32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 2620 |
| 3 | 20250219 | 185400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 4 | 20250219 | 185300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 5 | 20250219 | 185200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 6 | 20250219 | 185100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 7 | 20250219 | 185000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 8 | 20250219 | 184900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 9 | 20250219 | 184800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 10 | 20250219 | 184700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 11 | 20250219 | 184600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 12 | 20250219 | 184500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 13 | 20250219 | 184400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 14 | 20250219 | 184300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 15 | 20250219 | 184200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 16 | 20250219 | 184100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 17 | 20250219 | 184000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 18 | 20250219 | 183900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 19 | 20250219 | 183800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 20 | 20250219 | 183700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 21 | 20250219 | 183600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 22 | 20250219 | 183500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 23 | 20250219 | 183400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 24 | 20250219 | 183300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 25 | 20250219 | 183200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 26 | 20250219 | 183100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 27 | 20250219 | 183000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 28 | 20250219 | 182900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 29 | 20250219 | 182800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 30 | 20250219 | 182700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 31 | 20250219 | 182600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 32 | 20250219 | 182500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 2620 |
| 33 | 20250219 | 182400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 34 | 20250219 | 182300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 35 | 20250219 | 182200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 36 | 20250219 | 182100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 37 | 20250219 | 182000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 38 | 20250219 | 181900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 39 | 20250219 | 181800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 40 | 20250219 | 181700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 41 | 20250219 | 181600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 42 | 20250219 | 181500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 43 | 20250219 | 181400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 44 | 20250219 | 181300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 45 | 20250219 | 181200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 46 | 20250219 | 181100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 47 | 20250219 | 181000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 48 | 20250219 | 180900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 49 | 20250219 | 180800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 50 | 20250219 | 180700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 51 | 20250219 | 180600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 52 | 20250219 | 180500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 53 | 20250219 | 180400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 54 | 20250219 | 180300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 55 | 20250219 | 180200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 56 | 20250219 | 180100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 57 | 20250219 | 180000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 58 | 20250219 | 175900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 59 | 20250219 | 175800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 60 | 20250219 | 175700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 61 | 20250219 | 175600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 62 | 20250219 | 175500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 2620 |
| 63 | 20250219 | 175400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 64 | 20250219 | 175300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 65 | 20250219 | 175200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 66 | 20250219 | 175100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 67 | 20250219 | 175000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 68 | 20250219 | 174900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 69 | 20250219 | 174800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 70 | 20250219 | 174700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 71 | 20250219 | 174600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 72 | 20250219 | 174500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 73 | 20250219 | 174400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 74 | 20250219 | 174300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 75 | 20250219 | 174200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 76 | 20250219 | 174100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 77 | 20250219 | 174000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 78 | 20250219 | 173900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 79 | 20250219 | 173800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 80 | 20250219 | 173700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 81 | 20250219 | 173600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 82 | 20250219 | 173500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 83 | 20250219 | 173400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 84 | 20250219 | 173300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 85 | 20250219 | 173200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 86 | 20250219 | 173100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 87 | 20250219 | 173000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 88 | 20250219 | 172900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 89 | 20250219 | 172800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 90 | 20250219 | 172700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 91 | 20250219 | 172600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 92 | 20250219 | 172500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 2620 |
| 93 | 20250219 | 172400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 94 | 20250219 | 172300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 95 | 20250219 | 172200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 96 | 20250219 | 172100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 97 | 20250219 | 172000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 98 | 20250219 | 171900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 99 | 20250219 | 171800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 100 | 20250219 | 171700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 101 | 20250219 | 171600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 102 | 20250219 | 171500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 103 | 20250219 | 171400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 104 | 20250219 | 171300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 105 | 20250219 | 171200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 106 | 20250219 | 171100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 107 | 20250219 | 171000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 108 | 20250219 | 170900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 109 | 20250219 | 170800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 110 | 20250219 | 170700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 111 | 20250219 | 170600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 112 | 20250219 | 170500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 113 | 20250219 | 170400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 114 | 20250219 | 170300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 115 | 20250219 | 170200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 116 | 20250219 | 170100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 117 | 20250219 | 170000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 118 | 20250219 | 165900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 119 | 20250219 | 165800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 120 | 20250219 | 165700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 121 | 20250219 | 165600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 122 | 20250219 | 165500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 2620 |
| 123 | 20250219 | 165400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 124 | 20250219 | 165300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 125 | 20250219 | 165200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 126 | 20250219 | 165100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 127 | 20250219 | 165000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 128 | 20250219 | 164900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 129 | 20250219 | 164800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 130 | 20250219 | 164700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 131 | 20250219 | 164600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 132 | 20250219 | 164500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 133 | 20250219 | 164400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 134 | 20250219 | 164300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 135 | 20250219 | 164200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 136 | 20250219 | 164100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 137 | 20250219 | 164000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 138 | 20250219 | 163900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 139 | 20250219 | 163800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 140 | 20250219 | 163700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 141 | 20250219 | 163600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 142 | 20250219 | 163500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 143 | 20250219 | 163400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 144 | 20250219 | 163300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 145 | 20250219 | 163200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 146 | 20250219 | 163100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 147 | 20250219 | 163000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 148 | 20250219 | 162900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 149 | 20250219 | 162800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 150 | 20250219 | 162700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 151 | 20250219 | 162600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 152 | 20250219 | 162500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 2620 |
| 153 | 20250219 | 162400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 154 | 20250219 | 162300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 155 | 20250219 | 162200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 156 | 20250219 | 162100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 157 | 20250219 | 162000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 158 | 20250219 | 161900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 159 | 20250219 | 161800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 160 | 20250219 | 161700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 161 | 20250219 | 161600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 162 | 20250219 | 161500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 163 | 20250219 | 161400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 164 | 20250219 | 161300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 165 | 20250219 | 161200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 166 | 20250219 | 161100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 167 | 20250219 | 161000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 168 | 20250219 | 160900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 169 | 20250219 | 160800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 170 | 20250219 | 160700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 171 | 20250219 | 160600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 172 | 20250219 | 160500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 173 | 20250219 | 160400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 174 | 20250219 | 160300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 175 | 20250219 | 160200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 176 | 20250219 | 160100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 177 | 20250219 | 160000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 178 | 20250219 | 155900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 179 | 20250219 | 155800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 180 | 20250219 | 155700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 181 | 20250219 | 155600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 182 | 20250219 | 155500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 2620 |
| 183 | 20250219 | 155400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 184 | 20250219 | 155300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 185 | 20250219 | 155200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 186 | 20250219 | 155100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 187 | 20250219 | 155000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 188 | 20250219 | 154900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 189 | 20250219 | 154800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 190 | 20250219 | 154700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 191 | 20250219 | 154600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 192 | 20250219 | 154500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 193 | 20250219 | 154400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 194 | 20250219 | 154300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 195 | 20250219 | 154200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 196 | 20250219 | 154100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 197 | 20250219 | 154000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 198 | 20250219 | 153900 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 199 | 20250219 | 153800 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 200 | 20250219 | 153700 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 201 | 20250219 | 153600 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 202 | 20250219 | 153500 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 203 | 20250219 | 153400 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 204 | 20250219 | 153300 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 205 | 20250219 | 153200 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 206 | 20250219 | 153100 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 0 |
| 207 | 20250219 | 153000 | 19892143800 | 83100 | 83100 | 83100 | 83100 | 2620 |
| 208 | 20250219 | 152900 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 209 | 20250219 | 152800 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 210 | 20250219 | 152700 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 211 | 20250219 | 152600 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 212 | 20250219 | 152500 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 213 | 20250219 | 152400 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 214 | 20250219 | 152300 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 215 | 20250219 | 152200 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 216 | 20250219 | 152100 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 217 | 20250219 | 152000 | 19674421800 | 83200 | 83200 | 83200 | 83200 | 0 |
| 218 | 20250219 | 151900 | 19674421800 | 83200 | 83000 | 83200 | 83000 | 1282 |
| 219 | 20250219 | 151800 | 19567797000 | 83100 | 83100 | 83200 | 83100 | 511 |
| 220 | 20250219 | 151700 | 19525330600 | 83100 | 82900 | 83200 | 82900 | 1502 |
| 221 | 20250219 | 151600 | 19400521800 | 82900 | 82700 | 83000 | 82700 | 3516 |
| 222 | 20250219 | 151500 | 19108885000 | 82700 | 82700 | 82800 | 82400 | 733 |
| 223 | 20250219 | 151400 | 19048269700 | 82800 | 82800 | 82800 | 82700 | 647 |
| 224 | 20250219 | 151300 | 18994747100 | 82700 | 82600 | 82800 | 82400 | 729 |
| 225 | 20250219 | 151200 | 18934487600 | 82600 | 82500 | 82700 | 82500 | 142 |
| 226 | 20250219 | 151100 | 18922750600 | 82600 | 82700 | 82700 | 82400 | 203 |
| 227 | 20250219 | 151000 | 18905986100 | 82600 | 82700 | 82700 | 82600 | 247 |
| 228 | 20250219 | 150900 | 18885570500 | 82700 | 82600 | 82700 | 82500 | 134 |
| 229 | 20250219 | 150800 | 18874496300 | 82600 | 82500 | 82700 | 82500 | 208 |
| 230 | 20250219 | 150700 | 18857315000 | 82500 | 82400 | 82600 | 82400 | 230 |
| 231 | 20250219 | 150600 | 18838341000 | 82500 | 82600 | 82600 | 82400 | 172 |
| 232 | 20250219 | 150500 | 18824150200 | 82400 | 82700 | 82700 | 82400 | 218 |
| 233 | 20250219 | 150400 | 18806157300 | 82600 | 82500 | 82700 | 82400 | 114 |
| 234 | 20250219 | 150300 | 18796747300 | 82500 | 82700 | 82800 | 82500 | 233 |
| 235 | 20250219 | 150200 | 18777490400 | 82700 | 82700 | 82700 | 82600 | 185 |
| 236 | 20250219 | 150100 | 18762199100 | 82600 | 82700 | 82700 | 82600 | 297 |
| 237 | 20250219 | 150000 | 18737648200 | 82700 | 82600 | 82700 | 82600 | 145 |
| 238 | 20250219 | 145900 | 18725659500 | 82600 | 82600 | 82700 | 82600 | 410 |
| 239 | 20250219 | 145800 | 18691775500 | 82600 | 82700 | 82700 | 82600 | 126 |
| 240 | 20250219 | 145700 | 18681359300 | 82700 | 82600 | 82700 | 82500 | 308 |
| 241 | 20250219 | 145600 | 18655912100 | 82700 | 82600 | 82700 | 82600 | 352 |
| 242 | 20250219 | 145500 | 18626825200 | 82600 | 82600 | 82700 | 82600 | 235 |
| 243 | 20250219 | 145400 | 18607398600 | 82600 | 82600 | 82700 | 82600 | 307 |
| 244 | 20250219 | 145300 | 18582022500 | 82600 | 82700 | 82700 | 82400 | 220 |
| 245 | 20250219 | 145200 | 18563844200 | 82600 | 82400 | 82700 | 82400 | 1847 |
| 246 | 20250219 | 145100 | 18411444900 | 82500 | 82200 | 82500 | 82200 | 437 |
| 247 | 20250219 | 145000 | 18375434900 | 82200 | 82000 | 82300 | 82000 | 260 |
| 248 | 20250219 | 144900 | 18354070000 | 82000 | 82000 | 82300 | 81900 | 178 |
| 249 | 20250219 | 144800 | 18339458300 | 82000 | 82400 | 82400 | 81900 | 485 |
| 250 | 20250219 | 144700 | 18299543500 | 82300 | 82300 | 82400 | 82300 | 323 |
| 251 | 20250219 | 144600 | 18272959400 | 82300 | 82100 | 82400 | 82100 | 349 |
| 252 | 20250219 | 144500 | 18244238900 | 82200 | 81800 | 82200 | 81700 | 211 |
| 253 | 20250219 | 144400 | 18226938400 | 82000 | 82000 | 82000 | 81800 | 316 |
| 254 | 20250219 | 144300 | 18201049600 | 82100 | 82200 | 82200 | 82100 | 316 |
| 255 | 20250219 | 144200 | 18175102800 | 82100 | 82000 | 82100 | 81900 | 408 |
| 256 | 20250219 | 144100 | 18141628000 | 81900 | 82000 | 82000 | 81900 | 58 |
| 257 | 20250219 | 144000 | 18136874500 | 81900 | 81900 | 82000 | 81900 | 106 |
| 258 | 20250219 | 143900 | 18128191100 | 81900 | 82000 | 82100 | 81800 | 421 |
| 259 | 20250219 | 143800 | 18093687600 | 82100 | 82100 | 82300 | 82000 | 265 |
| 260 | 20250219 | 143700 | 18071914800 | 82100 | 82200 | 82300 | 82100 | 122 |
| 261 | 20250219 | 143600 | 18061882900 | 82200 | 82400 | 82400 | 82200 | 256 |
| 262 | 20250219 | 143500 | 18040812900 | 82300 | 82300 | 82400 | 82300 | 139 |
| 263 | 20250219 | 143400 | 18029372000 | 82200 | 82500 | 82500 | 82000 | 2863 |
| 264 | 20250219 | 143300 | 17793203600 | 82600 | 82300 | 82600 | 82000 | 1632 |
| 265 | 20250219 | 143200 | 17658596700 | 82400 | 82400 | 82500 | 82400 | 102 |
| 266 | 20250219 | 143100 | 17650187400 | 82400 | 82400 | 82500 | 82100 | 100 |
| 267 | 20250219 | 143000 | 17641943500 | 82500 | 82500 | 82600 | 82000 | 5204 |
| 268 | 20250219 | 142900 | 17214591500 | 82400 | 82600 | 82700 | 82400 | 116 |
| 269 | 20250219 | 142800 | 17205016100 | 82600 | 82500 | 82600 | 82400 | 582 |
| 270 | 20250219 | 142700 | 17157002900 | 82500 | 82700 | 82700 | 82500 | 139 |
| 271 | 20250219 | 142600 | 17145523400 | 82700 | 82500 | 82700 | 82500 | 208 |
| 272 | 20250219 | 142500 | 17128349300 | 82400 | 82600 | 82700 | 82400 | 187 |
| 273 | 20250219 | 142400 | 17112908300 | 82600 | 82500 | 82600 | 82400 | 140 |
| 274 | 20250219 | 142300 | 17101348300 | 82400 | 82400 | 82700 | 82400 | 96 |
| 275 | 20250219 | 142200 | 17093427800 | 82500 | 82600 | 82700 | 82400 | 151 |
| 276 | 20250219 | 142100 | 17080960500 | 82700 | 82600 | 82700 | 82500 | 218 |
| 277 | 20250219 | 142000 | 17062949400 | 82600 | 82600 | 82600 | 82400 | 603 |
| 278 | 20250219 | 141900 | 17013178300 | 82700 | 82600 | 82700 | 82500 | 153 |
| 279 | 20250219 | 141800 | 17000539700 | 82600 | 82600 | 82700 | 82500 | 217 |
| 280 | 20250219 | 141700 | 16982619000 | 82500 | 82800 | 82800 | 82500 | 138 |
| 281 | 20250219 | 141600 | 16971220900 | 82600 | 82700 | 82800 | 82600 | 323 |
| 282 | 20250219 | 141500 | 16944508200 | 82700 | 82700 | 82800 | 82600 | 109 |
| 283 | 20250219 | 141400 | 16935492100 | 82700 | 82300 | 82700 | 82300 | 257 |
| 284 | 20250219 | 141300 | 16914271100 | 82400 | 82600 | 82600 | 82400 | 131 |
| 285 | 20250219 | 141200 | 16903461700 | 82500 | 82500 | 82600 | 82500 | 172 |
| 286 | 20250219 | 141100 | 16889268200 | 82500 | 82600 | 82700 | 82200 | 428 |
| 287 | 20250219 | 141000 | 16854010400 | 82500 | 82500 | 82700 | 82200 | 186 |
| 288 | 20250219 | 140900 | 16838671600 | 82400 | 82700 | 82800 | 82400 | 424 |
| 289 | 20250219 | 140800 | 16803640600 | 82700 | 82800 | 82800 | 82700 | 148 |
| 290 | 20250219 | 140700 | 16791398300 | 82700 | 82900 | 83000 | 82600 | 40 |
| 291 | 20250219 | 140600 | 16788083200 | 82500 | 83200 | 83300 | 82400 | 298 |
| 292 | 20250219 | 140500 | 16763333700 | 83300 | 83000 | 83500 | 82800 | 6708 |
| 293 | 20250219 | 140400 | 16205390800 | 82500 | 82800 | 83000 | 82400 | 4660 |
| 294 | 20250219 | 140300 | 15818708700 | 82800 | 82400 | 82900 | 82400 | 3808 |
| 295 | 20250219 | 140200 | 15503587600 | 82500 | 82600 | 82600 | 82500 | 145 |
| 296 | 20250219 | 140100 | 15491621400 | 82500 | 82600 | 82700 | 82400 | 110 |
| 297 | 20250219 | 140000 | 15482543000 | 82500 | 82400 | 82700 | 82400 | 170 |
| 298 | 20250219 | 135900 | 15468503600 | 82600 | 82500 | 82600 | 82400 | 70 |
| 299 | 20250219 | 135800 | 15462724000 | 82500 | 82700 | 82800 | 82500 | 1764 |
| 300 | 20250219 | 135700 | 15316785400 | 82700 | 82500 | 82700 | 82400 | 2173 |
| 301 | 20250219 | 135600 | 15137332300 | 82400 | 82000 | 82500 | 82000 | 1188 |
| 302 | 20250219 | 135500 | 15039583600 | 82000 | 81900 | 82100 | 81900 | 821 |
| 303 | 20250219 | 135400 | 14972237400 | 82000 | 82200 | 82200 | 82000 | 952 |
| 304 | 20250219 | 135300 | 14894140800 | 82100 | 82500 | 82600 | 82100 | 448 |
| 305 | 20250219 | 135200 | 14857277200 | 82400 | 82400 | 82700 | 82400 | 1431 |
| 306 | 20250219 | 135100 | 14739200600 | 82400 | 82100 | 82400 | 82000 | 471 |
| 307 | 20250219 | 135000 | 14700450500 | 82200 | 81700 | 82200 | 81700 | 2384 |
| 308 | 20250219 | 134900 | 14504793900 | 81700 | 81700 | 82000 | 81700 | 1777 |
| 309 | 20250219 | 134800 | 14359405700 | 81700 | 81700 | 81800 | 81700 | 2071 |
| 310 | 20250219 | 134700 | 14190005300 | 81700 | 81600 | 81800 | 81600 | 1563 |
| 311 | 20250219 | 134600 | 14062188000 | 81500 | 81500 | 81700 | 81500 | 75 |
| 312 | 20250219 | 134500 | 14056070300 | 81700 | 81800 | 81800 | 81500 | 153 |
| 313 | 20250219 | 134400 | 14043568600 | 81700 | 81500 | 81800 | 81500 | 383 |
| 314 | 20250219 | 134300 | 14012282400 | 81600 | 81700 | 81700 | 81300 | 362 |
| 315 | 20250219 | 134200 | 13982748300 | 81700 | 81600 | 81700 | 81600 | 400 |
| 316 | 20250219 | 134100 | 13950106600 | 81600 | 81300 | 81600 | 81200 | 759 |
| 317 | 20250219 | 134000 | 13888249600 | 81300 | 81000 | 81300 | 80900 | 1764 |
| 318 | 20250219 | 133900 | 13745350600 | 80800 | 80900 | 81100 | 80800 | 423 |
| 319 | 20250219 | 133800 | 13711088500 | 81000 | 81300 | 81300 | 81000 | 426 |
| 320 | 20250219 | 133700 | 13676459900 | 81400 | 81500 | 81600 | 81300 | 237 |
| 321 | 20250219 | 133600 | 13657157800 | 81500 | 81500 | 81600 | 81400 | 319 |
| 322 | 20250219 | 133500 | 13631158300 | 81400 | 81600 | 81600 | 81400 | 89 |
| 323 | 20250219 | 133400 | 13623905300 | 81500 | 81800 | 81900 | 81400 | 398 |
| 324 | 20250219 | 133300 | 13591441300 | 81800 | 81100 | 81800 | 81100 | 2723 |
| 325 | 20250219 | 133200 | 13369589800 | 81100 | 81100 | 81400 | 81100 | 719 |
| 326 | 20250219 | 133100 | 13311150900 | 81300 | 81400 | 81400 | 81000 | 762 |
| 327 | 20250219 | 133000 | 13249214900 | 81400 | 80900 | 81400 | 80900 | 4983 |
| 328 | 20250219 | 132900 | 12845052000 | 80800 | 80700 | 80900 | 80600 | 350 |
| 329 | 20250219 | 132800 | 12816783100 | 80700 | 80600 | 80800 | 80600 | 186 |
| 330 | 20250219 | 132700 | 12801756200 | 80600 | 80700 | 80900 | 80600 | 1980 |
| 331 | 20250219 | 132600 | 12641815700 | 80600 | 80500 | 80700 | 80400 | 681 |
| 332 | 20250219 | 132500 | 12586929700 | 80500 | 80300 | 80500 | 80300 | 428 |
| 333 | 20250219 | 132400 | 12552503400 | 80400 | 80300 | 80400 | 80300 | 371 |
| 334 | 20250219 | 132300 | 12522706400 | 80200 | 80000 | 80300 | 80000 | 282 |
| 335 | 20250219 | 132200 | 12500097600 | 80000 | 80100 | 80100 | 80000 | 22 |
| 336 | 20250219 | 132100 | 12498336900 | 80000 | 79900 | 80100 | 79900 | 140 |
| 337 | 20250219 | 132000 | 12487137000 | 80000 | 80000 | 80100 | 79900 | 88 |
| 338 | 20250219 | 131900 | 12480097700 | 80000 | 79900 | 80100 | 79900 | 106 |
| 339 | 20250219 | 131800 | 12471621600 | 80100 | 80000 | 80100 | 79900 | 154 |
| 340 | 20250219 | 131700 | 12459301600 | 79900 | 80000 | 80000 | 79900 | 87 |
| 341 | 20250219 | 131600 | 12452347000 | 79900 | 80000 | 80000 | 79800 | 81 |
| 342 | 20250219 | 131500 | 12445872600 | 80000 | 79900 | 80000 | 79800 | 74 |
| 343 | 20250219 | 131400 | 12439958800 | 79900 | 80000 | 80000 | 79900 | 75 |
| 344 | 20250219 | 131300 | 12433965600 | 80000 | 80000 | 80000 | 79900 | 63 |
| 345 | 20250219 | 131200 | 12428931300 | 79900 | 79900 | 80000 | 79900 | 88 |
| 346 | 20250219 | 131100 | 12421898800 | 80000 | 79900 | 80000 | 79900 | 83 |
| 347 | 20250219 | 131000 | 12415264400 | 79900 | 80000 | 80000 | 79900 | 35 |
| 348 | 20250219 | 130900 | 12412464600 | 80000 | 80000 | 80100 | 80000 | 104 |
| 349 | 20250219 | 130800 | 12404143900 | 80000 | 80200 | 80200 | 80000 | 70 |
| 350 | 20250219 | 130700 | 12398539100 | 80000 | 80000 | 80200 | 80000 | 757 |
| 351 | 20250219 | 130600 | 12337965900 | 80000 | 79900 | 80000 | 79900 | 77 |
| 352 | 20250219 | 130500 | 12331813100 | 79900 | 79900 | 80000 | 79900 | 23 |
| 353 | 20250219 | 130400 | 12329974700 | 79900 | 79900 | 80000 | 79900 | 204 |
| 354 | 20250219 | 130300 | 12313672400 | 79900 | 79800 | 80000 | 79800 | 121 |
| 355 | 20250219 | 130200 | 12304005600 | 79800 | 79800 | 79800 | 79800 | 64 |
| 356 | 20250219 | 130100 | 12298898400 | 79900 | 79800 | 79900 | 79800 | 80 |
| 357 | 20250219 | 130000 | 12292512700 | 79800 | 79800 | 79900 | 79800 | 106 |
| 358 | 20250219 | 125900 | 12284048300 | 79800 | 80000 | 80000 | 79800 | 92 |
| 359 | 20250219 | 125800 | 12276700400 | 79900 | 79900 | 80000 | 79900 | 149 |
| 360 | 20250219 | 125700 | 12264793200 | 79800 | 79700 | 79900 | 79700 | 109 |
| 361 | 20250219 | 125600 | 12256095700 | 79800 | 79700 | 79900 | 79700 | 75 |
| 362 | 20250219 | 125500 | 12250112500 | 79800 | 79800 | 79800 | 79700 | 41 |
| 363 | 20250219 | 125400 | 12246840900 | 79800 | 79900 | 79900 | 79800 | 64 |
| 364 | 20250219 | 125300 | 12241733200 | 79800 | 79900 | 79900 | 79800 | 44 |
| 365 | 20250219 | 125200 | 12238220100 | 79800 | 79800 | 79800 | 79800 | 76 |
| 366 | 20250219 | 125100 | 12232155300 | 80000 | 79800 | 80000 | 79800 | 157 |
| 367 | 20250219 | 125000 | 12219618700 | 79800 | 79800 | 79900 | 79800 | 95 |
| 368 | 20250219 | 124900 | 12212035900 | 79800 | 79800 | 79800 | 79700 | 386 |
| 369 | 20250219 | 124800 | 12181239000 | 79900 | 80000 | 80000 | 79900 | 471 |
| 370 | 20250219 | 124700 | 12143595500 | 80000 | 80000 | 80100 | 80000 | 79 |
| 371 | 20250219 | 124600 | 12137274400 | 80000 | 80100 | 80100 | 80000 | 14 |
| 372 | 20250219 | 124500 | 12136153700 | 80100 | 80000 | 80100 | 80000 | 123 |
| 373 | 20250219 | 124400 | 12126312300 | 80000 | 80000 | 80100 | 80000 | 31 |
| 374 | 20250219 | 124300 | 12123830600 | 80000 | 80000 | 80100 | 80000 | 174 |
| 375 | 20250219 | 124200 | 12109908000 | 80000 | 80000 | 80300 | 80000 | 21 |
| 376 | 20250219 | 124100 | 12108226200 | 80200 | 80000 | 80200 | 80000 | 38 |
| 377 | 20250219 | 124000 | 12105182100 | 80100 | 80300 | 80300 | 80000 | 227 |
| 378 | 20250219 | 123900 | 12086999400 | 80200 | 80200 | 80300 | 80100 | 127 |
| 379 | 20250219 | 123800 | 12076815500 | 80100 | 80200 | 80200 | 80100 | 75 |
| 380 | 20250219 | 123700 | 12070806300 | 80100 | 80000 | 80100 | 80000 | 101 |
| 381 | 20250219 | 123600 | 12062718000 | 80100 | 79900 | 80100 | 79900 | 240 |
| 382 | 20250219 | 123500 | 12043515700 | 79800 | 79900 | 80000 | 79800 | 157 |
| 383 | 20250219 | 123400 | 12030972400 | 79800 | 79800 | 79900 | 79800 | 55 |
| 384 | 20250219 | 123300 | 12026582800 | 79800 | 79800 | 79900 | 79800 | 131 |
| 385 | 20250219 | 123200 | 12016127300 | 79800 | 79800 | 79900 | 79800 | 30 |
| 386 | 20250219 | 123100 | 12013733200 | 79800 | 79800 | 79900 | 79800 | 61 |
| 387 | 20250219 | 123000 | 12008864700 | 79900 | 79900 | 80000 | 79900 | 51 |
| 388 | 20250219 | 122900 | 12004788000 | 79900 | 80100 | 80100 | 79900 | 113 |
| 389 | 20250219 | 122800 | 11995743700 | 80100 | 80100 | 80200 | 80100 | 85 |
| 390 | 20250219 | 122700 | 11988934600 | 80100 | 80000 | 80100 | 80000 | 31 |
| 391 | 20250219 | 122600 | 11986451600 | 80000 | 80200 | 80200 | 80000 | 82 |
| 392 | 20250219 | 122500 | 11979888500 | 80300 | 79900 | 80300 | 79900 | 1283 |
| 393 | 20250219 | 122400 | 11877231600 | 79900 | 79700 | 79900 | 79700 | 301 |
| 394 | 20250219 | 122300 | 11853190900 | 79700 | 79900 | 80000 | 79700 | 271 |
| 395 | 20250219 | 122200 | 11831564200 | 79900 | 80000 | 80000 | 79900 | 28 |
| 396 | 20250219 | 122100 | 11829325900 | 79900 | 79900 | 79900 | 79900 | 124 |
| 397 | 20250219 | 122000 | 11819418300 | 79900 | 79900 | 80000 | 79900 | 65 |
| 398 | 20250219 | 121900 | 11814224300 | 79900 | 79900 | 80000 | 79900 | 27 |
| 399 | 20250219 | 121800 | 11812065100 | 79900 | 80000 | 80000 | 79900 | 109 |
| 400 | 20250219 | 121700 | 11803355500 | 79900 | 79800 | 79900 | 79800 | 32 |
| 401 | 20250219 | 121600 | 11800798900 | 79800 | 79800 | 79900 | 79800 | 114 |
| 402 | 20250219 | 121500 | 11791700000 | 79900 | 79800 | 79900 | 79800 | 165 |
| 403 | 20250219 | 121400 | 11778517500 | 79800 | 79800 | 79900 | 79800 | 100 |
| 404 | 20250219 | 121300 | 11770537000 | 79800 | 79900 | 79900 | 79800 | 61 |
| 405 | 20250219 | 121200 | 11765667300 | 79800 | 79800 | 79900 | 79800 | 35 |
| 406 | 20250219 | 121100 | 11762874200 | 79800 | 79900 | 79900 | 79800 | 107 |
| 407 | 20250219 | 121000 | 11754335000 | 79900 | 79800 | 79900 | 79800 | 39 |
| 408 | 20250219 | 120900 | 11751220900 | 79800 | 79900 | 79900 | 79700 | 108 |
| 409 | 20250219 | 120800 | 11742604200 | 80000 | 79900 | 80000 | 79800 | 167 |
| 410 | 20250219 | 120700 | 11729275200 | 80000 | 79900 | 80000 | 79800 | 150 |
| 411 | 20250219 | 120600 | 11717288700 | 79900 | 79900 | 80000 | 79800 | 128 |
| 412 | 20250219 | 120500 | 11707062400 | 79900 | 80100 | 80100 | 79900 | 38 |
| 413 | 20250219 | 120400 | 11704020900 | 80000 | 80100 | 80100 | 80000 | 150 |
| 414 | 20250219 | 120300 | 11692020000 | 80100 | 79900 | 80100 | 79800 | 698 |
| 415 | 20250219 | 120200 | 11636261600 | 80000 | 80100 | 80100 | 79900 | 546 |
| 416 | 20250219 | 120100 | 11592582200 | 80000 | 80100 | 80100 | 80000 | 108 |
| 417 | 20250219 | 120000 | 11583940200 | 80100 | 80100 | 80200 | 80100 | 66 |
| 418 | 20250219 | 115900 | 11578652900 | 80200 | 80000 | 80200 | 80000 | 184 |
| 419 | 20250219 | 115800 | 11563925800 | 80100 | 80100 | 80100 | 80000 | 223 |
| 420 | 20250219 | 115700 | 11546064200 | 80100 | 80100 | 80200 | 80100 | 115 |
| 421 | 20250219 | 115600 | 11536851900 | 80100 | 80100 | 80200 | 80100 | 44 |
| 422 | 20250219 | 115500 | 11533325200 | 80100 | 80000 | 80100 | 80000 | 45 |
| 423 | 20250219 | 115400 | 11529723200 | 80000 | 80100 | 80200 | 80000 | 101 |
| 424 | 20250219 | 115300 | 11521636200 | 80100 | 80100 | 80200 | 80100 | 48 |
| 425 | 20250219 | 115200 | 11517790100 | 80200 | 80100 | 80200 | 80100 | 110 |
| 426 | 20250219 | 115100 | 11508978500 | 80100 | 80200 | 80200 | 80100 | 54 |
| 427 | 20250219 | 115000 | 11504649600 | 80200 | 80200 | 80300 | 80100 | 69 |
| 428 | 20250219 | 114900 | 11499114900 | 80200 | 80200 | 80300 | 80200 | 110 |
| 429 | 20250219 | 114800 | 11490292400 | 80200 | 80100 | 80300 | 80100 | 27 |
| 430 | 20250219 | 114700 | 11488126900 | 80200 | 80200 | 80300 | 80200 | 129 |
| 431 | 20250219 | 114600 | 11477780400 | 80300 | 80100 | 80300 | 80100 | 48 |
| 432 | 20250219 | 114500 | 11473930400 | 80200 | 80200 | 80300 | 80100 | 193 |
| 433 | 20250219 | 114400 | 11458449900 | 80300 | 80400 | 80400 | 80200 | 161 |
| 434 | 20250219 | 114300 | 11445521900 | 80300 | 80300 | 80300 | 80300 | 49 |
| 435 | 20250219 | 114200 | 11441587200 | 80300 | 80300 | 80400 | 80300 | 118 |
| 436 | 20250219 | 114100 | 11432110200 | 80300 | 80300 | 80400 | 80300 | 33 |
| 437 | 20250219 | 114000 | 11429459600 | 80400 | 80500 | 80500 | 80300 | 220 |
| 438 | 20250219 | 113900 | 11411767100 | 80400 | 80300 | 80500 | 80300 | 255 |
| 439 | 20250219 | 113800 | 11391266200 | 80400 | 80400 | 80400 | 80300 | 11 |
| 440 | 20250219 | 113700 | 11390382700 | 80300 | 80300 | 80500 | 80300 | 410 |
| 441 | 20250219 | 113600 | 11357396800 | 80400 | 80200 | 80500 | 80200 | 165 |
| 442 | 20250219 | 113500 | 11344127500 | 80200 | 80100 | 80300 | 80100 | 670 |
| 443 | 20250219 | 113400 | 11290395400 | 80200 | 80100 | 80200 | 80000 | 205 |
| 444 | 20250219 | 113300 | 11273974800 | 80000 | 80000 | 80000 | 80000 | 84 |
| 445 | 20250219 | 113200 | 11267254800 | 80000 | 80100 | 80100 | 80000 | 116 |
| 446 | 20250219 | 113100 | 11257968900 | 80000 | 80000 | 80100 | 80000 | 123 |
| 447 | 20250219 | 113000 | 11248124100 | 80000 | 80100 | 80100 | 80000 | 594 |
| 448 | 20250219 | 112900 | 11200598900 | 80100 | 80100 | 80200 | 80100 | 88 |
| 449 | 20250219 | 112800 | 11193549400 | 80100 | 80100 | 80200 | 80100 | 107 |
| 450 | 20250219 | 112700 | 11184976500 | 80100 | 80100 | 80200 | 80100 | 92 |
| 451 | 20250219 | 112600 | 11177604500 | 80100 | 80000 | 80200 | 80000 | 531 |
| 452 | 20250219 | 112500 | 11135103300 | 80000 | 80100 | 80200 | 80000 | 551 |
| 453 | 20250219 | 112400 | 11091006600 | 80200 | 80200 | 80300 | 80000 | 669 |
| 454 | 20250219 | 112300 | 11037403800 | 80200 | 80300 | 80300 | 80200 | 106 |
| 455 | 20250219 | 112200 | 11028899700 | 80300 | 80300 | 80500 | 80300 | 147 |
| 456 | 20250219 | 112100 | 11017092900 | 80300 | 80500 | 80500 | 80300 | 105 |
| 457 | 20250219 | 112000 | 11008650900 | 80300 | 80400 | 80600 | 80300 | 152 |
| 458 | 20250219 | 111900 | 10996417100 | 80400 | 80300 | 80400 | 80300 | 27 |
| 459 | 20250219 | 111800 | 10994247000 | 80400 | 80500 | 80600 | 80300 | 544 |
| 460 | 20250219 | 111700 | 10950472100 | 80500 | 80500 | 80600 | 80500 | 53 |
| 461 | 20250219 | 111600 | 10946203500 | 80500 | 80500 | 80600 | 80500 | 23 |
| 462 | 20250219 | 111500 | 10944351400 | 80500 | 80600 | 80600 | 80500 | 70 |
| 463 | 20250219 | 111400 | 10938715300 | 80500 | 80600 | 80600 | 80500 | 69 |
| 464 | 20250219 | 111300 | 10933159000 | 80600 | 80500 | 80600 | 80500 | 43 |
| 465 | 20250219 | 111200 | 10929697200 | 80600 | 80600 | 80600 | 80500 | 117 |
| 466 | 20250219 | 111100 | 10920268100 | 80600 | 80600 | 80700 | 80500 | 51 |
| 467 | 20250219 | 111000 | 10916155900 | 80600 | 80700 | 80700 | 80500 | 111 |
| 468 | 20250219 | 110900 | 10907209400 | 80600 | 80600 | 80700 | 80600 | 61 |
| 469 | 20250219 | 110800 | 10902292700 | 80600 | 80600 | 80600 | 80500 | 84 |
| 470 | 20250219 | 110700 | 10895523700 | 80600 | 80600 | 80700 | 80600 | 17 |
| 471 | 20250219 | 110600 | 10894152500 | 80600 | 80600 | 80600 | 80500 | 118 |
| 472 | 20250219 | 110500 | 10884651600 | 80600 | 80600 | 80600 | 80500 | 83 |
| 473 | 20250219 | 110400 | 10877964800 | 80600 | 80600 | 80600 | 80500 | 1234 |
| 474 | 20250219 | 110300 | 10778556200 | 80600 | 80800 | 80800 | 80600 | 531 |
| 475 | 20250219 | 110200 | 10735708000 | 80800 | 80700 | 80800 | 80700 | 72 |
| 476 | 20250219 | 110100 | 10729892600 | 80700 | 80800 | 80800 | 80700 | 27 |
| 477 | 20250219 | 110000 | 10727711800 | 80800 | 80700 | 80900 | 80700 | 39 |
| 478 | 20250219 | 105900 | 10724560000 | 80700 | 80700 | 80900 | 80700 | 57 |
| 479 | 20250219 | 105800 | 10719957500 | 80700 | 80800 | 80900 | 80700 | 559 |
| 480 | 20250219 | 105700 | 10674783600 | 80900 | 80800 | 80900 | 80800 | 50 |
| 481 | 20250219 | 105600 | 10670739700 | 80800 | 80900 | 80900 | 80800 | 52 |
| 482 | 20250219 | 105500 | 10666533900 | 80800 | 80700 | 80900 | 80700 | 206 |
| 483 | 20250219 | 105400 | 10649887200 | 80800 | 80800 | 80900 | 80800 | 29 |
| 484 | 20250219 | 105300 | 10647543900 | 80800 | 80700 | 80800 | 80700 | 53 |
| 485 | 20250219 | 105200 | 10643262400 | 80700 | 80800 | 80800 | 80700 | 313 |
| 486 | 20250219 | 105100 | 10617974500 | 80800 | 80600 | 80800 | 80600 | 29 |
| 487 | 20250219 | 105000 | 10615633300 | 80600 | 80700 | 81000 | 80600 | 858 |
| 488 | 20250219 | 104900 | 10546463400 | 80700 | 80700 | 80900 | 80700 | 146 |
| 489 | 20250219 | 104800 | 10534666100 | 80700 | 80700 | 80800 | 80600 | 184 |
| 490 | 20250219 | 104700 | 10519816700 | 80700 | 80700 | 80800 | 80700 | 30 |
| 491 | 20250219 | 104600 | 10517395600 | 80700 | 80900 | 80900 | 80700 | 181 |
| 492 | 20250219 | 104500 | 10502767900 | 80900 | 80800 | 80900 | 80800 | 52 |
| 493 | 20250219 | 104400 | 10498564300 | 80800 | 80800 | 80900 | 80800 | 31 |
| 494 | 20250219 | 104300 | 10496059200 | 80900 | 80600 | 80900 | 80600 | 117 |
| 495 | 20250219 | 104200 | 10486614100 | 80600 | 80800 | 80800 | 80600 | 351 |
| 496 | 20250219 | 104100 | 10458296200 | 80800 | 81000 | 81000 | 80800 | 505 |
| 497 | 20250219 | 104000 | 10417463700 | 81000 | 81000 | 81100 | 81000 | 41 |
| 498 | 20250219 | 103900 | 10414141100 | 81100 | 81000 | 81100 | 80900 | 87 |
| 499 | 20250219 | 103800 | 10407094100 | 80900 | 81000 | 81000 | 80800 | 698 |
| 500 | 20250219 | 103700 | 10350679400 | 80900 | 81000 | 81000 | 80900 | 219 |
| 501 | 20250219 | 103600 | 10332942500 | 81000 | 81200 | 81200 | 81000 | 487 |
| 502 | 20250219 | 103500 | 10293424000 | 81300 | 81400 | 81400 | 81200 | 284 |
| 503 | 20250219 | 103400 | 10270323200 | 81500 | 81600 | 81600 | 81500 | 82 |
| 504 | 20250219 | 103300 | 10263640100 | 81500 | 81200 | 81600 | 81100 | 486 |
| 505 | 20250219 | 103200 | 10224127100 | 81200 | 81700 | 81700 | 81100 | 374 |
| 506 | 20250219 | 103100 | 10193709100 | 81600 | 82000 | 82000 | 81500 | 572 |
| 507 | 20250219 | 103000 | 10146954200 | 82000 | 82100 | 82200 | 81900 | 357 |
| 508 | 20250219 | 102900 | 10117648600 | 82000 | 82100 | 82500 | 81800 | 4902 |
| 509 | 20250219 | 102800 | 9716341700 | 82000 | 82100 | 82100 | 81800 | 653 |
| 510 | 20250219 | 102700 | 9662794000 | 82100 | 82200 | 82300 | 82100 | 305 |
| 511 | 20250219 | 102600 | 9637736700 | 82200 | 82400 | 82400 | 82100 | 701 |
| 512 | 20250219 | 102500 | 9580099300 | 82400 | 82300 | 82500 | 82200 | 268 |
| 513 | 20250219 | 102400 | 9558026200 | 82300 | 82500 | 82500 | 82300 | 616 |
| 514 | 20250219 | 102300 | 9507283800 | 82500 | 82500 | 82700 | 82400 | 436 |
| 515 | 20250219 | 102200 | 9471294200 | 82500 | 82600 | 82700 | 82300 | 2154 |
| 516 | 20250219 | 102100 | 9293621900 | 82600 | 82800 | 82900 | 82500 | 959 |
| 517 | 20250219 | 102000 | 9214298900 | 82800 | 82700 | 82900 | 82700 | 1288 |
| 518 | 20250219 | 101900 | 9107642600 | 82700 | 82800 | 82800 | 82600 | 416 |
| 519 | 20250219 | 101800 | 9073221100 | 82600 | 82900 | 83000 | 82600 | 1589 |
| 520 | 20250219 | 101700 | 8941576700 | 82900 | 82800 | 82900 | 82600 | 1005 |
| 521 | 20250219 | 101600 | 8858380600 | 82800 | 82900 | 82900 | 82700 | 1936 |
| 522 | 20250219 | 101500 | 8698076600 | 82800 | 82500 | 82900 | 82500 | 2941 |
| 523 | 20250219 | 101400 | 8454789700 | 82600 | 82300 | 82600 | 82200 | 3639 |
| 524 | 20250219 | 101300 | 8154850100 | 82300 | 82200 | 82300 | 82100 | 524 |
| 525 | 20250219 | 101200 | 8111770800 | 82300 | 82200 | 82300 | 82100 | 998 |
| 526 | 20250219 | 101100 | 8029643700 | 82300 | 82100 | 82300 | 81900 | 711 |
| 527 | 20250219 | 101000 | 7971264100 | 82000 | 82200 | 82200 | 81900 | 1487 |
| 528 | 20250219 | 100900 | 7849083100 | 82100 | 82100 | 82200 | 82100 | 467 |
| 529 | 20250219 | 100800 | 7810726100 | 82100 | 81900 | 82200 | 81800 | 3128 |
| 530 | 20250219 | 100700 | 7554369200 | 81900 | 81300 | 81900 | 81300 | 1214 |
| 531 | 20250219 | 100600 | 7455346800 | 81100 | 81300 | 81300 | 80800 | 432 |
| 532 | 20250219 | 100500 | 7420293800 | 81100 | 80900 | 81400 | 80900 | 968 |
| 533 | 20250219 | 100400 | 7341879700 | 80800 | 80700 | 81000 | 80600 | 831 |
| 534 | 20250219 | 100300 | 7274799100 | 80700 | 80800 | 81000 | 80700 | 185 |
| 535 | 20250219 | 100200 | 7259850400 | 80800 | 81200 | 81500 | 80800 | 639 |
| 536 | 20250219 | 100100 | 7208073300 | 81500 | 81300 | 81500 | 81100 | 1063 |
| 537 | 20250219 | 100000 | 7121697300 | 81300 | 82200 | 82200 | 81300 | 3435 |
| 538 | 20250219 | 095900 | 6840494800 | 82200 | 82100 | 82200 | 82100 | 520 |
| 539 | 20250219 | 095800 | 6797757300 | 82200 | 82200 | 82300 | 81800 | 1970 |
| 540 | 20250219 | 095700 | 6636043800 | 82200 | 82200 | 82400 | 82200 | 1951 |
| 541 | 20250219 | 095600 | 6475491900 | 82300 | 82100 | 82300 | 82000 | 1600 |
| 542 | 20250219 | 095500 | 6344101400 | 82200 | 81900 | 82200 | 81600 | 5317 |
| 543 | 20250219 | 095400 | 5907837500 | 81900 | 81500 | 81900 | 81300 | 6021 |
| 544 | 20250219 | 095300 | 5415783100 | 81500 | 81500 | 81700 | 81300 | 3274 |
| 545 | 20250219 | 095200 | 5149035800 | 81500 | 80900 | 81600 | 80500 | 5653 |
| 546 | 20250219 | 095100 | 4689966900 | 80900 | 80900 | 81000 | 80800 | 214 |
| 547 | 20250219 | 095000 | 4672651500 | 81000 | 80800 | 81000 | 80700 | 686 |
| 548 | 20250219 | 094900 | 4617186400 | 80700 | 80900 | 81200 | 80200 | 631 |
| 549 | 20250219 | 094800 | 4566178200 | 80900 | 81400 | 81400 | 80900 | 782 |
| 550 | 20250219 | 094700 | 4502616100 | 81400 | 81100 | 81500 | 81100 | 1582 |
| 551 | 20250219 | 094600 | 4373944400 | 81200 | 81200 | 81300 | 80900 | 555 |
| 552 | 20250219 | 094500 | 4328895200 | 81300 | 81000 | 81400 | 81000 | 1118 |
| 553 | 20250219 | 094400 | 4238067700 | 81100 | 81600 | 81600 | 81100 | 1258 |
| 554 | 20250219 | 094300 | 4135571700 | 81500 | 81300 | 81700 | 81300 | 3156 |
| 555 | 20250219 | 094200 | 3878374000 | 81300 | 81300 | 81500 | 81300 | 2156 |
| 556 | 20250219 | 094100 | 3702794800 | 81400 | 81600 | 81600 | 80600 | 2153 |
| 557 | 20250219 | 094000 | 3528018000 | 81600 | 80400 | 81700 | 80400 | 7362 |
| 558 | 20250219 | 093900 | 2931960600 | 80300 | 80300 | 80500 | 80100 | 4217 |
| 559 | 20250219 | 093800 | 2593395400 | 80200 | 80100 | 80300 | 79100 | 2613 |
| 560 | 20250219 | 093700 | 2384142700 | 80100 | 79600 | 80200 | 79300 | 3745 |
| 561 | 20250219 | 093600 | 2085117900 | 79600 | 78900 | 79700 | 78900 | 4830 |
| 562 | 20250219 | 093500 | 1701752600 | 79100 | 79000 | 79100 | 78600 | 1748 |
| 563 | 20250219 | 093400 | 1563641900 | 79000 | 78900 | 79000 | 78700 | 793 |
| 564 | 20250219 | 093300 | 1501091900 | 78900 | 78700 | 78900 | 78500 | 726 |
| 565 | 20250219 | 093200 | 1443897200 | 78600 | 78500 | 78700 | 78400 | 728 |
| 566 | 20250219 | 093100 | 1386708600 | 78600 | 78400 | 78600 | 78300 | 319 |
| 567 | 20250219 | 093000 | 1361658400 | 78400 | 78200 | 78500 | 78200 | 436 |
| 568 | 20250219 | 092900 | 1327474700 | 78100 | 78100 | 78400 | 78000 | 2247 |
| 569 | 20250219 | 092800 | 1151753200 | 78100 | 77600 | 78200 | 77600 | 4589 |
| 570 | 20250219 | 092700 | 794200900 | 77600 | 77600 | 77600 | 77600 | 338 |
| 571 | 20250219 | 092600 | 767972100 | 77500 | 77400 | 77600 | 77400 | 515 |
| 572 | 20250219 | 092500 | 728036300 | 77400 | 77200 | 77400 | 77200 | 251 |
| 573 | 20250219 | 092400 | 708618900 | 77200 | 77200 | 77400 | 77200 | 18 |
| 574 | 20250219 | 092300 | 707229100 | 77200 | 77200 | 77200 | 77200 | 346 |
| 575 | 20250219 | 092200 | 680517900 | 77200 | 77500 | 77500 | 77000 | 1740 |
| 576 | 20250219 | 092100 | 545671100 | 77500 | 77500 | 77600 | 77500 | 53 |
| 577 | 20250219 | 092000 | 541563500 | 77600 | 76900 | 77600 | 76900 | 1285 |
| 578 | 20250219 | 091900 | 442044500 | 77300 | 77200 | 77300 | 76900 | 80 |
| 579 | 20250219 | 091800 | 435875400 | 77300 | 77200 | 77300 | 76800 | 413 |
| 580 | 20250219 | 091700 | 403956600 | 77200 | 77000 | 77200 | 77000 | 363 |
| 581 | 20250219 | 091600 | 375950300 | 77100 | 77100 | 77100 | 76700 | 333 |
| 582 | 20250219 | 091500 | 350354100 | 77100 | 77100 | 77200 | 77100 | 93 |
| 583 | 20250219 | 091400 | 343182300 | 77100 | 77300 | 77300 | 77100 | 138 |
| 584 | 20250219 | 091300 | 332528900 | 77300 | 77300 | 77300 | 77200 | 812 |
| 585 | 20250219 | 091200 | 269826300 | 77200 | 77200 | 77300 | 77200 | 229 |
| 586 | 20250219 | 091100 | 252135000 | 77200 | 76500 | 77300 | 76500 | 921 |
| 587 | 20250219 | 091000 | 181196000 | 76500 | 76500 | 76500 | 76500 | 11 |
| 588 | 20250219 | 090900 | 180354500 | 76600 | 76700 | 76700 | 76600 | 111 |
| 589 | 20250219 | 090800 | 171846800 | 76600 | 76600 | 76600 | 76500 | 102 |
| 590 | 20250219 | 090700 | 164034400 | 76600 | 76300 | 76600 | 76300 | 38 |
| 591 | 20250219 | 090600 | 161127800 | 76300 | 76700 | 76700 | 76300 | 52 |
| 592 | 20250219 | 090500 | 157148500 | 76700 | 76700 | 76700 | 76600 | 275 |
| 593 | 20250219 | 090400 | 136056100 | 76700 | 76300 | 76700 | 76300 | 354 |
| 594 | 20250219 | 090300 | 108942500 | 76300 | 76300 | 76500 | 76300 | 26 |
| 595 | 20250219 | 090200 | 106958500 | 76300 | 76200 | 76500 | 76200 | 93 |
| 596 | 20250219 | 090100 | 99848900 | 76200 | 76400 | 76400 | 76200 | 425 |
| 597 | 20250219 | 090000 | 67447800 | 76400 | 76200 | 76400 | 76200 | 883 |