| 604 | 20250219 | 090600 | 553589500 | 84700 | 84700 | 84700 | 84700 | 22 |
| 605 | 20250219 | 090500 | 551726100 | 84700 | 84600 | 84800 | 84500 | 131 |
| 606 | 20250219 | 090400 | 540624800 | 84600 | 84600 | 84600 | 84600 | 96 |
| 607 | 20250219 | 090300 | 532503200 | 84800 | 84300 | 84800 | 84300 | 382 |
| 608 | 20250219 | 090200 | 500257800 | 84200 | 84700 | 84800 | 84200 | 715 |
| 609 | 20250219 | 090100 | 439780000 | 84800 | 84400 | 84900 | 84300 | 1140 |
| 610 | 20250219 | 090000 | 343444800 | 84400 | 83000 | 84400 | 82900 | 4122 |