36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 4569 |
| 3 | 20250219 | 192500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20250219 | 192400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20250219 | 192300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20250219 | 192200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20250219 | 192100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20250219 | 192000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20250219 | 191900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20250219 | 191800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20250219 | 191700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20250219 | 191600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20250219 | 191500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20250219 | 191400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20250219 | 191300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20250219 | 191200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20250219 | 191100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20250219 | 191000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20250219 | 190900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20250219 | 190800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20250219 | 190700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20250219 | 190600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20250219 | 190500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20250219 | 190400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20250219 | 190300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20250219 | 190200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20250219 | 190100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20250219 | 190000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20250219 | 185900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20250219 | 185800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20250219 | 185700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20250219 | 185600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 4569 |
| 33 | 20250219 | 185500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20250219 | 185400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20250219 | 185300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20250219 | 185200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20250219 | 185100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20250219 | 185000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20250219 | 184900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20250219 | 184800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20250219 | 184700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20250219 | 184600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20250219 | 184500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20250219 | 184400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20250219 | 184300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20250219 | 184200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20250219 | 184100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20250219 | 184000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20250219 | 183900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20250219 | 183800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20250219 | 183700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20250219 | 183600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20250219 | 183500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20250219 | 183400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20250219 | 183300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20250219 | 183200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20250219 | 183100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20250219 | 183000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20250219 | 182900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20250219 | 182800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20250219 | 182700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20250219 | 182600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 4569 |
| 63 | 20250219 | 182500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20250219 | 182400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20250219 | 182300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20250219 | 182200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20250219 | 182100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20250219 | 182000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20250219 | 181900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20250219 | 181800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20250219 | 181700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20250219 | 181600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20250219 | 181500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20250219 | 181400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20250219 | 181300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20250219 | 181200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20250219 | 181100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20250219 | 181000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20250219 | 180900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20250219 | 180800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20250219 | 180700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20250219 | 180600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20250219 | 180500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20250219 | 180400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20250219 | 180300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20250219 | 180200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20250219 | 180100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20250219 | 180000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20250219 | 175900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20250219 | 175800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20250219 | 175700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20250219 | 175600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 4569 |
| 93 | 20250219 | 175500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20250219 | 175400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20250219 | 175300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20250219 | 175200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20250219 | 175100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20250219 | 175000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20250219 | 174900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20250219 | 174800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20250219 | 174700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20250219 | 174600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20250219 | 174500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20250219 | 174400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20250219 | 174300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20250219 | 174200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20250219 | 174100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20250219 | 174000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20250219 | 173900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20250219 | 173800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20250219 | 173700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20250219 | 173600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20250219 | 173500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20250219 | 173400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20250219 | 173300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20250219 | 173200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20250219 | 173100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20250219 | 173000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20250219 | 172900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20250219 | 172800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20250219 | 172700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20250219 | 172600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 4569 |
| 123 | 20250219 | 172500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20250219 | 172400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20250219 | 172300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20250219 | 172200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20250219 | 172100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20250219 | 172000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20250219 | 171900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20250219 | 171800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20250219 | 171700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20250219 | 171600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20250219 | 171500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20250219 | 171400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20250219 | 171300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20250219 | 171200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20250219 | 171100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20250219 | 171000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20250219 | 170900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20250219 | 170800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20250219 | 170700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20250219 | 170600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20250219 | 170500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20250219 | 170400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20250219 | 170300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20250219 | 170200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20250219 | 170100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20250219 | 170000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20250219 | 165900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20250219 | 165800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20250219 | 165700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20250219 | 165600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 4569 |
| 153 | 20250219 | 165500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20250219 | 165400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20250219 | 165300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20250219 | 165200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20250219 | 165100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20250219 | 165000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20250219 | 164900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20250219 | 164800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20250219 | 164700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20250219 | 164600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20250219 | 164500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20250219 | 164400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20250219 | 164300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20250219 | 164200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20250219 | 164100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20250219 | 164000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20250219 | 163900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20250219 | 163800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20250219 | 163700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20250219 | 163600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20250219 | 163500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20250219 | 163400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20250219 | 163300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20250219 | 163200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20250219 | 163100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20250219 | 163000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20250219 | 162900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20250219 | 162800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20250219 | 162700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20250219 | 162600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 4569 |
| 183 | 20250219 | 162500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20250219 | 162400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20250219 | 162300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20250219 | 162200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20250219 | 162100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20250219 | 162000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20250219 | 161900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20250219 | 161800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20250219 | 161700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20250219 | 161600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20250219 | 161500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20250219 | 161400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20250219 | 161300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 196 | 20250219 | 161200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 197 | 20250219 | 161100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 198 | 20250219 | 161000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 199 | 20250219 | 160900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 200 | 20250219 | 160800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 201 | 20250219 | 160700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 202 | 20250219 | 160600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 203 | 20250219 | 160500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 204 | 20250219 | 160400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 205 | 20250219 | 160300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 206 | 20250219 | 160200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 207 | 20250219 | 160100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 208 | 20250219 | 160000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 209 | 20250219 | 155900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 210 | 20250219 | 155800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 211 | 20250219 | 155700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 212 | 20250219 | 155600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 4569 |
| 213 | 20250219 | 155500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 214 | 20250219 | 155400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 215 | 20250219 | 155300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 216 | 20250219 | 155200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 217 | 20250219 | 155100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 218 | 20250219 | 155000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 219 | 20250219 | 154900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 220 | 20250219 | 154800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 221 | 20250219 | 154700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 222 | 20250219 | 154600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 223 | 20250219 | 154500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 224 | 20250219 | 154400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 225 | 20250219 | 154300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 226 | 20250219 | 154200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 227 | 20250219 | 154100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 228 | 20250219 | 154000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 229 | 20250219 | 153900 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 230 | 20250219 | 153800 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 231 | 20250219 | 153700 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 232 | 20250219 | 153600 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 233 | 20250219 | 153500 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 234 | 20250219 | 153400 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 235 | 20250219 | 153300 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 236 | 20250219 | 153200 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 237 | 20250219 | 153100 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 0 |
| 238 | 20250219 | 153000 | 14889234400 | 120000 | 120000 | 120000 | 120000 | 4569 |
| 239 | 20250219 | 152900 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 240 | 20250219 | 152800 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 241 | 20250219 | 152700 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 242 | 20250219 | 152600 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 243 | 20250219 | 152500 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 244 | 20250219 | 152400 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 245 | 20250219 | 152300 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 246 | 20250219 | 152200 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 247 | 20250219 | 152100 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 248 | 20250219 | 152000 | 14340954400 | 119800 | 119800 | 119800 | 119800 | 0 |
| 249 | 20250219 | 151900 | 14340954400 | 119800 | 119800 | 120000 | 119800 | 135 |
| 250 | 20250219 | 151800 | 14324770400 | 119800 | 119900 | 119900 | 119800 | 42 |
| 251 | 20250219 | 151700 | 14319734900 | 119800 | 119800 | 119900 | 119800 | 134 |
| 252 | 20250219 | 151600 | 14303669000 | 119800 | 119900 | 120000 | 119800 | 382 |
| 253 | 20250219 | 151500 | 14257868400 | 120000 | 119900 | 120000 | 119800 | 559 |
| 254 | 20250219 | 151400 | 14190843000 | 119900 | 120000 | 120000 | 119900 | 181 |
| 255 | 20250219 | 151300 | 14169132800 | 119900 | 119900 | 120000 | 119900 | 115 |
| 256 | 20250219 | 151200 | 14155342400 | 120000 | 120000 | 120000 | 119900 | 157 |
| 257 | 20250219 | 151100 | 14136507900 | 119900 | 119900 | 120000 | 119900 | 230 |
| 258 | 20250219 | 151000 | 14108918800 | 119900 | 120000 | 120000 | 119900 | 150 |
| 259 | 20250219 | 150900 | 14090924100 | 120000 | 119900 | 120000 | 119900 | 226 |
| 260 | 20250219 | 150800 | 14063813600 | 119900 | 120000 | 120000 | 119900 | 184 |
| 261 | 20250219 | 150700 | 14041742500 | 119900 | 120000 | 120000 | 119900 | 393 |
| 262 | 20250219 | 150600 | 13994592500 | 119900 | 119900 | 120000 | 119900 | 51 |
| 263 | 20250219 | 150500 | 13988476900 | 119900 | 120100 | 120100 | 119900 | 247 |
| 264 | 20250219 | 150400 | 13958829500 | 120100 | 120100 | 120100 | 120000 | 1431 |
| 265 | 20250219 | 150300 | 13786972200 | 120000 | 119900 | 120100 | 119800 | 1174 |
| 266 | 20250219 | 150200 | 13646093200 | 120000 | 120000 | 120000 | 119900 | 120 |
| 267 | 20250219 | 150100 | 13631697500 | 119900 | 120100 | 120100 | 119900 | 987 |
| 268 | 20250219 | 150000 | 13513256100 | 120100 | 119800 | 120100 | 119800 | 4366 |
| 269 | 20250219 | 145900 | 12989407500 | 119800 | 119900 | 119900 | 119800 | 372 |
| 270 | 20250219 | 145800 | 12944831500 | 119800 | 119900 | 119900 | 119700 | 367 |
| 271 | 20250219 | 145700 | 12900853100 | 119800 | 119900 | 119900 | 119800 | 237 |
| 272 | 20250219 | 145600 | 12872449200 | 119900 | 119800 | 119900 | 119700 | 193 |
| 273 | 20250219 | 145500 | 12849322600 | 119800 | 119800 | 119900 | 119700 | 268 |
| 274 | 20250219 | 145400 | 12817208000 | 119800 | 119900 | 119900 | 119700 | 223 |
| 275 | 20250219 | 145300 | 12790495900 | 119800 | 119700 | 119900 | 119700 | 181 |
| 276 | 20250219 | 145200 | 12768809900 | 119700 | 119800 | 119900 | 119700 | 358 |
| 277 | 20250219 | 145100 | 12725921800 | 119700 | 119700 | 119900 | 119700 | 194 |
| 278 | 20250219 | 145000 | 12702674900 | 119700 | 119800 | 119900 | 119600 | 240 |
| 279 | 20250219 | 144900 | 12673943900 | 119800 | 119700 | 119900 | 119700 | 216 |
| 280 | 20250219 | 144800 | 12648063800 | 119800 | 119800 | 119900 | 119700 | 372 |
| 281 | 20250219 | 144700 | 12603499700 | 119700 | 119800 | 119900 | 119700 | 214 |
| 282 | 20250219 | 144600 | 12577864600 | 119800 | 119800 | 119800 | 119700 | 255 |
| 283 | 20250219 | 144500 | 12547328600 | 119700 | 119700 | 119800 | 119600 | 245 |
| 284 | 20250219 | 144400 | 12517997900 | 119700 | 119700 | 119800 | 119600 | 185 |
| 285 | 20250219 | 144300 | 12495848500 | 119800 | 119800 | 119900 | 119700 | 214 |
| 286 | 20250219 | 144200 | 12470216000 | 119800 | 119900 | 119900 | 119700 | 143 |
| 287 | 20250219 | 144100 | 12453087900 | 119900 | 119700 | 119900 | 119600 | 248 |
| 288 | 20250219 | 144000 | 12423388000 | 119700 | 119600 | 119900 | 119600 | 105 |
| 289 | 20250219 | 143900 | 12410812100 | 119700 | 119700 | 119800 | 119600 | 170 |
| 290 | 20250219 | 143800 | 12390461200 | 119600 | 119800 | 119900 | 119600 | 197 |
| 291 | 20250219 | 143700 | 12366869900 | 119800 | 119700 | 119800 | 119600 | 254 |
| 292 | 20250219 | 143600 | 12336453700 | 119700 | 119800 | 119800 | 119700 | 228 |
| 293 | 20250219 | 143500 | 12309145800 | 119700 | 119700 | 119800 | 119700 | 241 |
| 294 | 20250219 | 143400 | 12280289300 | 119800 | 119800 | 119800 | 119700 | 243 |
| 295 | 20250219 | 143300 | 12251186200 | 119800 | 119800 | 119800 | 119700 | 242 |
| 296 | 20250219 | 143200 | 12222207900 | 119800 | 119700 | 119800 | 119700 | 280 |
| 297 | 20250219 | 143100 | 12188676400 | 119700 | 119700 | 119800 | 119700 | 215 |
| 298 | 20250219 | 143000 | 12162933200 | 119700 | 119400 | 119700 | 119400 | 263 |
| 299 | 20250219 | 142900 | 12131475000 | 119400 | 119500 | 119600 | 119400 | 189 |
| 300 | 20250219 | 142800 | 12108896900 | 119500 | 119500 | 119600 | 119500 | 146 |
| 301 | 20250219 | 142700 | 12091442500 | 119600 | 119500 | 119600 | 119400 | 224 |
| 302 | 20250219 | 142600 | 12064666800 | 119500 | 119500 | 119500 | 119400 | 145 |
| 303 | 20250219 | 142500 | 12047347500 | 119500 | 119700 | 119700 | 119500 | 198 |
| 304 | 20250219 | 142400 | 12023663700 | 119600 | 119500 | 119600 | 119500 | 241 |
| 305 | 20250219 | 142300 | 11994854500 | 119500 | 119600 | 119700 | 119500 | 73 |
| 306 | 20250219 | 142200 | 11986123700 | 119500 | 119400 | 119600 | 119400 | 253 |
| 307 | 20250219 | 142100 | 11955889000 | 119500 | 119500 | 119600 | 119400 | 140 |
| 308 | 20250219 | 142000 | 11939158700 | 119500 | 119600 | 119600 | 119500 | 245 |
| 309 | 20250219 | 141900 | 11909868200 | 119500 | 119600 | 119600 | 119500 | 96 |
| 310 | 20250219 | 141800 | 11898394300 | 119500 | 119400 | 119500 | 119400 | 170 |
| 311 | 20250219 | 141700 | 11878087200 | 119500 | 119400 | 119500 | 119400 | 252 |
| 312 | 20250219 | 141600 | 11847981800 | 119400 | 119500 | 119600 | 119400 | 167 |
| 313 | 20250219 | 141500 | 11828031000 | 119500 | 119500 | 119600 | 119400 | 312 |
| 314 | 20250219 | 141400 | 11790742200 | 119500 | 119400 | 119600 | 119400 | 195 |
| 315 | 20250219 | 141300 | 11767434600 | 119500 | 119500 | 119500 | 119400 | 244 |
| 316 | 20250219 | 141200 | 11738283000 | 119400 | 119400 | 119500 | 119400 | 194 |
| 317 | 20250219 | 141100 | 11715117000 | 119500 | 119400 | 119500 | 119400 | 169 |
| 318 | 20250219 | 141000 | 11694931000 | 119400 | 119500 | 119500 | 119400 | 218 |
| 319 | 20250219 | 140900 | 11668889800 | 119500 | 119500 | 119600 | 119400 | 138 |
| 320 | 20250219 | 140800 | 11652399300 | 119500 | 119600 | 119600 | 119500 | 218 |
| 321 | 20250219 | 140700 | 11626335700 | 119500 | 119600 | 119600 | 119500 | 148 |
| 322 | 20250219 | 140600 | 11608640900 | 119700 | 119600 | 119700 | 119500 | 149 |
| 323 | 20250219 | 140500 | 11590819800 | 119600 | 119700 | 119700 | 119500 | 132 |
| 324 | 20250219 | 140400 | 11575041200 | 119600 | 119600 | 119700 | 119500 | 193 |
| 325 | 20250219 | 140300 | 11551968200 | 119600 | 119500 | 119600 | 119500 | 269 |
| 326 | 20250219 | 140200 | 11519807400 | 119500 | 119500 | 119600 | 119500 | 97 |
| 327 | 20250219 | 140100 | 11508214500 | 119500 | 119600 | 119600 | 119500 | 283 |
| 328 | 20250219 | 140000 | 11474379300 | 119600 | 119600 | 119700 | 119500 | 156 |
| 329 | 20250219 | 135900 | 11455717900 | 119600 | 119600 | 119700 | 119600 | 181 |
| 330 | 20250219 | 135800 | 11434069900 | 119500 | 119600 | 119600 | 119500 | 151 |
| 331 | 20250219 | 135700 | 11416019900 | 119600 | 119700 | 119700 | 119600 | 191 |
| 332 | 20250219 | 135600 | 11393170900 | 119600 | 119500 | 119700 | 119500 | 224 |
| 333 | 20250219 | 135500 | 11366370400 | 119500 | 119600 | 119800 | 119500 | 710 |
| 334 | 20250219 | 135400 | 11281384800 | 119600 | 119600 | 119700 | 119500 | 176 |
| 335 | 20250219 | 135300 | 11260335000 | 119600 | 119500 | 119600 | 119500 | 162 |
| 336 | 20250219 | 135200 | 11240967200 | 119600 | 119500 | 119700 | 119500 | 95 |
| 337 | 20250219 | 135100 | 11229610300 | 119600 | 119500 | 119600 | 119500 | 239 |
| 338 | 20250219 | 135000 | 11201036600 | 119500 | 119600 | 119600 | 119500 | 202 |
| 339 | 20250219 | 134900 | 11176889500 | 119600 | 119600 | 119600 | 119500 | 147 |
| 340 | 20250219 | 134800 | 11159315100 | 119500 | 119700 | 119700 | 119500 | 213 |
| 341 | 20250219 | 134700 | 11133839400 | 119700 | 119600 | 119800 | 119600 | 255 |
| 342 | 20250219 | 134600 | 11103331200 | 119500 | 119600 | 119600 | 119500 | 88 |
| 343 | 20250219 | 134500 | 11092813900 | 119700 | 119700 | 119700 | 119500 | 209 |
| 344 | 20250219 | 134400 | 11067803700 | 119600 | 119300 | 119800 | 119300 | 247 |
| 345 | 20250219 | 134300 | 11038282600 | 119500 | 119500 | 119600 | 119300 | 38 |
| 346 | 20250219 | 134200 | 11033742400 | 119500 | 119700 | 119800 | 119300 | 276 |
| 347 | 20250219 | 134100 | 11000749500 | 119600 | 119700 | 119700 | 119600 | 138 |
| 348 | 20250219 | 134000 | 10984240000 | 119600 | 119400 | 119700 | 119400 | 273 |
| 349 | 20250219 | 133900 | 10951613500 | 119300 | 119400 | 119400 | 119300 | 101 |
| 350 | 20250219 | 133800 | 10939554200 | 119400 | 119500 | 119500 | 119400 | 81 |
| 351 | 20250219 | 133700 | 10929881500 | 119500 | 119600 | 119600 | 119300 | 184 |
| 352 | 20250219 | 133600 | 10907905500 | 119600 | 119700 | 119700 | 119600 | 102 |
| 353 | 20250219 | 133500 | 10895705800 | 119700 | 119700 | 119900 | 119600 | 224 |
| 354 | 20250219 | 133400 | 10868891900 | 119700 | 119900 | 120000 | 119700 | 244 |
| 355 | 20250219 | 133300 | 10839649500 | 120000 | 120100 | 120100 | 119900 | 283 |
| 356 | 20250219 | 133200 | 10805688500 | 120000 | 119900 | 120100 | 119900 | 3249 |
| 357 | 20250219 | 133100 | 10415738700 | 119900 | 120000 | 120000 | 119800 | 333 |
| 358 | 20250219 | 133000 | 10375802300 | 119900 | 119500 | 120000 | 119500 | 4571 |
| 359 | 20250219 | 132900 | 9828188100 | 119300 | 119600 | 119600 | 119300 | 196 |
| 360 | 20250219 | 132800 | 9804758500 | 119500 | 119500 | 119600 | 119500 | 153 |
| 361 | 20250219 | 132700 | 9786468300 | 119500 | 119500 | 119600 | 119500 | 209 |
| 362 | 20250219 | 132600 | 9761485900 | 119500 | 119500 | 119700 | 119500 | 93 |
| 363 | 20250219 | 132500 | 9750369900 | 119500 | 119400 | 119700 | 119200 | 616 |
| 364 | 20250219 | 132400 | 9676713400 | 119400 | 119200 | 119500 | 119200 | 440 |
| 365 | 20250219 | 132300 | 9624201300 | 119300 | 119200 | 119300 | 119200 | 158 |
| 366 | 20250219 | 132200 | 9605360000 | 119200 | 119100 | 119300 | 119100 | 506 |
| 367 | 20250219 | 132100 | 9545066300 | 119100 | 119200 | 119200 | 119100 | 164 |
| 368 | 20250219 | 132000 | 9525526800 | 119100 | 119000 | 119100 | 119000 | 206 |
| 369 | 20250219 | 131900 | 9501005600 | 119100 | 119100 | 119200 | 119000 | 37 |
| 370 | 20250219 | 131800 | 9496600400 | 119100 | 119000 | 119200 | 119000 | 270 |
| 371 | 20250219 | 131700 | 9464453900 | 119000 | 119100 | 119100 | 119000 | 153 |
| 372 | 20250219 | 131600 | 9446241600 | 119000 | 119100 | 119200 | 119000 | 191 |
| 373 | 20250219 | 131500 | 9423488200 | 119100 | 119100 | 119200 | 119000 | 491 |
| 374 | 20250219 | 131400 | 9365043300 | 119100 | 119100 | 119200 | 119000 | 198 |
| 375 | 20250219 | 131300 | 9341468900 | 119100 | 119100 | 119200 | 119100 | 173 |
| 376 | 20250219 | 131200 | 9320863900 | 119100 | 119100 | 119200 | 119100 | 206 |
| 377 | 20250219 | 131100 | 9296322700 | 119100 | 119000 | 119200 | 119000 | 169 |
| 378 | 20250219 | 131000 | 9276193400 | 119100 | 119000 | 119100 | 119000 | 191 |
| 379 | 20250219 | 130900 | 9253457500 | 119100 | 119100 | 119200 | 119000 | 164 |
| 380 | 20250219 | 130800 | 9233925300 | 119100 | 119100 | 119100 | 119000 | 99 |
| 381 | 20250219 | 130700 | 9222142200 | 119100 | 119100 | 119200 | 119000 | 178 |
| 382 | 20250219 | 130600 | 9200941900 | 119200 | 119000 | 119200 | 119000 | 145 |
| 383 | 20250219 | 130500 | 9183679900 | 119000 | 119000 | 119200 | 119000 | 193 |
| 384 | 20250219 | 130400 | 9160702400 | 119100 | 119100 | 119100 | 119000 | 243 |
| 385 | 20250219 | 130300 | 9131772100 | 119100 | 119000 | 119100 | 119000 | 183 |
| 386 | 20250219 | 130200 | 9109988300 | 119200 | 119100 | 119200 | 119000 | 350 |
| 387 | 20250219 | 130100 | 9068322300 | 119100 | 119000 | 119100 | 118900 | 201 |
| 388 | 20250219 | 130000 | 9044401100 | 119100 | 119100 | 119200 | 119000 | 108 |
| 389 | 20250219 | 125900 | 9031547000 | 119000 | 118900 | 119100 | 118900 | 131 |
| 390 | 20250219 | 125800 | 9015963300 | 118900 | 119000 | 119100 | 118900 | 175 |
| 391 | 20250219 | 125700 | 8995144900 | 119100 | 118900 | 119200 | 118900 | 279 |
| 392 | 20250219 | 125600 | 8961941600 | 119000 | 119000 | 119000 | 119000 | 121 |
| 393 | 20250219 | 125500 | 8947542600 | 119000 | 119000 | 119100 | 118900 | 120 |
| 394 | 20250219 | 125400 | 8933263400 | 118900 | 118900 | 119100 | 118900 | 89 |
| 395 | 20250219 | 125300 | 8922676700 | 118900 | 119100 | 119100 | 118900 | 336 |
| 396 | 20250219 | 125200 | 8882691700 | 119000 | 119000 | 119000 | 119000 | 216 |
| 397 | 20250219 | 125100 | 8856987700 | 119100 | 119100 | 119100 | 119000 | 87 |
| 398 | 20250219 | 125000 | 8846634200 | 119100 | 119000 | 119100 | 119000 | 242 |
| 399 | 20250219 | 124900 | 8817828000 | 119000 | 119000 | 119000 | 119000 | 68 |
| 400 | 20250219 | 124800 | 8809736000 | 119000 | 119200 | 119200 | 119000 | 262 |
| 401 | 20250219 | 124700 | 8778527000 | 119100 | 119200 | 119200 | 119100 | 106 |
| 402 | 20250219 | 124600 | 8765901200 | 119100 | 119100 | 119200 | 119100 | 133 |
| 403 | 20250219 | 124500 | 8750060600 | 119300 | 119100 | 119300 | 119100 | 149 |
| 404 | 20250219 | 124400 | 8732306900 | 119100 | 119100 | 119200 | 119100 | 127 |
| 405 | 20250219 | 124300 | 8717180600 | 119100 | 119100 | 119300 | 119100 | 135 |
| 406 | 20250219 | 124200 | 8701092600 | 119200 | 119200 | 119200 | 119100 | 133 |
| 407 | 20250219 | 124100 | 8685249800 | 119200 | 119200 | 119300 | 119100 | 156 |
| 408 | 20250219 | 124000 | 8666660100 | 119100 | 119300 | 119300 | 119100 | 129 |
| 409 | 20250219 | 123900 | 8651287100 | 119200 | 119100 | 119200 | 119100 | 204 |
| 410 | 20250219 | 123800 | 8626980400 | 119200 | 119100 | 119200 | 119000 | 671 |
| 411 | 20250219 | 123700 | 8547098700 | 119000 | 119100 | 119200 | 119000 | 125 |
| 412 | 20250219 | 123600 | 8532210800 | 119100 | 119200 | 119200 | 119000 | 89 |
| 413 | 20250219 | 123500 | 8521604400 | 119200 | 118900 | 119300 | 118900 | 162 |
| 414 | 20250219 | 123400 | 8502308100 | 119100 | 118900 | 119100 | 118900 | 197 |
| 415 | 20250219 | 123300 | 8478878700 | 118900 | 118900 | 118900 | 118800 | 156 |
| 416 | 20250219 | 123200 | 8460336500 | 118900 | 119000 | 119000 | 118900 | 50 |
| 417 | 20250219 | 123100 | 8454388300 | 118900 | 118900 | 119000 | 118900 | 187 |
| 418 | 20250219 | 123000 | 8432142000 | 118900 | 119000 | 119000 | 118900 | 115 |
| 419 | 20250219 | 122900 | 8418460100 | 119000 | 119100 | 119200 | 119000 | 208 |
| 420 | 20250219 | 122800 | 8393700500 | 119100 | 119200 | 119200 | 119100 | 92 |
| 421 | 20250219 | 122700 | 8382743100 | 119100 | 119200 | 119200 | 119100 | 73 |
| 422 | 20250219 | 122600 | 8374042600 | 119200 | 119000 | 119200 | 118900 | 271 |
| 423 | 20250219 | 122500 | 8341762700 | 119000 | 119100 | 119200 | 119000 | 117 |
| 424 | 20250219 | 122400 | 8327834000 | 119200 | 119100 | 119200 | 119000 | 101 |
| 425 | 20250219 | 122300 | 8315805300 | 119100 | 119100 | 119100 | 119000 | 156 |
| 426 | 20250219 | 122200 | 8297236100 | 119100 | 119100 | 119200 | 119000 | 186 |
| 427 | 20250219 | 122100 | 8275085000 | 119100 | 119100 | 119100 | 119000 | 68 |
| 428 | 20250219 | 122000 | 8266986300 | 119100 | 119100 | 119100 | 119000 | 200 |
| 429 | 20250219 | 121900 | 8243175500 | 119100 | 119000 | 119200 | 119000 | 127 |
| 430 | 20250219 | 121800 | 8228054400 | 119000 | 119100 | 119200 | 119000 | 1115 |
| 431 | 20250219 | 121700 | 8095355600 | 119200 | 119100 | 119200 | 119100 | 101 |
| 432 | 20250219 | 121600 | 8083317500 | 119100 | 119100 | 119200 | 119100 | 140 |
| 433 | 20250219 | 121500 | 8066643200 | 119200 | 119200 | 119200 | 119200 | 154 |
| 434 | 20250219 | 121400 | 8048286400 | 119200 | 119200 | 119200 | 119100 | 118 |
| 435 | 20250219 | 121300 | 8034231900 | 119200 | 119300 | 119300 | 119200 | 560 |
| 436 | 20250219 | 121200 | 7967478900 | 119200 | 119200 | 119300 | 119200 | 191 |
| 437 | 20250219 | 121100 | 7944703400 | 119200 | 119300 | 119300 | 119200 | 73 |
| 438 | 20250219 | 121000 | 7935999800 | 119300 | 119200 | 119300 | 119200 | 134 |
| 439 | 20250219 | 120900 | 7920013700 | 119200 | 119300 | 119400 | 119200 | 95 |
| 440 | 20250219 | 120800 | 7908682500 | 119300 | 119400 | 119400 | 119300 | 208 |
| 441 | 20250219 | 120700 | 7883859200 | 119300 | 119400 | 119400 | 119300 | 141 |
| 442 | 20250219 | 120600 | 7867024000 | 119400 | 119300 | 119500 | 119300 | 144 |
| 443 | 20250219 | 120500 | 7849839900 | 119300 | 119400 | 119400 | 119300 | 109 |
| 444 | 20250219 | 120400 | 7836826400 | 119500 | 119500 | 119600 | 119300 | 83 |
| 445 | 20250219 | 120300 | 7826908300 | 119600 | 119400 | 119600 | 119300 | 144 |
| 446 | 20250219 | 120200 | 7809709700 | 119300 | 119500 | 119700 | 119200 | 360 |
| 447 | 20250219 | 120100 | 7766707800 | 119500 | 119400 | 119600 | 119300 | 1105 |
| 448 | 20250219 | 120000 | 7634638600 | 119000 | 119300 | 119400 | 119000 | 170 |
| 449 | 20250219 | 115900 | 7614355400 | 119400 | 119300 | 119400 | 119100 | 141 |
| 450 | 20250219 | 115800 | 7597555800 | 119300 | 119200 | 119300 | 119000 | 134 |
| 451 | 20250219 | 115700 | 7581575300 | 119200 | 119100 | 119200 | 119000 | 221 |
| 452 | 20250219 | 115600 | 7555258100 | 119200 | 119200 | 119200 | 119200 | 65 |
| 453 | 20250219 | 115500 | 7547510100 | 119200 | 119000 | 119300 | 119000 | 169 |
| 454 | 20250219 | 115400 | 7527359900 | 119200 | 119100 | 119200 | 119000 | 75 |
| 455 | 20250219 | 115300 | 7518426300 | 119100 | 119100 | 119200 | 119100 | 186 |
| 456 | 20250219 | 115200 | 7496266300 | 119200 | 119200 | 119300 | 119100 | 60 |
| 457 | 20250219 | 115100 | 7489116800 | 119200 | 119200 | 119300 | 119100 | 124 |
| 458 | 20250219 | 115000 | 7474341300 | 119300 | 119300 | 119300 | 119100 | 167 |
| 459 | 20250219 | 114900 | 7454431700 | 119300 | 119500 | 119500 | 119300 | 255 |
| 460 | 20250219 | 114800 | 7423985500 | 119400 | 119200 | 119500 | 119200 | 564 |
| 461 | 20250219 | 114700 | 7356662500 | 119200 | 119200 | 119400 | 119200 | 159 |
| 462 | 20250219 | 114600 | 7337696400 | 119200 | 119100 | 119200 | 119000 | 176 |
| 463 | 20250219 | 114500 | 7316728300 | 119300 | 119200 | 119300 | 119100 | 111 |
| 464 | 20250219 | 114400 | 7303497700 | 119100 | 119100 | 119200 | 119100 | 106 |
| 465 | 20250219 | 114300 | 7290872600 | 119200 | 119100 | 119200 | 119100 | 157 |
| 466 | 20250219 | 114200 | 7272165100 | 119100 | 119300 | 119300 | 119100 | 116 |
| 467 | 20250219 | 114100 | 7258338500 | 119200 | 119200 | 119200 | 119100 | 152 |
| 468 | 20250219 | 114000 | 7240222200 | 119200 | 119300 | 119300 | 119200 | 109 |
| 469 | 20250219 | 113900 | 7227220600 | 119200 | 119300 | 119300 | 119100 | 90 |
| 470 | 20250219 | 113800 | 7216492000 | 119300 | 119200 | 119400 | 119200 | 203 |
| 471 | 20250219 | 113700 | 7192286400 | 119200 | 119200 | 119400 | 119200 | 115 |
| 472 | 20250219 | 113600 | 7178568900 | 119200 | 119100 | 119200 | 119000 | 211 |
| 473 | 20250219 | 113500 | 7153429400 | 119100 | 119200 | 119300 | 119000 | 126 |
| 474 | 20250219 | 113400 | 7138418700 | 119300 | 119200 | 119300 | 119100 | 135 |
| 475 | 20250219 | 113300 | 7122326800 | 119100 | 119200 | 119300 | 119100 | 140 |
| 476 | 20250219 | 113200 | 7105645400 | 119200 | 119200 | 119300 | 119100 | 199 |
| 477 | 20250219 | 113100 | 7081929000 | 119100 | 119100 | 119200 | 119100 | 138 |
| 478 | 20250219 | 113000 | 7065492600 | 119200 | 119100 | 119200 | 119100 | 116 |
| 479 | 20250219 | 112900 | 7051669900 | 119100 | 119200 | 119200 | 119100 | 123 |
| 480 | 20250219 | 112800 | 7037013900 | 119300 | 119100 | 119300 | 119100 | 115 |
| 481 | 20250219 | 112700 | 7023311300 | 119100 | 119200 | 119300 | 119100 | 245 |
| 482 | 20250219 | 112600 | 6994104900 | 119100 | 119200 | 119200 | 119100 | 137 |
| 483 | 20250219 | 112500 | 6977781700 | 119100 | 119100 | 119300 | 119100 | 197 |
| 484 | 20250219 | 112400 | 6954308500 | 119100 | 119200 | 119300 | 119100 | 73 |
| 485 | 20250219 | 112300 | 6945612700 | 119200 | 119300 | 119300 | 119200 | 167 |
| 486 | 20250219 | 112200 | 6925697100 | 119200 | 119300 | 119300 | 119100 | 555 |
| 487 | 20250219 | 112100 | 6859562800 | 119200 | 119300 | 119300 | 119100 | 180 |
| 488 | 20250219 | 112000 | 6838102800 | 119300 | 119000 | 119300 | 119000 | 436 |
| 489 | 20250219 | 111900 | 6786146000 | 119000 | 119000 | 119100 | 119000 | 105 |
| 490 | 20250219 | 111800 | 6773649800 | 119000 | 119100 | 119200 | 119000 | 232 |
| 491 | 20250219 | 111700 | 6746017700 | 119100 | 119100 | 119200 | 119100 | 238 |
| 492 | 20250219 | 111600 | 6717671400 | 119100 | 119300 | 119300 | 119100 | 277 |
| 493 | 20250219 | 111500 | 6684661000 | 119200 | 119300 | 119400 | 119200 | 195 |
| 494 | 20250219 | 111400 | 6661409600 | 119200 | 119400 | 119400 | 119200 | 134 |
| 495 | 20250219 | 111300 | 6645423900 | 119300 | 119400 | 119400 | 119300 | 152 |
| 496 | 20250219 | 111200 | 6627283600 | 119300 | 119400 | 119400 | 119300 | 315 |
| 497 | 20250219 | 111100 | 6589687500 | 119400 | 119300 | 119400 | 119300 | 220 |
| 498 | 20250219 | 111000 | 6563422400 | 119300 | 119400 | 119500 | 119300 | 440 |
| 499 | 20250219 | 110900 | 6510886500 | 119300 | 119400 | 119400 | 119300 | 91 |
| 500 | 20250219 | 110800 | 6500029900 | 119400 | 119300 | 119400 | 119200 | 255 |
| 501 | 20250219 | 110700 | 6469607700 | 119300 | 119300 | 119300 | 119200 | 127 |
| 502 | 20250219 | 110600 | 6454457900 | 119300 | 119300 | 119400 | 119300 | 337 |
| 503 | 20250219 | 110500 | 6414246900 | 119200 | 119300 | 119300 | 119200 | 105 |
| 504 | 20250219 | 110400 | 6401721000 | 119300 | 119400 | 119400 | 119300 | 136 |
| 505 | 20250219 | 110300 | 6385489000 | 119400 | 119300 | 119400 | 119300 | 243 |
| 506 | 20250219 | 110200 | 6356491600 | 119300 | 119300 | 119400 | 119300 | 77 |
| 507 | 20250219 | 110100 | 6347304400 | 119400 | 119300 | 119400 | 119300 | 193 |
| 508 | 20250219 | 110000 | 6324272200 | 119300 | 119200 | 119400 | 119200 | 131 |
| 509 | 20250219 | 105900 | 6308645000 | 119200 | 119500 | 119600 | 119200 | 451 |
| 510 | 20250219 | 105800 | 6254783000 | 119400 | 119300 | 119400 | 119300 | 164 |
| 511 | 20250219 | 105700 | 6235213300 | 119400 | 119200 | 119400 | 119100 | 307 |
| 512 | 20250219 | 105600 | 6198598700 | 119100 | 119300 | 119300 | 119100 | 168 |
| 513 | 20250219 | 105500 | 6178573900 | 119200 | 119400 | 119400 | 119200 | 216 |
| 514 | 20250219 | 105400 | 6152806300 | 119400 | 119400 | 119500 | 119400 | 120 |
| 515 | 20250219 | 105300 | 6138471800 | 119400 | 119600 | 119600 | 119400 | 146 |
| 516 | 20250219 | 105200 | 6121031700 | 119500 | 119400 | 119600 | 119400 | 230 |
| 517 | 20250219 | 105100 | 6093551600 | 119400 | 119500 | 119600 | 119400 | 122 |
| 518 | 20250219 | 105000 | 6078974500 | 119600 | 119600 | 119600 | 119500 | 52 |
| 519 | 20250219 | 104900 | 6072760000 | 119500 | 119500 | 119600 | 119500 | 248 |
| 520 | 20250219 | 104800 | 6043117300 | 119500 | 119400 | 119500 | 119400 | 197 |
| 521 | 20250219 | 104700 | 6019589200 | 119400 | 119400 | 119600 | 119400 | 804 |
| 522 | 20250219 | 104600 | 5923554400 | 119400 | 119400 | 119500 | 119400 | 134 |
| 523 | 20250219 | 104500 | 5907545700 | 119400 | 119300 | 119600 | 119300 | 159 |
| 524 | 20250219 | 104400 | 5888556700 | 119300 | 119600 | 119600 | 119200 | 291 |
| 525 | 20250219 | 104300 | 5853808800 | 119600 | 119600 | 119600 | 119600 | 88 |
| 526 | 20250219 | 104200 | 5843284000 | 119600 | 119500 | 119700 | 119300 | 733 |
| 527 | 20250219 | 104100 | 5755633400 | 119500 | 119400 | 119500 | 119300 | 96 |
| 528 | 20250219 | 104000 | 5744169500 | 119400 | 119500 | 119500 | 119400 | 659 |
| 529 | 20250219 | 103900 | 5665430700 | 119500 | 119600 | 119600 | 119400 | 132 |
| 530 | 20250219 | 103800 | 5649651100 | 119400 | 119800 | 119800 | 119100 | 695 |
| 531 | 20250219 | 103700 | 5566491900 | 119800 | 119200 | 119800 | 119200 | 2309 |
| 532 | 20250219 | 103600 | 5290280700 | 119100 | 119200 | 119200 | 119100 | 155 |
| 533 | 20250219 | 103500 | 5271820000 | 119100 | 119100 | 119200 | 119100 | 72 |
| 534 | 20250219 | 103400 | 5263237800 | 119100 | 119200 | 119200 | 119100 | 154 |
| 535 | 20250219 | 103300 | 5244893800 | 119200 | 119100 | 119200 | 119100 | 197 |
| 536 | 20250219 | 103200 | 5221422400 | 119000 | 119000 | 119200 | 119000 | 123 |
| 537 | 20250219 | 103100 | 5206777700 | 119000 | 119300 | 119300 | 118800 | 1391 |
| 538 | 20250219 | 103000 | 5041117600 | 119200 | 119500 | 119500 | 119200 | 180 |
| 539 | 20250219 | 102900 | 5019619000 | 119500 | 119700 | 119700 | 119500 | 719 |
| 540 | 20250219 | 102800 | 4933581700 | 119500 | 118900 | 119700 | 118900 | 3135 |
| 541 | 20250219 | 102700 | 4559333000 | 118900 | 118900 | 118900 | 118900 | 140 |
| 542 | 20250219 | 102600 | 4542687000 | 118900 | 118900 | 119100 | 118700 | 517 |
| 543 | 20250219 | 102500 | 4481201700 | 118800 | 118800 | 118900 | 118800 | 410 |
| 544 | 20250219 | 102400 | 4432485100 | 118900 | 119000 | 119000 | 118800 | 128 |
| 545 | 20250219 | 102300 | 4417265700 | 119100 | 118800 | 119100 | 118800 | 313 |
| 546 | 20250219 | 102200 | 4380021500 | 119100 | 119000 | 119100 | 118800 | 289 |
| 547 | 20250219 | 102100 | 4345637900 | 119000 | 119000 | 119100 | 119000 | 244 |
| 548 | 20250219 | 102000 | 4316593000 | 119000 | 118900 | 119100 | 118900 | 388 |
| 549 | 20250219 | 101900 | 4270421800 | 118900 | 119000 | 119000 | 118900 | 222 |
| 550 | 20250219 | 101800 | 4244019200 | 118900 | 118900 | 118900 | 118900 | 144 |
| 551 | 20250219 | 101700 | 4226897600 | 118900 | 118900 | 118900 | 118900 | 166 |
| 552 | 20250219 | 101600 | 4207160200 | 118900 | 119000 | 119100 | 118800 | 377 |
| 553 | 20250219 | 101500 | 4162316100 | 118900 | 119000 | 119100 | 118900 | 1061 |
| 554 | 20250219 | 101400 | 4036052300 | 119000 | 119000 | 119100 | 118900 | 1716 |
| 555 | 20250219 | 101300 | 3831847700 | 118900 | 118900 | 118900 | 118900 | 83 |
| 556 | 20250219 | 101200 | 3821979000 | 119000 | 119000 | 119000 | 118900 | 230 |
| 557 | 20250219 | 101100 | 3794625300 | 118900 | 118800 | 118900 | 118800 | 204 |
| 558 | 20250219 | 101000 | 3770383200 | 118800 | 119000 | 119000 | 118800 | 152 |
| 559 | 20250219 | 100900 | 3752304700 | 118900 | 119100 | 119100 | 118800 | 234 |
| 560 | 20250219 | 100800 | 3724471900 | 119100 | 118900 | 119200 | 118900 | 326 |
| 561 | 20250219 | 100700 | 3685654700 | 118900 | 119000 | 119100 | 118900 | 150 |
| 562 | 20250219 | 100600 | 3667798200 | 119000 | 119000 | 119200 | 119000 | 544 |
| 563 | 20250219 | 100500 | 3603016500 | 119100 | 119100 | 119100 | 118900 | 296 |
| 564 | 20250219 | 100400 | 3567781400 | 119000 | 118900 | 119000 | 118800 | 428 |
| 565 | 20250219 | 100300 | 3516882600 | 118900 | 119000 | 119100 | 118900 | 291 |
| 566 | 20250219 | 100200 | 3482264700 | 119000 | 119100 | 119200 | 119000 | 213 |
| 567 | 20250219 | 100100 | 3456897900 | 119200 | 119000 | 119200 | 119000 | 457 |
| 568 | 20250219 | 100000 | 3402483700 | 119000 | 119000 | 119100 | 119000 | 641 |
| 569 | 20250219 | 095900 | 3326175100 | 119000 | 118800 | 119000 | 118600 | 288 |
| 570 | 20250219 | 095800 | 3291933600 | 118600 | 118900 | 118900 | 118600 | 494 |
| 571 | 20250219 | 095700 | 3233201800 | 118900 | 118900 | 119000 | 118900 | 290 |
| 572 | 20250219 | 095600 | 3198714300 | 118900 | 118900 | 119000 | 118900 | 143 |
| 573 | 20250219 | 095500 | 3181706400 | 118900 | 119100 | 119100 | 118900 | 452 |
| 574 | 20250219 | 095400 | 3127913800 | 119000 | 119000 | 119000 | 119000 | 94 |
| 575 | 20250219 | 095300 | 3116727800 | 119000 | 119100 | 119200 | 119000 | 284 |
| 576 | 20250219 | 095200 | 3082907300 | 119100 | 119100 | 119200 | 119100 | 305 |
| 577 | 20250219 | 095100 | 3046571800 | 119100 | 119200 | 119200 | 119100 | 320 |
| 578 | 20250219 | 095000 | 3008432600 | 119100 | 118900 | 119300 | 118600 | 2435 |
| 579 | 20250219 | 094900 | 2718647400 | 118900 | 118600 | 119000 | 118600 | 2162 |
| 580 | 20250219 | 094800 | 2461769600 | 118600 | 118400 | 118600 | 118400 | 716 |
| 581 | 20250219 | 094700 | 2376892300 | 118300 | 118300 | 118400 | 118300 | 285 |
| 582 | 20250219 | 094600 | 2343154700 | 118300 | 118300 | 118400 | 118300 | 41 |
| 583 | 20250219 | 094500 | 2338304300 | 118200 | 118400 | 118600 | 118200 | 3732 |
| 584 | 20250219 | 094400 | 1896136800 | 118400 | 118400 | 118500 | 118300 | 312 |
| 585 | 20250219 | 094300 | 1859198800 | 118400 | 118300 | 118400 | 118300 | 1349 |
| 586 | 20250219 | 094200 | 1699499000 | 118200 | 118400 | 118400 | 118200 | 112 |
| 587 | 20250219 | 094100 | 1686252700 | 118300 | 118300 | 118400 | 118300 | 184 |
| 588 | 20250219 | 094000 | 1664478900 | 118400 | 118300 | 118400 | 118300 | 70 |
| 589 | 20250219 | 093900 | 1656197500 | 118300 | 118200 | 118300 | 118100 | 553 |
| 590 | 20250219 | 093800 | 1590788300 | 118200 | 118100 | 118200 | 118100 | 35 |
| 591 | 20250219 | 093700 | 1586653900 | 118200 | 118200 | 118300 | 118100 | 119 |
| 592 | 20250219 | 093600 | 1572580600 | 118200 | 118300 | 118300 | 118100 | 159 |
| 593 | 20250219 | 093500 | 1553776700 | 118100 | 118200 | 118300 | 118100 | 887 |
| 594 | 20250219 | 093400 | 1448892500 | 118200 | 118000 | 118200 | 118000 | 717 |
| 595 | 20250219 | 093300 | 1364163800 | 118000 | 118100 | 118100 | 118000 | 104 |
| 596 | 20250219 | 093200 | 1351883800 | 118100 | 118100 | 118100 | 118100 | 38 |
| 597 | 20250219 | 093100 | 1347396000 | 118100 | 118100 | 118200 | 118100 | 325 |
| 598 | 20250219 | 093000 | 1308998800 | 118000 | 118200 | 118300 | 118000 | 449 |
| 599 | 20250219 | 092900 | 1255958100 | 118200 | 118200 | 118200 | 118100 | 400 |
| 600 | 20250219 | 092800 | 1208687600 | 118100 | 118200 | 118200 | 118100 | 71 |
| 601 | 20250219 | 092700 | 1200302300 | 118100 | 118200 | 118300 | 118100 | 221 |
| 602 | 20250219 | 092600 | 1174186400 | 118200 | 118000 | 118200 | 118000 | 137 |
| 603 | 20250219 | 092500 | 1157997200 | 118000 | 118300 | 118400 | 118000 | 605 |
| 604 | 20250219 | 092400 | 1086438700 | 118400 | 118400 | 118400 | 118300 | 101 |
| 605 | 20250219 | 092300 | 1074482000 | 118300 | 118400 | 118500 | 118300 | 503 |
| 606 | 20250219 | 092200 | 1014932600 | 118300 | 118100 | 118300 | 118100 | 652 |
| 607 | 20250219 | 092100 | 937824600 | 118200 | 118200 | 118200 | 118200 | 124 |
| 608 | 20250219 | 092000 | 923167800 | 118200 | 118100 | 118300 | 118000 | 1200 |
| 609 | 20250219 | 091900 | 781380200 | 118100 | 118100 | 118100 | 118000 | 1256 |
| 610 | 20250219 | 091800 | 633057700 | 117900 | 118000 | 118000 | 117900 | 445 |
| 611 | 20250219 | 091700 | 580561300 | 117900 | 117900 | 118000 | 117700 | 915 |
| 612 | 20250219 | 091600 | 472712400 | 117900 | 117900 | 117900 | 117900 | 31 |
| 613 | 20250219 | 091500 | 469057500 | 117800 | 117800 | 117800 | 117800 | 80 |
| 614 | 20250219 | 091400 | 459633500 | 117800 | 117800 | 117800 | 117800 | 19 |
| 615 | 20250219 | 091300 | 457395300 | 117800 | 117800 | 117800 | 117700 | 80 |
| 616 | 20250219 | 091200 | 447972100 | 117700 | 117600 | 117800 | 117600 | 12 |
| 617 | 20250219 | 091100 | 446558900 | 117600 | 117600 | 117600 | 117500 | 469 |
| 618 | 20250219 | 091000 | 391410100 | 117700 | 118000 | 118000 | 117700 | 168 |
| 619 | 20250219 | 090900 | 371623600 | 117800 | 117900 | 118100 | 117800 | 287 |
| 620 | 20250219 | 090800 | 337757700 | 117800 | 117900 | 118000 | 117800 | 145 |
| 621 | 20250219 | 090700 | 320649400 | 118000 | 117700 | 118000 | 117700 | 270 |
| 622 | 20250219 | 090600 | 288807600 | 117600 | 118000 | 118100 | 117600 | 411 |
| 623 | 20250219 | 090500 | 240350500 | 118000 | 117900 | 118100 | 117900 | 306 |
| 624 | 20250219 | 090400 | 204219300 | 117900 | 118000 | 118100 | 117900 | 419 |
| 625 | 20250219 | 090300 | 154769300 | 118000 | 118100 | 118100 | 117900 | 172 |
| 626 | 20250219 | 090200 | 134464400 | 118000 | 117900 | 118100 | 117800 | 289 |
| 627 | 20250219 | 090100 | 100358500 | 118100 | 118000 | 118200 | 117700 | 321 |
| 628 | 20250219 | 090000 | 62468400 | 118100 | 117500 | 118100 | 117500 | 531 |