34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 12603 |
| 3 | 20250219 | 192000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 4 | 20250219 | 191900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 5 | 20250219 | 191800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 6 | 20250219 | 191700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 7 | 20250219 | 191600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 8 | 20250219 | 191500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 9 | 20250219 | 191400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 10 | 20250219 | 191300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 11 | 20250219 | 191200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 12 | 20250219 | 191100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 13 | 20250219 | 191000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 14 | 20250219 | 190900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 15 | 20250219 | 190800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 16 | 20250219 | 190700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 17 | 20250219 | 190600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 18 | 20250219 | 190500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 19 | 20250219 | 190400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 20 | 20250219 | 190300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 21 | 20250219 | 190200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 22 | 20250219 | 190100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 23 | 20250219 | 190000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 24 | 20250219 | 185900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 25 | 20250219 | 185800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 26 | 20250219 | 185700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 27 | 20250219 | 185600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 28 | 20250219 | 185500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 29 | 20250219 | 185400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 30 | 20250219 | 185300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 31 | 20250219 | 185200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 32 | 20250219 | 185100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 12603 |
| 33 | 20250219 | 185000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 34 | 20250219 | 184900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 35 | 20250219 | 184800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 36 | 20250219 | 184700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 37 | 20250219 | 184600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 38 | 20250219 | 184500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 39 | 20250219 | 184400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 40 | 20250219 | 184300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 41 | 20250219 | 184200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 42 | 20250219 | 184100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 43 | 20250219 | 184000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 44 | 20250219 | 183900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 45 | 20250219 | 183800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 46 | 20250219 | 183700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 47 | 20250219 | 183600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 48 | 20250219 | 183500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 49 | 20250219 | 183400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 50 | 20250219 | 183300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 51 | 20250219 | 183200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 52 | 20250219 | 183100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 53 | 20250219 | 183000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 54 | 20250219 | 182900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 55 | 20250219 | 182800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 56 | 20250219 | 182700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 57 | 20250219 | 182600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 58 | 20250219 | 182500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 59 | 20250219 | 182400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 60 | 20250219 | 182300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 61 | 20250219 | 182200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 62 | 20250219 | 182100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 12603 |
| 63 | 20250219 | 182000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 64 | 20250219 | 181900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 65 | 20250219 | 181800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 66 | 20250219 | 181700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 67 | 20250219 | 181600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 68 | 20250219 | 181500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 69 | 20250219 | 181400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 70 | 20250219 | 181300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 71 | 20250219 | 181200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 72 | 20250219 | 181100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 73 | 20250219 | 181000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 74 | 20250219 | 180900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 75 | 20250219 | 180800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 76 | 20250219 | 180700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 77 | 20250219 | 180600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 78 | 20250219 | 180500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 79 | 20250219 | 180400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 80 | 20250219 | 180300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 81 | 20250219 | 180200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 82 | 20250219 | 180100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 83 | 20250219 | 180000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 84 | 20250219 | 175900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 85 | 20250219 | 175800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 86 | 20250219 | 175700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 87 | 20250219 | 175600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 88 | 20250219 | 175500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 89 | 20250219 | 175400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 90 | 20250219 | 175300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 91 | 20250219 | 175200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 92 | 20250219 | 175100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 12603 |
| 93 | 20250219 | 175000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 94 | 20250219 | 174900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 95 | 20250219 | 174800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 96 | 20250219 | 174700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 97 | 20250219 | 174600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 98 | 20250219 | 174500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 99 | 20250219 | 174400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 100 | 20250219 | 174300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 101 | 20250219 | 174200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 102 | 20250219 | 174100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 103 | 20250219 | 174000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 104 | 20250219 | 173900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 105 | 20250219 | 173800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 106 | 20250219 | 173700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 107 | 20250219 | 173600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 108 | 20250219 | 173500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 109 | 20250219 | 173400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 110 | 20250219 | 173300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 111 | 20250219 | 173200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 112 | 20250219 | 173100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 113 | 20250219 | 173000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 114 | 20250219 | 172900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 115 | 20250219 | 172800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 116 | 20250219 | 172700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 117 | 20250219 | 172600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 118 | 20250219 | 172500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 119 | 20250219 | 172400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 120 | 20250219 | 172300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 121 | 20250219 | 172200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 122 | 20250219 | 172100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 12603 |
| 123 | 20250219 | 172000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 124 | 20250219 | 171900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 125 | 20250219 | 171800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 126 | 20250219 | 171700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 127 | 20250219 | 171600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 128 | 20250219 | 171500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 129 | 20250219 | 171400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 130 | 20250219 | 171300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 131 | 20250219 | 171200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 132 | 20250219 | 171100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 133 | 20250219 | 171000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 134 | 20250219 | 170900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 135 | 20250219 | 170800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 136 | 20250219 | 170700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 137 | 20250219 | 170600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 138 | 20250219 | 170500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 139 | 20250219 | 170400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 140 | 20250219 | 170300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 141 | 20250219 | 170200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 142 | 20250219 | 170100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 143 | 20250219 | 170000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 144 | 20250219 | 165900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 145 | 20250219 | 165800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 146 | 20250219 | 165700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 147 | 20250219 | 165600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 148 | 20250219 | 165500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 149 | 20250219 | 165400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 150 | 20250219 | 165300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 151 | 20250219 | 165200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 152 | 20250219 | 165100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 12603 |
| 153 | 20250219 | 165000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 154 | 20250219 | 164900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 155 | 20250219 | 164800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 156 | 20250219 | 164700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 157 | 20250219 | 164600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 158 | 20250219 | 164500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 159 | 20250219 | 164400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 160 | 20250219 | 164300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 161 | 20250219 | 164200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 162 | 20250219 | 164100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 163 | 20250219 | 164000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 164 | 20250219 | 163900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 165 | 20250219 | 163800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 166 | 20250219 | 163700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 167 | 20250219 | 163600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 168 | 20250219 | 163500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 169 | 20250219 | 163400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 170 | 20250219 | 163300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 171 | 20250219 | 163200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 172 | 20250219 | 163100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 173 | 20250219 | 163000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 174 | 20250219 | 162900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 175 | 20250219 | 162800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 176 | 20250219 | 162700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 177 | 20250219 | 162600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 178 | 20250219 | 162500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 179 | 20250219 | 162400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 180 | 20250219 | 162300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 181 | 20250219 | 162200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 182 | 20250219 | 162100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 12603 |
| 183 | 20250219 | 162000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 184 | 20250219 | 161900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 185 | 20250219 | 161800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 186 | 20250219 | 161700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 187 | 20250219 | 161600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 188 | 20250219 | 161500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 189 | 20250219 | 161400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 190 | 20250219 | 161300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 191 | 20250219 | 161200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 192 | 20250219 | 161100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 193 | 20250219 | 161000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 194 | 20250219 | 160900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 195 | 20250219 | 160800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 196 | 20250219 | 160700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 197 | 20250219 | 160600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 198 | 20250219 | 160500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 199 | 20250219 | 160400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 200 | 20250219 | 160300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 201 | 20250219 | 160200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 202 | 20250219 | 160100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 203 | 20250219 | 160000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 204 | 20250219 | 155900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 205 | 20250219 | 155800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 206 | 20250219 | 155700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 207 | 20250219 | 155600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 208 | 20250219 | 155500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 209 | 20250219 | 155400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 210 | 20250219 | 155300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 211 | 20250219 | 155200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 212 | 20250219 | 155100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 12603 |
| 213 | 20250219 | 155000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 214 | 20250219 | 154900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 215 | 20250219 | 154800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 216 | 20250219 | 154700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 217 | 20250219 | 154600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 218 | 20250219 | 154500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 219 | 20250219 | 154400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 220 | 20250219 | 154300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 221 | 20250219 | 154200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 222 | 20250219 | 154100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 223 | 20250219 | 154000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 224 | 20250219 | 153900 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 225 | 20250219 | 153800 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 226 | 20250219 | 153700 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 227 | 20250219 | 153600 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 228 | 20250219 | 153500 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 229 | 20250219 | 153400 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 230 | 20250219 | 153300 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 231 | 20250219 | 153200 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 232 | 20250219 | 153100 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 233 | 20250219 | 153000 | 44921266400 | 81100 | 81100 | 81100 | 81100 | 12603 |
| 234 | 20250219 | 152900 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 235 | 20250219 | 152800 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 236 | 20250219 | 152700 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 237 | 20250219 | 152600 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 238 | 20250219 | 152500 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 239 | 20250219 | 152400 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 240 | 20250219 | 152300 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 241 | 20250219 | 152200 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 242 | 20250219 | 152100 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 243 | 20250219 | 152000 | 43899163100 | 81100 | 81100 | 81100 | 81100 | 0 |
| 244 | 20250219 | 151900 | 43899163100 | 81100 | 81100 | 81200 | 81100 | 1881 |
| 245 | 20250219 | 151800 | 43746482100 | 81200 | 81200 | 81200 | 81100 | 1236 |
| 246 | 20250219 | 151700 | 43646162300 | 81200 | 81000 | 81200 | 81000 | 1747 |
| 247 | 20250219 | 151600 | 43504481900 | 81000 | 81100 | 81100 | 81000 | 893 |
| 248 | 20250219 | 151500 | 43432083500 | 81100 | 81100 | 81100 | 81000 | 1572 |
| 249 | 20250219 | 151400 | 43304672500 | 81100 | 81000 | 81100 | 81000 | 1075 |
| 250 | 20250219 | 151300 | 43217521900 | 81000 | 81000 | 81100 | 81000 | 5398 |
| 251 | 20250219 | 151200 | 42780151000 | 81100 | 81100 | 81100 | 81000 | 850 |
| 252 | 20250219 | 151100 | 42711231600 | 81100 | 81000 | 81100 | 80900 | 5191 |
| 253 | 20250219 | 151000 | 42290580200 | 80900 | 80800 | 81000 | 80800 | 2531 |
| 254 | 20250219 | 150900 | 42085843700 | 80800 | 80900 | 81000 | 80800 | 1153 |
| 255 | 20250219 | 150800 | 41992552400 | 80900 | 81000 | 81000 | 80900 | 2067 |
| 256 | 20250219 | 150700 | 41825277300 | 80900 | 81000 | 81000 | 80900 | 1132 |
| 257 | 20250219 | 150600 | 41733659400 | 81000 | 80900 | 81000 | 80800 | 2169 |
| 258 | 20250219 | 150500 | 41558152300 | 80900 | 81100 | 81100 | 80900 | 2250 |
| 259 | 20250219 | 150400 | 41376021500 | 81000 | 81000 | 81100 | 81000 | 2424 |
| 260 | 20250219 | 150300 | 41179582900 | 81000 | 81200 | 81200 | 81000 | 1379 |
| 261 | 20250219 | 150200 | 41067728100 | 81200 | 81200 | 81200 | 81100 | 1342 |
| 262 | 20250219 | 150100 | 40958797600 | 81200 | 81200 | 81200 | 81100 | 1157 |
| 263 | 20250219 | 150000 | 40864886400 | 81200 | 81100 | 81200 | 81100 | 1788 |
| 264 | 20250219 | 145900 | 40719755200 | 81100 | 81200 | 81200 | 81100 | 2558 |
| 265 | 20250219 | 145800 | 40512086800 | 81100 | 81100 | 81200 | 81100 | 1816 |
| 266 | 20250219 | 145700 | 40364696900 | 81200 | 81200 | 81200 | 81100 | 1791 |
| 267 | 20250219 | 145600 | 40219327400 | 81200 | 81200 | 81300 | 81100 | 4037 |
| 268 | 20250219 | 145500 | 39891532200 | 81100 | 81000 | 81200 | 81000 | 3404 |
| 269 | 20250219 | 145400 | 39615336600 | 81100 | 80900 | 81100 | 80900 | 6233 |
| 270 | 20250219 | 145300 | 39110292300 | 80900 | 80800 | 81000 | 80800 | 2980 |
| 271 | 20250219 | 145200 | 38869186500 | 80800 | 80800 | 80900 | 80800 | 3984 |
| 272 | 20250219 | 145100 | 38547029900 | 80800 | 80700 | 80900 | 80700 | 6064 |
| 273 | 20250219 | 145000 | 38056869300 | 80700 | 80800 | 80800 | 80700 | 1620 |
| 274 | 20250219 | 144900 | 37925990000 | 80700 | 80700 | 80800 | 80600 | 2504 |
| 275 | 20250219 | 144800 | 37723930300 | 80800 | 80700 | 80800 | 80700 | 2443 |
| 276 | 20250219 | 144700 | 37526691500 | 80700 | 80700 | 80800 | 80600 | 1101 |
| 277 | 20250219 | 144600 | 37437814900 | 80700 | 80500 | 80800 | 80500 | 7981 |
| 278 | 20250219 | 144500 | 36794355000 | 80500 | 80500 | 80600 | 80500 | 1441 |
| 279 | 20250219 | 144400 | 36678325200 | 80400 | 80500 | 80500 | 80400 | 2122 |
| 280 | 20250219 | 144300 | 36507532100 | 80500 | 80500 | 80500 | 80400 | 1295 |
| 281 | 20250219 | 144200 | 36403375600 | 80500 | 80400 | 80500 | 80400 | 853 |
| 282 | 20250219 | 144100 | 36334722700 | 80400 | 80400 | 80500 | 80400 | 534 |
| 283 | 20250219 | 144000 | 36291760500 | 80500 | 80500 | 80500 | 80400 | 1148 |
| 284 | 20250219 | 143900 | 36199369000 | 80400 | 80500 | 80500 | 80400 | 455 |
| 285 | 20250219 | 143800 | 36162772200 | 80400 | 80400 | 80500 | 80400 | 665 |
| 286 | 20250219 | 143700 | 36109289800 | 80400 | 80500 | 80600 | 80400 | 682 |
| 287 | 20250219 | 143600 | 36054398500 | 80500 | 80500 | 80600 | 80400 | 1238 |
| 288 | 20250219 | 143500 | 35954721800 | 80600 | 80600 | 80600 | 80400 | 717 |
| 289 | 20250219 | 143400 | 35897009500 | 80400 | 80500 | 80600 | 80400 | 810 |
| 290 | 20250219 | 143300 | 35831814200 | 80600 | 80300 | 80600 | 80300 | 2450 |
| 291 | 20250219 | 143200 | 35634650900 | 80400 | 80400 | 80500 | 80300 | 1014 |
| 292 | 20250219 | 143100 | 35553121400 | 80500 | 80400 | 80500 | 80400 | 900 |
| 293 | 20250219 | 143000 | 35480731500 | 80400 | 80500 | 80500 | 80400 | 564 |
| 294 | 20250219 | 142900 | 35435365400 | 80400 | 80500 | 80500 | 80400 | 1522 |
| 295 | 20250219 | 142800 | 35312945200 | 80500 | 80600 | 80600 | 80400 | 2136 |
| 296 | 20250219 | 142700 | 35140973800 | 80600 | 80500 | 80600 | 80400 | 879 |
| 297 | 20250219 | 142600 | 35070233100 | 80500 | 80500 | 80600 | 80500 | 681 |
| 298 | 20250219 | 142500 | 35015398400 | 80600 | 80600 | 80600 | 80500 | 1821 |
| 299 | 20250219 | 142400 | 34868793600 | 80600 | 80600 | 80600 | 80500 | 1420 |
| 300 | 20250219 | 142300 | 34754351200 | 80600 | 80600 | 80700 | 80600 | 607 |
| 301 | 20250219 | 142200 | 34705415000 | 80700 | 80700 | 80800 | 80600 | 1616 |
| 302 | 20250219 | 142100 | 34574984800 | 80700 | 80800 | 80800 | 80700 | 1248 |
| 303 | 20250219 | 142000 | 34474259300 | 80700 | 80700 | 80800 | 80700 | 2126 |
| 304 | 20250219 | 141900 | 34302641700 | 80700 | 80700 | 80800 | 80700 | 784 |
| 305 | 20250219 | 141800 | 34239318500 | 80700 | 80600 | 80800 | 80600 | 3441 |
| 306 | 20250219 | 141700 | 33961699800 | 80700 | 80700 | 80700 | 80600 | 1091 |
| 307 | 20250219 | 141600 | 33873693200 | 80600 | 80600 | 80700 | 80500 | 2094 |
| 308 | 20250219 | 141500 | 33704894600 | 80600 | 80600 | 80700 | 80500 | 1910 |
| 309 | 20250219 | 141400 | 33550988500 | 80600 | 80600 | 80700 | 80500 | 1279 |
| 310 | 20250219 | 141300 | 33447845900 | 80600 | 80500 | 80600 | 80400 | 3719 |
| 311 | 20250219 | 141200 | 33148199700 | 80400 | 80500 | 80600 | 80400 | 1297 |
| 312 | 20250219 | 141100 | 33043769400 | 80400 | 80500 | 80600 | 80400 | 1327 |
| 313 | 20250219 | 141000 | 32936899100 | 80600 | 80500 | 80600 | 80500 | 2717 |
| 314 | 20250219 | 140900 | 32718159200 | 80500 | 80500 | 80600 | 80400 | 711 |
| 315 | 20250219 | 140800 | 32660907500 | 80600 | 80400 | 80600 | 80400 | 1963 |
| 316 | 20250219 | 140700 | 32502890400 | 80500 | 80400 | 80600 | 80400 | 2792 |
| 317 | 20250219 | 140600 | 32278133500 | 80400 | 80500 | 80500 | 80300 | 2676 |
| 318 | 20250219 | 140500 | 32062901800 | 80500 | 80400 | 80500 | 80300 | 3027 |
| 319 | 20250219 | 140400 | 31819428200 | 80400 | 80300 | 80400 | 80300 | 301 |
| 320 | 20250219 | 140300 | 31795241800 | 80300 | 80400 | 80400 | 80200 | 1415 |
| 321 | 20250219 | 140200 | 31681615200 | 80300 | 80400 | 80500 | 80300 | 1605 |
| 322 | 20250219 | 140100 | 31552577400 | 80400 | 80400 | 80400 | 80200 | 4552 |
| 323 | 20250219 | 140000 | 31186742100 | 80300 | 80300 | 80400 | 80200 | 5437 |
| 324 | 20250219 | 135900 | 30750084300 | 80200 | 80200 | 80300 | 80100 | 2530 |
| 325 | 20250219 | 135800 | 30547197000 | 80100 | 80100 | 80200 | 80100 | 454 |
| 326 | 20250219 | 135700 | 30510793300 | 80100 | 80200 | 80300 | 80100 | 1105 |
| 327 | 20250219 | 135600 | 30422178800 | 80300 | 80300 | 80300 | 80200 | 2237 |
| 328 | 20250219 | 135500 | 30242682500 | 80300 | 80100 | 80300 | 80000 | 7227 |
| 329 | 20250219 | 135400 | 29663258700 | 80000 | 79900 | 80100 | 79900 | 3125 |
| 330 | 20250219 | 135300 | 29413237000 | 79900 | 80000 | 80000 | 79900 | 456 |
| 331 | 20250219 | 135200 | 29376777000 | 80000 | 80000 | 80000 | 79900 | 882 |
| 332 | 20250219 | 135100 | 29306265200 | 79900 | 79900 | 80000 | 79800 | 573 |
| 333 | 20250219 | 135000 | 29260487300 | 79900 | 79900 | 79900 | 79800 | 415 |
| 334 | 20250219 | 134900 | 29227343700 | 79900 | 79800 | 79900 | 79800 | 304 |
| 335 | 20250219 | 134800 | 29203069000 | 79900 | 79800 | 79900 | 79700 | 1081 |
| 336 | 20250219 | 134700 | 29116782500 | 79800 | 79700 | 79800 | 79700 | 462 |
| 337 | 20250219 | 134600 | 29079936900 | 79800 | 79700 | 79800 | 79700 | 412 |
| 338 | 20250219 | 134500 | 29047082900 | 79700 | 79700 | 79800 | 79700 | 610 |
| 339 | 20250219 | 134400 | 28998456800 | 79800 | 79900 | 80000 | 79800 | 2120 |
| 340 | 20250219 | 134300 | 28829185000 | 79900 | 79900 | 80000 | 79900 | 364 |
| 341 | 20250219 | 134200 | 28800085000 | 80000 | 79800 | 80000 | 79800 | 1444 |
| 342 | 20250219 | 134100 | 28684712700 | 79900 | 79900 | 79900 | 79800 | 637 |
| 343 | 20250219 | 134000 | 28633865300 | 79900 | 79800 | 79900 | 79800 | 329 |
| 344 | 20250219 | 133900 | 28607586800 | 79800 | 79900 | 79900 | 79800 | 977 |
| 345 | 20250219 | 133800 | 28529545000 | 79900 | 79900 | 79900 | 79800 | 1172 |
| 346 | 20250219 | 133700 | 28435961500 | 79900 | 79800 | 79900 | 79800 | 387 |
| 347 | 20250219 | 133600 | 28405061800 | 79800 | 79800 | 79900 | 79800 | 884 |
| 348 | 20250219 | 133500 | 28334504200 | 79800 | 79900 | 79900 | 79800 | 1419 |
| 349 | 20250219 | 133400 | 28221247300 | 79900 | 80000 | 80000 | 79800 | 1018 |
| 350 | 20250219 | 133300 | 28139915200 | 80000 | 79900 | 80000 | 79900 | 671 |
| 351 | 20250219 | 133200 | 28086255700 | 79900 | 79900 | 80000 | 79900 | 500 |
| 352 | 20250219 | 133100 | 28046291300 | 79900 | 80000 | 80100 | 79900 | 495 |
| 353 | 20250219 | 133000 | 28006694100 | 80000 | 80100 | 80100 | 80000 | 535 |
| 354 | 20250219 | 132900 | 27963875000 | 80000 | 80100 | 80200 | 80000 | 932 |
| 355 | 20250219 | 132800 | 27889257800 | 80000 | 80200 | 80200 | 80000 | 867 |
| 356 | 20250219 | 132700 | 27819840300 | 80200 | 80000 | 80200 | 80000 | 2105 |
| 357 | 20250219 | 132600 | 27651247900 | 80000 | 80000 | 80100 | 79900 | 1119 |
| 358 | 20250219 | 132500 | 27561721500 | 80000 | 80200 | 80200 | 80000 | 1611 |
| 359 | 20250219 | 132400 | 27432739000 | 80200 | 80100 | 80200 | 80000 | 1569 |
| 360 | 20250219 | 132300 | 27307043500 | 80000 | 80000 | 80100 | 80000 | 1773 |
| 361 | 20250219 | 132200 | 27165164300 | 80000 | 79900 | 80000 | 79900 | 1906 |
| 362 | 20250219 | 132100 | 27012834300 | 79900 | 79900 | 80000 | 79900 | 1706 |
| 363 | 20250219 | 132000 | 26876443500 | 80000 | 80000 | 80100 | 79900 | 1649 |
| 364 | 20250219 | 131900 | 26744511600 | 80000 | 80000 | 80100 | 80000 | 928 |
| 365 | 20250219 | 131800 | 26670242500 | 80100 | 80100 | 80100 | 80000 | 670 |
| 366 | 20250219 | 131700 | 26616603200 | 80100 | 80000 | 80100 | 80000 | 252 |
| 367 | 20250219 | 131600 | 26596423400 | 80000 | 80000 | 80100 | 80000 | 981 |
| 368 | 20250219 | 131500 | 26517875100 | 80000 | 80100 | 80200 | 80000 | 1127 |
| 369 | 20250219 | 131400 | 26427587600 | 80100 | 80300 | 80300 | 80100 | 2487 |
| 370 | 20250219 | 131300 | 26228080200 | 80300 | 80100 | 80300 | 80000 | 4391 |
| 371 | 20250219 | 131200 | 25876163500 | 80100 | 80100 | 80200 | 80000 | 3286 |
| 372 | 20250219 | 131100 | 25612935300 | 80100 | 80000 | 80200 | 79900 | 8811 |
| 373 | 20250219 | 131000 | 24907605100 | 80000 | 79900 | 80000 | 79800 | 7347 |
| 374 | 20250219 | 130900 | 24320606500 | 79800 | 79900 | 79900 | 79800 | 934 |
| 375 | 20250219 | 130800 | 24246018700 | 79800 | 79900 | 79900 | 79800 | 2000 |
| 376 | 20250219 | 130700 | 24086250000 | 79800 | 79900 | 79900 | 79800 | 1392 |
| 377 | 20250219 | 130600 | 23975084900 | 79800 | 79800 | 79900 | 79800 | 1652 |
| 378 | 20250219 | 130500 | 23843117500 | 79900 | 79800 | 79900 | 79800 | 882 |
| 379 | 20250219 | 130400 | 23772700000 | 79800 | 79900 | 79900 | 79800 | 1246 |
| 380 | 20250219 | 130300 | 23673179900 | 79900 | 79800 | 79900 | 79800 | 1767 |
| 381 | 20250219 | 130200 | 23532060200 | 79900 | 79900 | 80000 | 79700 | 9064 |
| 382 | 20250219 | 130100 | 22808389200 | 79800 | 79700 | 79900 | 79600 | 6304 |
| 383 | 20250219 | 130000 | 22305477100 | 79600 | 79500 | 79800 | 79500 | 6275 |
| 384 | 20250219 | 125900 | 21805589400 | 79500 | 79600 | 79600 | 79500 | 288 |
| 385 | 20250219 | 125800 | 21782681700 | 79500 | 79400 | 79600 | 79400 | 2764 |
| 386 | 20250219 | 125700 | 21562923600 | 79400 | 79400 | 79500 | 79400 | 1197 |
| 387 | 20250219 | 125600 | 21467858800 | 79400 | 79400 | 79500 | 79400 | 308 |
| 388 | 20250219 | 125500 | 21443387600 | 79500 | 79400 | 79500 | 79400 | 555 |
| 389 | 20250219 | 125400 | 21399276200 | 79500 | 79500 | 79500 | 79400 | 438 |
| 390 | 20250219 | 125300 | 21364467100 | 79400 | 79400 | 79500 | 79400 | 283 |
| 391 | 20250219 | 125200 | 21341982400 | 79400 | 79500 | 79500 | 79400 | 1149 |
| 392 | 20250219 | 125100 | 21250734800 | 79500 | 79400 | 79500 | 79400 | 373 |
| 393 | 20250219 | 125000 | 21221100800 | 79500 | 79500 | 79500 | 79400 | 948 |
| 394 | 20250219 | 124900 | 21145749000 | 79500 | 79400 | 79500 | 79400 | 448 |
| 395 | 20250219 | 124800 | 21110149900 | 79400 | 79500 | 79500 | 79400 | 1029 |
| 396 | 20250219 | 124700 | 21028372900 | 79500 | 79500 | 79500 | 79400 | 353 |
| 397 | 20250219 | 124600 | 21000317500 | 79500 | 79400 | 79500 | 79400 | 1310 |
| 398 | 20250219 | 124500 | 20896188600 | 79500 | 79400 | 79500 | 79400 | 568 |
| 399 | 20250219 | 124400 | 20851060500 | 79400 | 79200 | 79500 | 79200 | 5775 |
| 400 | 20250219 | 124300 | 20392710700 | 79200 | 79200 | 79300 | 79200 | 335 |
| 401 | 20250219 | 124200 | 20366163800 | 79200 | 79200 | 79300 | 79200 | 308 |
| 402 | 20250219 | 124100 | 20341744000 | 79200 | 79200 | 79300 | 79200 | 249 |
| 403 | 20250219 | 124000 | 20322016400 | 79200 | 79200 | 79300 | 79100 | 248 |
| 404 | 20250219 | 123900 | 20302365700 | 79100 | 79100 | 79200 | 79100 | 380 |
| 405 | 20250219 | 123800 | 20272288400 | 79200 | 79100 | 79200 | 79100 | 209 |
| 406 | 20250219 | 123700 | 20255744400 | 79100 | 79100 | 79200 | 79100 | 157 |
| 407 | 20250219 | 123600 | 20243318800 | 79200 | 79100 | 79200 | 79100 | 1318 |
| 408 | 20250219 | 123500 | 20139063900 | 79100 | 79200 | 79200 | 79100 | 764 |
| 409 | 20250219 | 123400 | 20078567500 | 79100 | 79100 | 79200 | 79100 | 57 |
| 410 | 20250219 | 123300 | 20074057400 | 79100 | 79100 | 79200 | 79100 | 291 |
| 411 | 20250219 | 123200 | 20051029900 | 79200 | 79200 | 79200 | 79100 | 144 |
| 412 | 20250219 | 123100 | 20039625700 | 79200 | 79200 | 79300 | 79200 | 298 |
| 413 | 20250219 | 123000 | 20016022400 | 79200 | 79200 | 79300 | 79200 | 81 |
| 414 | 20250219 | 122900 | 20009606800 | 79200 | 79200 | 79300 | 79200 | 492 |
| 415 | 20250219 | 122800 | 19970637700 | 79200 | 79200 | 79300 | 79200 | 253 |
| 416 | 20250219 | 122700 | 19950598800 | 79200 | 79200 | 79300 | 79200 | 66 |
| 417 | 20250219 | 122600 | 19945371100 | 79200 | 79200 | 79300 | 79200 | 476 |
| 418 | 20250219 | 122500 | 19907646500 | 79200 | 79200 | 79300 | 79200 | 300 |
| 419 | 20250219 | 122400 | 19883885300 | 79200 | 79300 | 79300 | 79200 | 156 |
| 420 | 20250219 | 122300 | 19871529300 | 79200 | 79200 | 79300 | 79200 | 75 |
| 421 | 20250219 | 122200 | 19865589000 | 79200 | 79200 | 79300 | 79200 | 241 |
| 422 | 20250219 | 122100 | 19846498900 | 79200 | 79200 | 79300 | 79200 | 110 |
| 423 | 20250219 | 122000 | 19837786500 | 79200 | 79200 | 79300 | 79200 | 2888 |
| 424 | 20250219 | 121900 | 19609055900 | 79200 | 79200 | 79300 | 79200 | 232 |
| 425 | 20250219 | 121800 | 19590665300 | 79300 | 79200 | 79300 | 79200 | 66 |
| 426 | 20250219 | 121700 | 19585436300 | 79200 | 79300 | 79300 | 79200 | 366 |
| 427 | 20250219 | 121600 | 19556445800 | 79300 | 79200 | 79300 | 79200 | 302 |
| 428 | 20250219 | 121500 | 19532520000 | 79200 | 79200 | 79300 | 79200 | 181 |
| 429 | 20250219 | 121400 | 19518184500 | 79200 | 79300 | 79300 | 79200 | 209 |
| 430 | 20250219 | 121300 | 19501627100 | 79300 | 79200 | 79300 | 79200 | 236 |
| 431 | 20250219 | 121200 | 19482934200 | 79300 | 79200 | 79300 | 79200 | 604 |
| 432 | 20250219 | 121100 | 19435063800 | 79200 | 79200 | 79300 | 79200 | 260 |
| 433 | 20250219 | 121000 | 19414451700 | 79200 | 79200 | 79300 | 79200 | 185 |
| 434 | 20250219 | 120900 | 19399798700 | 79200 | 79300 | 79300 | 79200 | 620 |
| 435 | 20250219 | 120800 | 19350686800 | 79300 | 79300 | 79300 | 79200 | 651 |
| 436 | 20250219 | 120700 | 19299127300 | 79200 | 79200 | 79300 | 79200 | 326 |
| 437 | 20250219 | 120600 | 19273284900 | 79300 | 79200 | 79300 | 79200 | 120 |
| 438 | 20250219 | 120500 | 19263774600 | 79200 | 79200 | 79300 | 79100 | 370 |
| 439 | 20250219 | 120400 | 19234471800 | 79100 | 79100 | 79200 | 79100 | 163 |
| 440 | 20250219 | 120300 | 19221573500 | 79100 | 79100 | 79200 | 79100 | 197 |
| 441 | 20250219 | 120200 | 19205986800 | 79100 | 79200 | 79300 | 79100 | 265 |
| 442 | 20250219 | 120100 | 19185002400 | 79200 | 79200 | 79200 | 79200 | 99 |
| 443 | 20250219 | 120000 | 19177161600 | 79200 | 79100 | 79300 | 79100 | 1931 |
| 444 | 20250219 | 115900 | 19024221900 | 79100 | 79100 | 79200 | 79100 | 248 |
| 445 | 20250219 | 115800 | 19004604200 | 79100 | 79100 | 79200 | 79100 | 142 |
| 446 | 20250219 | 115700 | 18993369100 | 79100 | 79100 | 79100 | 79100 | 425 |
| 447 | 20250219 | 115600 | 18959751600 | 79100 | 79100 | 79200 | 79100 | 189 |
| 448 | 20250219 | 115500 | 18944799900 | 79100 | 79100 | 79200 | 79000 | 459 |
| 449 | 20250219 | 115400 | 18908495400 | 79100 | 79200 | 79200 | 79100 | 351 |
| 450 | 20250219 | 115300 | 18880730900 | 79100 | 79100 | 79200 | 79100 | 155 |
| 451 | 20250219 | 115200 | 18868469300 | 79100 | 79100 | 79200 | 79100 | 136 |
| 452 | 20250219 | 115100 | 18857709700 | 79100 | 79100 | 79200 | 79100 | 146 |
| 453 | 20250219 | 115000 | 18846158900 | 79100 | 79100 | 79200 | 79100 | 227 |
| 454 | 20250219 | 114900 | 18828201400 | 79100 | 79100 | 79200 | 79100 | 271 |
| 455 | 20250219 | 114800 | 18806763600 | 79100 | 79100 | 79200 | 79100 | 197 |
| 456 | 20250219 | 114700 | 18791180400 | 79100 | 79200 | 79200 | 79100 | 739 |
| 457 | 20250219 | 114600 | 18732717900 | 79100 | 79100 | 79200 | 79100 | 148 |
| 458 | 20250219 | 114500 | 18721010800 | 79100 | 79200 | 79200 | 79100 | 88 |
| 459 | 20250219 | 114400 | 18714049600 | 79200 | 79100 | 79200 | 79100 | 437 |
| 460 | 20250219 | 114300 | 18679480500 | 79200 | 79100 | 79200 | 79000 | 288 |
| 461 | 20250219 | 114200 | 18656699600 | 79000 | 79100 | 79100 | 79000 | 1454 |
| 462 | 20250219 | 114100 | 18541690100 | 79100 | 79100 | 79100 | 79000 | 345 |
| 463 | 20250219 | 114000 | 18514403500 | 79100 | 79000 | 79100 | 79000 | 703 |
| 464 | 20250219 | 113900 | 18458809600 | 79000 | 79000 | 79100 | 79000 | 199 |
| 465 | 20250219 | 113800 | 18443083600 | 79100 | 79000 | 79100 | 79000 | 696 |
| 466 | 20250219 | 113700 | 18388062700 | 79000 | 79100 | 79100 | 79000 | 256 |
| 467 | 20250219 | 113600 | 18367836600 | 79100 | 79100 | 79100 | 79000 | 272 |
| 468 | 20250219 | 113500 | 18346333100 | 79000 | 79100 | 79200 | 79000 | 178 |
| 469 | 20250219 | 113400 | 18332261800 | 79200 | 79000 | 79200 | 79000 | 404 |
| 470 | 20250219 | 113300 | 18300319200 | 79100 | 79100 | 79200 | 79100 | 282 |
| 471 | 20250219 | 113200 | 18278012300 | 79100 | 79100 | 79200 | 79000 | 241 |
| 472 | 20250219 | 113100 | 18258949200 | 79100 | 79000 | 79200 | 79000 | 255 |
| 473 | 20250219 | 113000 | 18238779300 | 79000 | 79000 | 79200 | 79000 | 160 |
| 474 | 20250219 | 112900 | 18226121600 | 79100 | 79000 | 79100 | 79000 | 471 |
| 475 | 20250219 | 112800 | 18188886000 | 79000 | 79100 | 79200 | 79000 | 421 |
| 476 | 20250219 | 112700 | 18155588000 | 79200 | 79100 | 79200 | 79100 | 178 |
| 477 | 20250219 | 112600 | 18141498800 | 79200 | 79100 | 79200 | 79100 | 287 |
| 478 | 20250219 | 112500 | 18118796700 | 79200 | 79100 | 79200 | 79100 | 151 |
| 479 | 20250219 | 112400 | 18106849600 | 79200 | 79100 | 79200 | 79100 | 101 |
| 480 | 20250219 | 112300 | 18098856700 | 79100 | 79000 | 79200 | 79000 | 379 |
| 481 | 20250219 | 112200 | 18068879000 | 79000 | 79100 | 79100 | 79000 | 405 |
| 482 | 20250219 | 112100 | 18036864600 | 79100 | 79200 | 79200 | 79000 | 116 |
| 483 | 20250219 | 112000 | 18027686300 | 79000 | 78900 | 79100 | 78900 | 1204 |
| 484 | 20250219 | 111900 | 17932503300 | 78900 | 78900 | 79000 | 78900 | 143 |
| 485 | 20250219 | 111800 | 17921216400 | 79000 | 79000 | 79100 | 79000 | 451 |
| 486 | 20250219 | 111700 | 17885575900 | 79000 | 79100 | 79200 | 79000 | 256 |
| 487 | 20250219 | 111600 | 17865331400 | 79100 | 79200 | 79200 | 79100 | 460 |
| 488 | 20250219 | 111500 | 17828945300 | 79100 | 79100 | 79100 | 79100 | 46 |
| 489 | 20250219 | 111400 | 17825306700 | 79200 | 79100 | 79200 | 79100 | 152 |
| 490 | 20250219 | 111300 | 17813281900 | 79100 | 79300 | 79300 | 79000 | 3564 |
| 491 | 20250219 | 111200 | 17531598900 | 79300 | 79300 | 79300 | 79200 | 343 |
| 492 | 20250219 | 111100 | 17504424100 | 79200 | 79200 | 79300 | 79100 | 960 |
| 493 | 20250219 | 111000 | 17428392100 | 79200 | 79200 | 79200 | 79100 | 1313 |
| 494 | 20250219 | 110900 | 17324407800 | 79100 | 79100 | 79200 | 79000 | 2843 |
| 495 | 20250219 | 110800 | 17099324100 | 79100 | 79100 | 79100 | 79000 | 696 |
| 496 | 20250219 | 110700 | 17044270600 | 79100 | 79000 | 79100 | 79000 | 761 |
| 497 | 20250219 | 110600 | 16984093900 | 79000 | 78900 | 79000 | 78900 | 454 |
| 498 | 20250219 | 110500 | 16948247000 | 79000 | 79000 | 79100 | 78900 | 1438 |
| 499 | 20250219 | 110400 | 16834519500 | 79000 | 78900 | 79000 | 78900 | 162 |
| 500 | 20250219 | 110300 | 16821725900 | 78900 | 79100 | 79200 | 78900 | 2941 |
| 501 | 20250219 | 110200 | 16589165500 | 79100 | 79100 | 79200 | 79000 | 3088 |
| 502 | 20250219 | 110100 | 16344704900 | 79100 | 79000 | 79200 | 79000 | 663 |
| 503 | 20250219 | 110000 | 16292283400 | 79100 | 79100 | 79100 | 79000 | 320 |
| 504 | 20250219 | 105900 | 16266977400 | 79000 | 79100 | 79100 | 78900 | 202 |
| 505 | 20250219 | 105800 | 16251018800 | 79000 | 79000 | 79100 | 79000 | 1541 |
| 506 | 20250219 | 105700 | 16129213500 | 79000 | 79000 | 79000 | 78900 | 822 |
| 507 | 20250219 | 105600 | 16064297200 | 79000 | 78700 | 79000 | 78700 | 1124 |
| 508 | 20250219 | 105500 | 15975633400 | 78700 | 78800 | 79000 | 78700 | 2104 |
| 509 | 20250219 | 105400 | 15809850700 | 78900 | 78800 | 79000 | 78800 | 750 |
| 510 | 20250219 | 105300 | 15750714000 | 78800 | 78900 | 78900 | 78800 | 1373 |
| 511 | 20250219 | 105200 | 15642467000 | 78900 | 78900 | 78900 | 78800 | 99 |
| 512 | 20250219 | 105100 | 15634658700 | 78800 | 78800 | 78900 | 78700 | 679 |
| 513 | 20250219 | 105000 | 15581182700 | 78800 | 78800 | 78800 | 78700 | 212 |
| 514 | 20250219 | 104900 | 15564487100 | 78700 | 78800 | 78800 | 78700 | 580 |
| 515 | 20250219 | 104800 | 15518807900 | 78800 | 78500 | 78800 | 78500 | 2247 |
| 516 | 20250219 | 104700 | 15341998800 | 78600 | 78600 | 78600 | 78500 | 499 |
| 517 | 20250219 | 104600 | 15302784400 | 78600 | 78400 | 78600 | 78400 | 1066 |
| 518 | 20250219 | 104500 | 15219127900 | 78500 | 78500 | 78500 | 78400 | 770 |
| 519 | 20250219 | 104400 | 15158713800 | 78500 | 78400 | 78500 | 78300 | 380 |
| 520 | 20250219 | 104300 | 15128927400 | 78400 | 78400 | 78400 | 78300 | 1152 |
| 521 | 20250219 | 104200 | 15038656000 | 78300 | 78500 | 78500 | 78300 | 2561 |
| 522 | 20250219 | 104100 | 14837881200 | 78400 | 78400 | 78500 | 78300 | 2991 |
| 523 | 20250219 | 104000 | 14603495900 | 78400 | 78500 | 78600 | 78400 | 5494 |
| 524 | 20250219 | 103900 | 14172457600 | 78600 | 78500 | 78600 | 78500 | 3155 |
| 525 | 20250219 | 103800 | 13924726900 | 78500 | 78600 | 78600 | 78500 | 993 |
| 526 | 20250219 | 103700 | 13846694000 | 78600 | 78500 | 78600 | 78500 | 1067 |
| 527 | 20250219 | 103600 | 13762872400 | 78500 | 78600 | 78600 | 78500 | 2098 |
| 528 | 20250219 | 103500 | 13598041000 | 78600 | 78500 | 78700 | 78500 | 2333 |
| 529 | 20250219 | 103400 | 13414699000 | 78600 | 78500 | 78600 | 78500 | 621 |
| 530 | 20250219 | 103300 | 13365916400 | 78600 | 78600 | 78600 | 78500 | 1234 |
| 531 | 20250219 | 103200 | 13269039500 | 78500 | 78700 | 78700 | 78500 | 1149 |
| 532 | 20250219 | 103100 | 13178764800 | 78600 | 78700 | 78700 | 78500 | 2172 |
| 533 | 20250219 | 103000 | 13008086900 | 78700 | 78700 | 78700 | 78600 | 2502 |
| 534 | 20250219 | 102900 | 12811400300 | 78700 | 78700 | 78800 | 78600 | 8993 |
| 535 | 20250219 | 102800 | 12104303500 | 78700 | 78900 | 78900 | 78700 | 2150 |
| 536 | 20250219 | 102700 | 11934979000 | 78900 | 78900 | 78900 | 78800 | 1574 |
| 537 | 20250219 | 102600 | 11810935600 | 78900 | 78900 | 78900 | 78800 | 609 |
| 538 | 20250219 | 102500 | 11762923400 | 78900 | 78900 | 78900 | 78800 | 2067 |
| 539 | 20250219 | 102400 | 11600022200 | 78800 | 79000 | 79000 | 78800 | 1473 |
| 540 | 20250219 | 102300 | 11483815300 | 79000 | 78900 | 79000 | 78900 | 1531 |
| 541 | 20250219 | 102200 | 11362995500 | 78900 | 79000 | 79100 | 78900 | 1052 |
| 542 | 20250219 | 102100 | 11279901400 | 79000 | 79100 | 79100 | 78900 | 687 |
| 543 | 20250219 | 102000 | 11225625500 | 79100 | 79100 | 79100 | 79000 | 1465 |
| 544 | 20250219 | 101900 | 11109878300 | 79100 | 79000 | 79100 | 79000 | 752 |
| 545 | 20250219 | 101800 | 11050402700 | 79000 | 79100 | 79100 | 79000 | 1104 |
| 546 | 20250219 | 101700 | 10963166100 | 79100 | 79200 | 79200 | 79000 | 532 |
| 547 | 20250219 | 101600 | 10921081800 | 79200 | 79200 | 79200 | 79100 | 245 |
| 548 | 20250219 | 101500 | 10901684800 | 79200 | 79300 | 79300 | 79100 | 900 |
| 549 | 20250219 | 101400 | 10830394000 | 79200 | 79100 | 79300 | 79100 | 1064 |
| 550 | 20250219 | 101300 | 10746149500 | 79100 | 79100 | 79200 | 79100 | 240 |
| 551 | 20250219 | 101200 | 10727155300 | 79200 | 79200 | 79200 | 79100 | 478 |
| 552 | 20250219 | 101100 | 10689329500 | 79200 | 79200 | 79200 | 79100 | 521 |
| 553 | 20250219 | 101000 | 10648115000 | 79200 | 79100 | 79200 | 79000 | 1977 |
| 554 | 20250219 | 100900 | 10491774100 | 79200 | 79200 | 79200 | 79100 | 388 |
| 555 | 20250219 | 100800 | 10461071500 | 79200 | 79300 | 79300 | 79100 | 1631 |
| 556 | 20250219 | 100700 | 10331911100 | 79300 | 79300 | 79300 | 79200 | 547 |
| 557 | 20250219 | 100600 | 10288554900 | 79300 | 79300 | 79300 | 79200 | 87 |
| 558 | 20250219 | 100500 | 10281656500 | 79200 | 79300 | 79400 | 79200 | 523 |
| 559 | 20250219 | 100400 | 10240174000 | 79300 | 79300 | 79400 | 79200 | 476 |
| 560 | 20250219 | 100300 | 10202409200 | 79300 | 79400 | 79400 | 79200 | 1433 |
| 561 | 20250219 | 100200 | 10088794000 | 79500 | 79300 | 79500 | 79300 | 4524 |
| 562 | 20250219 | 100100 | 9729597400 | 79400 | 79200 | 79400 | 79200 | 891 |
| 563 | 20250219 | 100000 | 9658928400 | 79200 | 79200 | 79300 | 79200 | 1294 |
| 564 | 20250219 | 095900 | 9556410400 | 79200 | 79300 | 79300 | 79200 | 958 |
| 565 | 20250219 | 095800 | 9480463900 | 79300 | 79200 | 79300 | 79200 | 436 |
| 566 | 20250219 | 095700 | 9445917600 | 79200 | 79200 | 79300 | 79200 | 592 |
| 567 | 20250219 | 095600 | 9399012800 | 79200 | 79200 | 79300 | 79100 | 463 |
| 568 | 20250219 | 095500 | 9362344200 | 79200 | 79200 | 79200 | 79100 | 563 |
| 569 | 20250219 | 095400 | 9317758400 | 79200 | 79200 | 79200 | 79100 | 700 |
| 570 | 20250219 | 095300 | 9262337100 | 79100 | 79300 | 79400 | 79100 | 2249 |
| 571 | 20250219 | 095200 | 9084121100 | 79300 | 79200 | 79400 | 79200 | 524 |
| 572 | 20250219 | 095100 | 9042567500 | 79300 | 79200 | 79300 | 79100 | 2822 |
| 573 | 20250219 | 095000 | 8819012700 | 79200 | 79100 | 79200 | 79100 | 4175 |
| 574 | 20250219 | 094900 | 8488761300 | 79100 | 79000 | 79100 | 79000 | 617 |
| 575 | 20250219 | 094800 | 8439976300 | 79000 | 79100 | 79100 | 79000 | 886 |
| 576 | 20250219 | 094700 | 8369973800 | 79100 | 79100 | 79200 | 79000 | 746 |
| 577 | 20250219 | 094600 | 8310952300 | 79200 | 79200 | 79200 | 79000 | 2638 |
| 578 | 20250219 | 094500 | 8102327500 | 79200 | 79100 | 79200 | 79100 | 1020 |
| 579 | 20250219 | 094400 | 8021613100 | 79100 | 79000 | 79100 | 79000 | 1319 |
| 580 | 20250219 | 094300 | 7917299300 | 79000 | 79000 | 79100 | 78900 | 1846 |
| 581 | 20250219 | 094200 | 7771458500 | 79000 | 79000 | 79000 | 78900 | 633 |
| 582 | 20250219 | 094100 | 7721512200 | 79000 | 78800 | 79000 | 78700 | 1360 |
| 583 | 20250219 | 094000 | 7614231300 | 78700 | 78700 | 78900 | 78600 | 4638 |
| 584 | 20250219 | 093900 | 7249097500 | 78600 | 78700 | 78800 | 78600 | 3498 |
| 585 | 20250219 | 093800 | 6973981100 | 78700 | 78800 | 78900 | 78700 | 2658 |
| 586 | 20250219 | 093700 | 6764564900 | 78900 | 78800 | 78900 | 78800 | 1291 |
| 587 | 20250219 | 093600 | 6662823900 | 78800 | 79000 | 79000 | 78800 | 1370 |
| 588 | 20250219 | 093500 | 6554739100 | 79000 | 79000 | 79000 | 78900 | 653 |
| 589 | 20250219 | 093400 | 6503203500 | 79000 | 79000 | 79000 | 78900 | 1605 |
| 590 | 20250219 | 093300 | 6376507500 | 79000 | 79000 | 79100 | 79000 | 733 |
| 591 | 20250219 | 093200 | 6318595200 | 79000 | 79000 | 79100 | 79000 | 1143 |
| 592 | 20250219 | 093100 | 6228294100 | 79000 | 79000 | 79100 | 78900 | 1978 |
| 593 | 20250219 | 093000 | 6072027800 | 78900 | 79000 | 79100 | 78900 | 3450 |
| 594 | 20250219 | 092900 | 5799626200 | 79000 | 79100 | 79200 | 79000 | 6100 |
| 595 | 20250219 | 092800 | 5317162000 | 79100 | 79300 | 79300 | 79100 | 3116 |
| 596 | 20250219 | 092700 | 5070389300 | 79400 | 79300 | 79400 | 79200 | 2970 |
| 597 | 20250219 | 092600 | 4834867700 | 79200 | 79300 | 79300 | 79200 | 581 |
| 598 | 20250219 | 092500 | 4788836900 | 79300 | 79200 | 79300 | 79200 | 1007 |
| 599 | 20250219 | 092400 | 4709080200 | 79200 | 79300 | 79300 | 79200 | 463 |
| 600 | 20250219 | 092300 | 4672404900 | 79300 | 79200 | 79300 | 79100 | 2811 |
| 601 | 20250219 | 092200 | 4449912600 | 79300 | 79200 | 79300 | 79200 | 707 |
| 602 | 20250219 | 092100 | 4393900600 | 79200 | 79200 | 79300 | 79100 | 760 |
| 603 | 20250219 | 092000 | 4333698900 | 79200 | 79200 | 79200 | 79100 | 1442 |
| 604 | 20250219 | 091900 | 4219538000 | 79100 | 79100 | 79200 | 79100 | 826 |
| 605 | 20250219 | 091800 | 4154129200 | 79100 | 79200 | 79200 | 79000 | 2934 |
| 606 | 20250219 | 091700 | 3922105700 | 79200 | 79300 | 79400 | 79100 | 2820 |
| 607 | 20250219 | 091600 | 3698835600 | 79400 | 79300 | 79400 | 79200 | 889 |
| 608 | 20250219 | 091500 | 3628387300 | 79300 | 79100 | 79300 | 79100 | 1841 |
| 609 | 20250219 | 091400 | 3482658800 | 79000 | 79000 | 79100 | 79000 | 417 |
| 610 | 20250219 | 091300 | 3449695600 | 79000 | 79000 | 79200 | 79000 | 1383 |
| 611 | 20250219 | 091200 | 3340371400 | 79000 | 79400 | 79400 | 79000 | 3238 |
| 612 | 20250219 | 091100 | 3084122700 | 79400 | 79300 | 79400 | 79200 | 1069 |
| 613 | 20250219 | 091000 | 2999331400 | 79300 | 79400 | 79400 | 79300 | 332 |
| 614 | 20250219 | 090900 | 2972984500 | 79300 | 79100 | 79400 | 79100 | 2671 |
| 615 | 20250219 | 090800 | 2761337500 | 79100 | 79200 | 79300 | 79100 | 2994 |
| 616 | 20250219 | 090700 | 2524331300 | 79300 | 79400 | 79500 | 79200 | 2664 |
| 617 | 20250219 | 090600 | 2312985200 | 79500 | 79400 | 79500 | 79300 | 2467 |
| 618 | 20250219 | 090500 | 2117079500 | 79400 | 79400 | 79800 | 79300 | 8191 |
| 619 | 20250219 | 090400 | 1465558700 | 79400 | 79500 | 79600 | 79300 | 2190 |
| 620 | 20250219 | 090300 | 1291529200 | 79500 | 79400 | 79700 | 79300 | 3689 |
| 621 | 20250219 | 090200 | 998237700 | 79300 | 79200 | 79600 | 79200 | 2359 |
| 622 | 20250219 | 090100 | 810973800 | 79200 | 79300 | 79300 | 79100 | 1571 |
| 623 | 20250219 | 090000 | 686535800 | 79300 | 79500 | 79600 | 79000 | 8650 |