32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 5023 |
| 3 | 20250219 | 185600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 4 | 20250219 | 185500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 5 | 20250219 | 185400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 6 | 20250219 | 185300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 7 | 20250219 | 185200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 8 | 20250219 | 185100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 9 | 20250219 | 185000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 10 | 20250219 | 184900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 11 | 20250219 | 184800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 12 | 20250219 | 184700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 13 | 20250219 | 184600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 14 | 20250219 | 184500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 15 | 20250219 | 184400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 16 | 20250219 | 184300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 17 | 20250219 | 184200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 18 | 20250219 | 184100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 19 | 20250219 | 184000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 20 | 20250219 | 183900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 21 | 20250219 | 183800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 22 | 20250219 | 183700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 23 | 20250219 | 183600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 24 | 20250219 | 183500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 25 | 20250219 | 183400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 26 | 20250219 | 183300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 27 | 20250219 | 183200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 28 | 20250219 | 183100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 29 | 20250219 | 183000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 30 | 20250219 | 182900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 31 | 20250219 | 182800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 32 | 20250219 | 182700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 5023 |
| 33 | 20250219 | 182600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 34 | 20250219 | 182500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 35 | 20250219 | 182400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 36 | 20250219 | 182300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 37 | 20250219 | 182200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 38 | 20250219 | 182100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 39 | 20250219 | 182000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 40 | 20250219 | 181900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 41 | 20250219 | 181800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 42 | 20250219 | 181700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 43 | 20250219 | 181600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 44 | 20250219 | 181500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 45 | 20250219 | 181400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 46 | 20250219 | 181300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 47 | 20250219 | 181200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 48 | 20250219 | 181100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 49 | 20250219 | 181000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 50 | 20250219 | 180900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 51 | 20250219 | 180800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 52 | 20250219 | 180700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 53 | 20250219 | 180600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 54 | 20250219 | 180500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 55 | 20250219 | 180400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 56 | 20250219 | 180300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 57 | 20250219 | 180200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 58 | 20250219 | 180100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 59 | 20250219 | 180000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 60 | 20250219 | 175900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 61 | 20250219 | 175800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 62 | 20250219 | 175700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 5023 |
| 63 | 20250219 | 175600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 64 | 20250219 | 175500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 65 | 20250219 | 175400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 66 | 20250219 | 175300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 67 | 20250219 | 175200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 68 | 20250219 | 175100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 69 | 20250219 | 175000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 70 | 20250219 | 174900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 71 | 20250219 | 174800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 72 | 20250219 | 174700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 73 | 20250219 | 174600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 74 | 20250219 | 174500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 75 | 20250219 | 174400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 76 | 20250219 | 174300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 77 | 20250219 | 174200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 78 | 20250219 | 174100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 79 | 20250219 | 174000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 80 | 20250219 | 173900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 81 | 20250219 | 173800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 82 | 20250219 | 173700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 83 | 20250219 | 173600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 84 | 20250219 | 173500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 85 | 20250219 | 173400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 86 | 20250219 | 173300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 87 | 20250219 | 173200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 88 | 20250219 | 173100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 89 | 20250219 | 173000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 90 | 20250219 | 172900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 91 | 20250219 | 172800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 92 | 20250219 | 172700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 5023 |
| 93 | 20250219 | 172600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 94 | 20250219 | 172500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 95 | 20250219 | 172400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 96 | 20250219 | 172300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 97 | 20250219 | 172200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 98 | 20250219 | 172100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 99 | 20250219 | 172000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 100 | 20250219 | 171900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 101 | 20250219 | 171800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 102 | 20250219 | 171700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 103 | 20250219 | 171600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 104 | 20250219 | 171500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 105 | 20250219 | 171400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 106 | 20250219 | 171300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 107 | 20250219 | 171200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 108 | 20250219 | 171100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 109 | 20250219 | 171000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 110 | 20250219 | 170900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 111 | 20250219 | 170800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 112 | 20250219 | 170700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 113 | 20250219 | 170600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 114 | 20250219 | 170500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 115 | 20250219 | 170400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 116 | 20250219 | 170300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 117 | 20250219 | 170200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 118 | 20250219 | 170100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 119 | 20250219 | 170000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 120 | 20250219 | 165900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 121 | 20250219 | 165800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 122 | 20250219 | 165700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 5023 |
| 123 | 20250219 | 165600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 124 | 20250219 | 165500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 125 | 20250219 | 165400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 126 | 20250219 | 165300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 127 | 20250219 | 165200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 128 | 20250219 | 165100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 129 | 20250219 | 165000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 130 | 20250219 | 164900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 131 | 20250219 | 164800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 132 | 20250219 | 164700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 133 | 20250219 | 164600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 134 | 20250219 | 164500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 135 | 20250219 | 164400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 136 | 20250219 | 164300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 137 | 20250219 | 164200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 138 | 20250219 | 164100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 139 | 20250219 | 164000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 140 | 20250219 | 163900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 141 | 20250219 | 163800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 142 | 20250219 | 163700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 143 | 20250219 | 163600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 144 | 20250219 | 163500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 145 | 20250219 | 163400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 146 | 20250219 | 163300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 147 | 20250219 | 163200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 148 | 20250219 | 163100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 149 | 20250219 | 163000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 150 | 20250219 | 162900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 151 | 20250219 | 162800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 152 | 20250219 | 162700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 5023 |
| 153 | 20250219 | 162600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 154 | 20250219 | 162500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 155 | 20250219 | 162400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 156 | 20250219 | 162300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 157 | 20250219 | 162200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 158 | 20250219 | 162100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 159 | 20250219 | 162000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 160 | 20250219 | 161900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 161 | 20250219 | 161800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 162 | 20250219 | 161700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 163 | 20250219 | 161600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 164 | 20250219 | 161500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 165 | 20250219 | 161400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 166 | 20250219 | 161300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 167 | 20250219 | 161200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 168 | 20250219 | 161100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 169 | 20250219 | 161000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 170 | 20250219 | 160900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 171 | 20250219 | 160800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 172 | 20250219 | 160700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 173 | 20250219 | 160600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 174 | 20250219 | 160500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 175 | 20250219 | 160400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 176 | 20250219 | 160300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 177 | 20250219 | 160200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 178 | 20250219 | 160100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 179 | 20250219 | 160000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 180 | 20250219 | 155900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 181 | 20250219 | 155800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 182 | 20250219 | 155700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 5023 |
| 183 | 20250219 | 155600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20250219 | 155500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20250219 | 155400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20250219 | 155300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20250219 | 155200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20250219 | 155100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20250219 | 155000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20250219 | 154900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20250219 | 154800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20250219 | 154700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20250219 | 154600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 194 | 20250219 | 154500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 195 | 20250219 | 154400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 196 | 20250219 | 154300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 197 | 20250219 | 154200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 198 | 20250219 | 154100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 199 | 20250219 | 154000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 200 | 20250219 | 153900 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 201 | 20250219 | 153800 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 202 | 20250219 | 153700 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 203 | 20250219 | 153600 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 204 | 20250219 | 153500 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 205 | 20250219 | 153400 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 206 | 20250219 | 153300 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 207 | 20250219 | 153200 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 208 | 20250219 | 153100 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 209 | 20250219 | 153000 | 20861298500 | 68900 | 68900 | 68900 | 68900 | 5023 |
| 210 | 20250219 | 152900 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 211 | 20250219 | 152800 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 212 | 20250219 | 152700 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 213 | 20250219 | 152600 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 214 | 20250219 | 152500 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 215 | 20250219 | 152400 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 216 | 20250219 | 152300 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 217 | 20250219 | 152200 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 218 | 20250219 | 152100 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 219 | 20250219 | 152000 | 20515213800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 220 | 20250219 | 151900 | 20515213800 | 68900 | 68800 | 69000 | 68700 | 684 |
| 221 | 20250219 | 151800 | 20468113000 | 68900 | 68800 | 68900 | 68800 | 677 |
| 222 | 20250219 | 151700 | 20421489600 | 68700 | 68800 | 68900 | 68700 | 391 |
| 223 | 20250219 | 151600 | 20394582100 | 68700 | 68600 | 68900 | 68500 | 410 |
| 224 | 20250219 | 151500 | 20366409400 | 68500 | 68600 | 68600 | 68500 | 1426 |
| 225 | 20250219 | 151400 | 20268644500 | 68600 | 68900 | 68900 | 68600 | 542 |
| 226 | 20250219 | 151300 | 20231405400 | 69000 | 68900 | 69000 | 68700 | 718 |
| 227 | 20250219 | 151200 | 20181974200 | 68800 | 69100 | 69100 | 68800 | 1911 |
| 228 | 20250219 | 151100 | 20050156300 | 69000 | 69000 | 69100 | 68900 | 1947 |
| 229 | 20250219 | 151000 | 19915809400 | 69000 | 69000 | 69000 | 68900 | 1742 |
| 230 | 20250219 | 150900 | 19795625400 | 69000 | 68900 | 69000 | 68900 | 968 |
| 231 | 20250219 | 150800 | 19728834200 | 69000 | 69000 | 69000 | 68900 | 506 |
| 232 | 20250219 | 150700 | 19693925300 | 69000 | 68900 | 69000 | 68900 | 540 |
| 233 | 20250219 | 150600 | 19656668700 | 69000 | 69000 | 69000 | 68800 | 220 |
| 234 | 20250219 | 150500 | 19641503800 | 69000 | 68900 | 69000 | 68800 | 532 |
| 235 | 20250219 | 150400 | 19604867900 | 68900 | 68800 | 68900 | 68800 | 465 |
| 236 | 20250219 | 150300 | 19572830700 | 68900 | 68800 | 68900 | 68800 | 295 |
| 237 | 20250219 | 150200 | 19552511600 | 68800 | 68800 | 68800 | 68700 | 823 |
| 238 | 20250219 | 150100 | 19495891800 | 68800 | 68700 | 68800 | 68700 | 482 |
| 239 | 20250219 | 150000 | 19462751300 | 68800 | 68800 | 68800 | 68700 | 977 |
| 240 | 20250219 | 145900 | 19395601500 | 68800 | 68900 | 69000 | 68700 | 1034 |
| 241 | 20250219 | 145800 | 19324441300 | 68900 | 68900 | 69000 | 68800 | 1798 |
| 242 | 20250219 | 145700 | 19200591100 | 68900 | 68800 | 69000 | 68800 | 880 |
| 243 | 20250219 | 145600 | 19139967200 | 68800 | 68800 | 68900 | 68800 | 367 |
| 244 | 20250219 | 145500 | 19114695600 | 68800 | 68700 | 68800 | 68700 | 771 |
| 245 | 20250219 | 145400 | 19061664000 | 68800 | 68900 | 68900 | 68700 | 462 |
| 246 | 20250219 | 145300 | 19029871800 | 68900 | 69200 | 69200 | 68700 | 4499 |
| 247 | 20250219 | 145200 | 18719817800 | 69100 | 69200 | 69200 | 69100 | 822 |
| 248 | 20250219 | 145100 | 18662997100 | 69100 | 69100 | 69200 | 69000 | 470 |
| 249 | 20250219 | 145000 | 18630509000 | 69100 | 69100 | 69100 | 69000 | 447 |
| 250 | 20250219 | 144900 | 18599629400 | 69000 | 69000 | 69200 | 69000 | 750 |
| 251 | 20250219 | 144800 | 18547825100 | 69000 | 69100 | 69100 | 68900 | 1309 |
| 252 | 20250219 | 144700 | 18457457700 | 69100 | 69100 | 69100 | 68900 | 1300 |
| 253 | 20250219 | 144600 | 18367691600 | 69100 | 69000 | 69100 | 69000 | 1158 |
| 254 | 20250219 | 144500 | 18287730900 | 69100 | 69000 | 69100 | 69000 | 1003 |
| 255 | 20250219 | 144400 | 18218444600 | 69000 | 69000 | 69100 | 69000 | 810 |
| 256 | 20250219 | 144300 | 18162506900 | 69100 | 69000 | 69100 | 68900 | 1106 |
| 257 | 20250219 | 144200 | 18086182800 | 69000 | 69000 | 69000 | 68900 | 384 |
| 258 | 20250219 | 144100 | 18059686900 | 69000 | 69000 | 69000 | 68900 | 674 |
| 259 | 20250219 | 144000 | 18013183800 | 69000 | 69000 | 69000 | 68900 | 352 |
| 260 | 20250219 | 143900 | 17988896600 | 69000 | 69100 | 69200 | 68900 | 833 |
| 261 | 20250219 | 143800 | 17931410700 | 69100 | 69100 | 69200 | 69000 | 1034 |
| 262 | 20250219 | 143700 | 17859932100 | 69200 | 69200 | 69300 | 69100 | 418 |
| 263 | 20250219 | 143600 | 17830997800 | 69100 | 69300 | 69300 | 69100 | 1070 |
| 264 | 20250219 | 143500 | 17756896300 | 69200 | 69300 | 69300 | 69200 | 889 |
| 265 | 20250219 | 143400 | 17695315200 | 69200 | 69200 | 69300 | 69100 | 691 |
| 266 | 20250219 | 143300 | 17647484100 | 69200 | 69000 | 69200 | 69000 | 807 |
| 267 | 20250219 | 143200 | 17591694300 | 69000 | 68900 | 69100 | 68800 | 485 |
| 268 | 20250219 | 143100 | 17558256600 | 68900 | 68900 | 68900 | 68800 | 258 |
| 269 | 20250219 | 143000 | 17540481700 | 68900 | 68800 | 68900 | 68800 | 344 |
| 270 | 20250219 | 142900 | 17516786000 | 68900 | 69000 | 69000 | 68800 | 2688 |
| 271 | 20250219 | 142800 | 17331638800 | 68900 | 69000 | 69000 | 68900 | 560 |
| 272 | 20250219 | 142700 | 17293014200 | 68900 | 69100 | 69100 | 68900 | 1502 |
| 273 | 20250219 | 142600 | 17189332300 | 69100 | 69100 | 69100 | 69000 | 462 |
| 274 | 20250219 | 142500 | 17157412900 | 69100 | 69100 | 69100 | 69000 | 577 |
| 275 | 20250219 | 142400 | 17117543300 | 69100 | 69100 | 69100 | 69000 | 299 |
| 276 | 20250219 | 142300 | 17096883400 | 69100 | 69100 | 69200 | 69000 | 1851 |
| 277 | 20250219 | 142200 | 16969069600 | 69100 | 69200 | 69200 | 69000 | 1520 |
| 278 | 20250219 | 142100 | 16864099300 | 69200 | 69200 | 69200 | 69000 | 599 |
| 279 | 20250219 | 142000 | 16822675800 | 69200 | 69100 | 69200 | 69000 | 1392 |
| 280 | 20250219 | 141900 | 16726489100 | 69100 | 69100 | 69100 | 69000 | 541 |
| 281 | 20250219 | 141800 | 16689120600 | 69100 | 69000 | 69100 | 69000 | 472 |
| 282 | 20250219 | 141700 | 16656512500 | 69000 | 68900 | 69100 | 68900 | 723 |
| 283 | 20250219 | 141600 | 16606630800 | 69000 | 69000 | 69100 | 68900 | 539 |
| 284 | 20250219 | 141500 | 16569445800 | 69000 | 68900 | 69000 | 68900 | 356 |
| 285 | 20250219 | 141400 | 16544882700 | 69000 | 68900 | 69000 | 68900 | 504 |
| 286 | 20250219 | 141300 | 16510112000 | 69000 | 68900 | 69000 | 68900 | 455 |
| 287 | 20250219 | 141200 | 16478744600 | 68800 | 68900 | 69000 | 68800 | 504 |
| 288 | 20250219 | 141100 | 16443999000 | 68900 | 68800 | 69000 | 68800 | 460 |
| 289 | 20250219 | 141000 | 16412305300 | 68800 | 68800 | 68900 | 68700 | 720 |
| 290 | 20250219 | 140900 | 16362781700 | 68800 | 68900 | 69000 | 68700 | 851 |
| 291 | 20250219 | 140800 | 16304227400 | 69000 | 68900 | 69000 | 68900 | 833 |
| 292 | 20250219 | 140700 | 16246799400 | 69000 | 68900 | 69000 | 68800 | 534 |
| 293 | 20250219 | 140600 | 16209985400 | 68900 | 68900 | 69000 | 68800 | 728 |
| 294 | 20250219 | 140500 | 16159800800 | 68900 | 69100 | 69100 | 68900 | 612 |
| 295 | 20250219 | 140400 | 16117558000 | 69000 | 69000 | 69100 | 68900 | 631 |
| 296 | 20250219 | 140300 | 16073990400 | 69000 | 68900 | 69000 | 68900 | 418 |
| 297 | 20250219 | 140200 | 16045149200 | 68900 | 69000 | 69000 | 68900 | 404 |
| 298 | 20250219 | 140100 | 16017275100 | 69000 | 69000 | 69000 | 68900 | 251 |
| 299 | 20250219 | 140000 | 15999956800 | 69000 | 69000 | 69000 | 68900 | 897 |
| 300 | 20250219 | 135900 | 15938120000 | 68900 | 69000 | 69000 | 68800 | 1159 |
| 301 | 20250219 | 135800 | 15858264900 | 69000 | 68900 | 69000 | 68900 | 402 |
| 302 | 20250219 | 135700 | 15830564800 | 68900 | 68900 | 69000 | 68800 | 455 |
| 303 | 20250219 | 135600 | 15799226200 | 68900 | 68800 | 68900 | 68700 | 207 |
| 304 | 20250219 | 135500 | 15784975300 | 68800 | 68700 | 68800 | 68600 | 505 |
| 305 | 20250219 | 135400 | 15750259400 | 68700 | 68700 | 68800 | 68700 | 1041 |
| 306 | 20250219 | 135300 | 15678732900 | 68700 | 68600 | 68700 | 68600 | 704 |
| 307 | 20250219 | 135200 | 15630376200 | 68700 | 68600 | 68700 | 68600 | 224 |
| 308 | 20250219 | 135100 | 15614993200 | 68600 | 68500 | 68700 | 68400 | 4515 |
| 309 | 20250219 | 135000 | 15305435000 | 68500 | 68400 | 68500 | 68400 | 208 |
| 310 | 20250219 | 134900 | 15291193000 | 68500 | 68300 | 68500 | 68300 | 158 |
| 311 | 20250219 | 134800 | 15280376300 | 68400 | 68400 | 68400 | 68300 | 311 |
| 312 | 20250219 | 134700 | 15259109100 | 68400 | 68300 | 68500 | 68300 | 363 |
| 313 | 20250219 | 134600 | 15234282000 | 68300 | 68300 | 68500 | 68300 | 1315 |
| 314 | 20250219 | 134500 | 15144346200 | 68400 | 68300 | 68400 | 68300 | 161 |
| 315 | 20250219 | 134400 | 15133346300 | 68300 | 68300 | 68400 | 68200 | 202 |
| 316 | 20250219 | 134300 | 15119535700 | 68300 | 68400 | 68500 | 68300 | 1444 |
| 317 | 20250219 | 134200 | 15020780400 | 68500 | 68400 | 68500 | 68400 | 99 |
| 318 | 20250219 | 134100 | 15014004700 | 68400 | 68300 | 68500 | 68200 | 865 |
| 319 | 20250219 | 134000 | 14954876800 | 68200 | 68200 | 68300 | 68200 | 125 |
| 320 | 20250219 | 133900 | 14946348400 | 68200 | 68300 | 68300 | 68100 | 185 |
| 321 | 20250219 | 133800 | 14933719500 | 68300 | 68300 | 68400 | 68100 | 844 |
| 322 | 20250219 | 133700 | 14876142100 | 68300 | 68500 | 68500 | 68300 | 343 |
| 323 | 20250219 | 133600 | 14852708800 | 68500 | 68600 | 68700 | 68400 | 531 |
| 324 | 20250219 | 133500 | 14816326900 | 68600 | 68700 | 68800 | 68500 | 832 |
| 325 | 20250219 | 133400 | 14759201400 | 68700 | 68900 | 68900 | 68700 | 1815 |
| 326 | 20250219 | 133300 | 14634305800 | 68900 | 68900 | 68900 | 68800 | 143 |
| 327 | 20250219 | 133200 | 14624462100 | 68800 | 68900 | 68900 | 68800 | 413 |
| 328 | 20250219 | 133100 | 14596026900 | 68800 | 68900 | 69000 | 68800 | 412 |
| 329 | 20250219 | 133000 | 14567650600 | 69000 | 69200 | 69300 | 68900 | 1546 |
| 330 | 20250219 | 132900 | 14460819100 | 69200 | 69200 | 69300 | 69200 | 421 |
| 331 | 20250219 | 132800 | 14431651900 | 69300 | 69200 | 69400 | 69100 | 1429 |
| 332 | 20250219 | 132700 | 14332730700 | 69200 | 69200 | 69200 | 69100 | 249 |
| 333 | 20250219 | 132600 | 14315503600 | 69200 | 69300 | 69400 | 69000 | 901 |
| 334 | 20250219 | 132500 | 14253158500 | 69300 | 69400 | 69600 | 69200 | 2920 |
| 335 | 20250219 | 132400 | 14050378500 | 69400 | 69400 | 69500 | 69300 | 880 |
| 336 | 20250219 | 132300 | 13989303800 | 69400 | 69400 | 69400 | 69300 | 613 |
| 337 | 20250219 | 132200 | 13946764800 | 69400 | 69100 | 69400 | 69100 | 937 |
| 338 | 20250219 | 132100 | 13881841700 | 69100 | 69400 | 69500 | 69100 | 2600 |
| 339 | 20250219 | 132000 | 13701509000 | 69500 | 69100 | 69500 | 69000 | 4447 |
| 340 | 20250219 | 131900 | 13393521000 | 69100 | 69000 | 69100 | 69000 | 522 |
| 341 | 20250219 | 131800 | 13357463300 | 69100 | 68900 | 69200 | 68900 | 1550 |
| 342 | 20250219 | 131700 | 13250408600 | 68900 | 69100 | 69200 | 68900 | 1477 |
| 343 | 20250219 | 131600 | 13148509500 | 69100 | 69100 | 69200 | 68900 | 2781 |
| 344 | 20250219 | 131500 | 12956419600 | 69200 | 69000 | 69200 | 68900 | 5787 |
| 345 | 20250219 | 131400 | 12556491200 | 68900 | 68800 | 69000 | 68700 | 2530 |
| 346 | 20250219 | 131300 | 12382131700 | 68700 | 68300 | 68700 | 68200 | 3882 |
| 347 | 20250219 | 131200 | 12116311200 | 68300 | 68200 | 68300 | 68100 | 1667 |
| 348 | 20250219 | 131100 | 12002494800 | 68100 | 67900 | 68200 | 67900 | 906 |
| 349 | 20250219 | 131000 | 11940828700 | 68000 | 68100 | 68100 | 68000 | 1071 |
| 350 | 20250219 | 130900 | 11867977500 | 68100 | 68100 | 68200 | 68000 | 1703 |
| 351 | 20250219 | 130800 | 11752000300 | 68200 | 68000 | 68200 | 67900 | 3168 |
| 352 | 20250219 | 130700 | 11536333800 | 67900 | 68000 | 68000 | 67800 | 1585 |
| 353 | 20250219 | 130600 | 11428625000 | 68000 | 67900 | 68000 | 67800 | 2024 |
| 354 | 20250219 | 130500 | 11291098200 | 67800 | 67900 | 67900 | 67800 | 1969 |
| 355 | 20250219 | 130400 | 11157435900 | 68000 | 67900 | 68000 | 67900 | 1758 |
| 356 | 20250219 | 130300 | 11037914400 | 67900 | 67800 | 67900 | 67800 | 2365 |
| 357 | 20250219 | 130200 | 10877350900 | 67900 | 67900 | 67900 | 67800 | 2574 |
| 358 | 20250219 | 130100 | 10702679500 | 67900 | 67900 | 67900 | 67800 | 538 |
| 359 | 20250219 | 130000 | 10666160700 | 67900 | 67700 | 67900 | 67700 | 1787 |
| 360 | 20250219 | 125900 | 10544998400 | 67800 | 67500 | 67800 | 67500 | 1645 |
| 361 | 20250219 | 125800 | 10433673000 | 67500 | 67300 | 67600 | 67300 | 3155 |
| 362 | 20250219 | 125700 | 10220874200 | 67300 | 67200 | 67300 | 67200 | 1292 |
| 363 | 20250219 | 125600 | 10133981100 | 67200 | 67200 | 67200 | 67100 | 93 |
| 364 | 20250219 | 125500 | 10127731600 | 67200 | 67100 | 67200 | 67100 | 198 |
| 365 | 20250219 | 125400 | 10114433300 | 67200 | 67100 | 67200 | 67000 | 2604 |
| 366 | 20250219 | 125300 | 9939841100 | 67000 | 66900 | 67100 | 66800 | 820 |
| 367 | 20250219 | 125200 | 9884936500 | 66900 | 66900 | 66900 | 66800 | 72 |
| 368 | 20250219 | 125100 | 9880121200 | 66900 | 66900 | 67000 | 66900 | 340 |
| 369 | 20250219 | 125000 | 9857375100 | 67000 | 67000 | 67100 | 67000 | 370 |
| 370 | 20250219 | 124900 | 9832583900 | 67000 | 67000 | 67000 | 66900 | 164 |
| 371 | 20250219 | 124800 | 9821596100 | 67000 | 67000 | 67000 | 66900 | 130 |
| 372 | 20250219 | 124700 | 9812886900 | 67000 | 66800 | 67000 | 66800 | 265 |
| 373 | 20250219 | 124600 | 9795153400 | 66900 | 66900 | 66900 | 66800 | 210 |
| 374 | 20250219 | 124500 | 9781105300 | 66900 | 66900 | 67000 | 66800 | 1615 |
| 375 | 20250219 | 124400 | 9673058000 | 66900 | 67100 | 67100 | 66900 | 401 |
| 376 | 20250219 | 124300 | 9646189900 | 67100 | 67000 | 67100 | 67000 | 559 |
| 377 | 20250219 | 124200 | 9608733600 | 67100 | 67200 | 67200 | 67000 | 367 |
| 378 | 20250219 | 124100 | 9584098000 | 67200 | 67300 | 67300 | 67100 | 389 |
| 379 | 20250219 | 124000 | 9557989500 | 67300 | 67200 | 67300 | 67200 | 2909 |
| 380 | 20250219 | 123900 | 9362370800 | 67200 | 67200 | 67200 | 67100 | 102 |
| 381 | 20250219 | 123800 | 9355520200 | 67100 | 67200 | 67200 | 67100 | 232 |
| 382 | 20250219 | 123700 | 9339952800 | 67100 | 67100 | 67100 | 67100 | 272 |
| 383 | 20250219 | 123600 | 9321701600 | 67100 | 67000 | 67100 | 67000 | 61 |
| 384 | 20250219 | 123500 | 9317608600 | 67000 | 66900 | 67100 | 66900 | 379 |
| 385 | 20250219 | 123400 | 9292218000 | 66900 | 67000 | 67100 | 66900 | 1230 |
| 386 | 20250219 | 123300 | 9209749600 | 67000 | 67100 | 67100 | 67000 | 343 |
| 387 | 20250219 | 123200 | 9186760300 | 67100 | 67200 | 67300 | 67000 | 939 |
| 388 | 20250219 | 123100 | 9123719200 | 67200 | 67300 | 67300 | 67100 | 1948 |
| 389 | 20250219 | 123000 | 8992713600 | 67200 | 67200 | 67300 | 67100 | 2323 |
| 390 | 20250219 | 122900 | 8836542400 | 67100 | 67200 | 67200 | 67100 | 233 |
| 391 | 20250219 | 122800 | 8820892900 | 67200 | 67200 | 67200 | 67100 | 276 |
| 392 | 20250219 | 122700 | 8802352100 | 67200 | 67200 | 67200 | 67100 | 183 |
| 393 | 20250219 | 122600 | 8790054600 | 67200 | 67000 | 67200 | 66900 | 4388 |
| 394 | 20250219 | 122500 | 8495887600 | 67000 | 67000 | 67000 | 66900 | 191 |
| 395 | 20250219 | 122400 | 8483091900 | 67000 | 67000 | 67000 | 66900 | 714 |
| 396 | 20250219 | 122300 | 8435281200 | 67000 | 67000 | 67000 | 67000 | 1012 |
| 397 | 20250219 | 122200 | 8367477200 | 67000 | 67000 | 67000 | 66900 | 547 |
| 398 | 20250219 | 122100 | 8330869900 | 67000 | 66900 | 67000 | 66900 | 513 |
| 399 | 20250219 | 122000 | 8296544400 | 67000 | 67000 | 67000 | 66900 | 1267 |
| 400 | 20250219 | 121900 | 8211776500 | 67000 | 67000 | 67000 | 66900 | 99 |
| 401 | 20250219 | 121800 | 8205149000 | 67000 | 66900 | 67000 | 66900 | 166 |
| 402 | 20250219 | 121700 | 8194036400 | 67000 | 66900 | 67000 | 66900 | 545 |
| 403 | 20250219 | 121600 | 8157573700 | 66900 | 66900 | 66900 | 66800 | 2070 |
| 404 | 20250219 | 121500 | 8019099300 | 66800 | 66800 | 66900 | 66800 | 2142 |
| 405 | 20250219 | 121400 | 7876010700 | 66800 | 66700 | 66800 | 66700 | 1124 |
| 406 | 20250219 | 121300 | 7801035700 | 66700 | 66600 | 66700 | 66600 | 76 |
| 407 | 20250219 | 121200 | 7795967500 | 66600 | 66500 | 66600 | 66500 | 313 |
| 408 | 20250219 | 121100 | 7775148400 | 66500 | 66600 | 66600 | 66500 | 485 |
| 409 | 20250219 | 121000 | 7742863400 | 66600 | 66600 | 66700 | 66500 | 394 |
| 410 | 20250219 | 120900 | 7716623100 | 66700 | 66700 | 66700 | 66600 | 115 |
| 411 | 20250219 | 120800 | 7708962600 | 66700 | 66700 | 66700 | 66600 | 95 |
| 412 | 20250219 | 120700 | 7702633300 | 66700 | 66700 | 66700 | 66600 | 124 |
| 413 | 20250219 | 120600 | 7694370100 | 66700 | 66600 | 66700 | 66600 | 120 |
| 414 | 20250219 | 120500 | 7686371500 | 66700 | 66700 | 66700 | 66700 | 115 |
| 415 | 20250219 | 120400 | 7678701000 | 66600 | 66700 | 66700 | 66600 | 87 |
| 416 | 20250219 | 120300 | 7672903200 | 66700 | 66500 | 66700 | 66500 | 2726 |
| 417 | 20250219 | 120200 | 7491213600 | 66600 | 66600 | 66600 | 66600 | 118 |
| 418 | 20250219 | 120100 | 7483354800 | 66600 | 66500 | 66600 | 66400 | 281 |
| 419 | 20250219 | 120000 | 7464668200 | 66500 | 66500 | 66500 | 66400 | 115 |
| 420 | 20250219 | 115900 | 7457023000 | 66500 | 66400 | 66500 | 66400 | 212 |
| 421 | 20250219 | 115800 | 7442932400 | 66500 | 66500 | 66500 | 66300 | 371 |
| 422 | 20250219 | 115700 | 7418289200 | 66500 | 66400 | 66600 | 66400 | 120 |
| 423 | 20250219 | 115600 | 7410306800 | 66500 | 66500 | 66500 | 66400 | 57 |
| 424 | 20250219 | 115500 | 7406517000 | 66500 | 66500 | 66500 | 66400 | 45 |
| 425 | 20250219 | 115400 | 7403524700 | 66500 | 66400 | 66500 | 66400 | 110 |
| 426 | 20250219 | 115300 | 7396210000 | 66500 | 66500 | 66500 | 66400 | 106 |
| 427 | 20250219 | 115200 | 7389161100 | 66400 | 66400 | 66500 | 66400 | 379 |
| 428 | 20250219 | 115100 | 7363959100 | 66300 | 66500 | 66500 | 66300 | 226 |
| 429 | 20250219 | 115000 | 7348951900 | 66500 | 66400 | 66500 | 66400 | 57 |
| 430 | 20250219 | 114900 | 7345162600 | 66400 | 66400 | 66500 | 66400 | 116 |
| 431 | 20250219 | 114800 | 7337449100 | 66500 | 66300 | 66500 | 66300 | 245 |
| 432 | 20250219 | 114700 | 7321181300 | 66400 | 66500 | 66500 | 66300 | 208 |
| 433 | 20250219 | 114600 | 7307370100 | 66500 | 66400 | 66500 | 66300 | 946 |
| 434 | 20250219 | 114500 | 7244627500 | 66400 | 66300 | 66400 | 66300 | 68 |
| 435 | 20250219 | 114400 | 7240112700 | 66400 | 66400 | 66400 | 66300 | 254 |
| 436 | 20250219 | 114300 | 7223247200 | 66400 | 66400 | 66400 | 66300 | 50 |
| 437 | 20250219 | 114200 | 7219927500 | 66400 | 66400 | 66400 | 66300 | 142 |
| 438 | 20250219 | 114100 | 7210498900 | 66300 | 66400 | 66400 | 66300 | 91 |
| 439 | 20250219 | 114000 | 7204456700 | 66400 | 66400 | 66400 | 66300 | 33 |
| 440 | 20250219 | 113900 | 7202265800 | 66300 | 66200 | 66300 | 66200 | 172 |
| 441 | 20250219 | 113800 | 7190863000 | 66300 | 66300 | 66300 | 66200 | 117 |
| 442 | 20250219 | 113700 | 7183106000 | 66300 | 66300 | 66400 | 66200 | 595 |
| 443 | 20250219 | 113600 | 7143657700 | 66300 | 66300 | 66300 | 66200 | 644 |
| 444 | 20250219 | 113500 | 7101021400 | 66300 | 66300 | 66300 | 66200 | 83 |
| 445 | 20250219 | 113400 | 7095518800 | 66300 | 66300 | 66300 | 66200 | 116 |
| 446 | 20250219 | 113300 | 7087828200 | 66300 | 66200 | 66400 | 66200 | 363 |
| 447 | 20250219 | 113200 | 7063791000 | 66300 | 66300 | 66400 | 66200 | 659 |
| 448 | 20250219 | 113100 | 7020146500 | 66300 | 66300 | 66300 | 66200 | 224 |
| 449 | 20250219 | 113000 | 7005303500 | 66200 | 66300 | 66400 | 66200 | 184 |
| 450 | 20250219 | 112900 | 6993104400 | 66300 | 66400 | 66500 | 66300 | 87 |
| 451 | 20250219 | 112800 | 6987328800 | 66400 | 66400 | 66500 | 66300 | 121 |
| 452 | 20250219 | 112700 | 6979297500 | 66400 | 66200 | 66400 | 66200 | 20 |
| 453 | 20250219 | 112600 | 6977971400 | 66300 | 66300 | 66300 | 66200 | 116 |
| 454 | 20250219 | 112500 | 6970281200 | 66300 | 66300 | 66300 | 66200 | 64 |
| 455 | 20250219 | 112400 | 6966038200 | 66300 | 66300 | 66300 | 66200 | 51 |
| 456 | 20250219 | 112300 | 6962657200 | 66300 | 66400 | 66400 | 66200 | 105 |
| 457 | 20250219 | 112200 | 6955695600 | 66300 | 66400 | 66400 | 66200 | 235 |
| 458 | 20250219 | 112100 | 6940110500 | 66400 | 66400 | 66400 | 66300 | 387 |
| 459 | 20250219 | 112000 | 6914416400 | 66400 | 66300 | 66400 | 66200 | 222 |
| 460 | 20250219 | 111900 | 6899689700 | 66300 | 66300 | 66300 | 66200 | 111 |
| 461 | 20250219 | 111800 | 6892332100 | 66300 | 66200 | 66300 | 66100 | 1304 |
| 462 | 20250219 | 111700 | 6806060800 | 66300 | 66300 | 66300 | 66200 | 60 |
| 463 | 20250219 | 111600 | 6802082900 | 66200 | 66200 | 66300 | 66200 | 129 |
| 464 | 20250219 | 111500 | 6793533600 | 66300 | 66400 | 66400 | 66200 | 62 |
| 465 | 20250219 | 111400 | 6789424000 | 66300 | 66300 | 66400 | 66200 | 76 |
| 466 | 20250219 | 111300 | 6784384100 | 66300 | 66300 | 66300 | 66200 | 177 |
| 467 | 20250219 | 111200 | 6772649200 | 66300 | 66400 | 66400 | 66200 | 160 |
| 468 | 20250219 | 111100 | 6762041000 | 66400 | 66300 | 66400 | 66200 | 132 |
| 469 | 20250219 | 111000 | 6753286200 | 66200 | 66200 | 66500 | 66200 | 258 |
| 470 | 20250219 | 110900 | 6736183400 | 66200 | 66000 | 66300 | 66000 | 70 |
| 471 | 20250219 | 110800 | 6731546700 | 66000 | 66100 | 66500 | 66000 | 922 |
| 472 | 20250219 | 110700 | 6670548400 | 66100 | 66100 | 66300 | 66100 | 160 |
| 473 | 20250219 | 110600 | 6659949100 | 66100 | 66300 | 66500 | 66100 | 294 |
| 474 | 20250219 | 110500 | 6640462100 | 66200 | 66000 | 66300 | 66000 | 1333 |
| 475 | 20250219 | 110400 | 6552236200 | 66000 | 66300 | 66400 | 66000 | 2153 |
| 476 | 20250219 | 110300 | 6409791300 | 66300 | 66500 | 66500 | 66300 | 656 |
| 477 | 20250219 | 110200 | 6366276700 | 66500 | 66400 | 66600 | 66400 | 991 |
| 478 | 20250219 | 110100 | 6300470100 | 66400 | 66400 | 66400 | 66300 | 97 |
| 479 | 20250219 | 110000 | 6294030000 | 66400 | 66600 | 66600 | 66300 | 515 |
| 480 | 20250219 | 105900 | 6259830600 | 66500 | 66500 | 66600 | 66400 | 267 |
| 481 | 20250219 | 105800 | 6242064300 | 66500 | 66500 | 66600 | 66400 | 417 |
| 482 | 20250219 | 105700 | 6214331900 | 66600 | 66600 | 66600 | 66500 | 197 |
| 483 | 20250219 | 105600 | 6201214800 | 66600 | 66600 | 66600 | 66400 | 366 |
| 484 | 20250219 | 105500 | 6176853900 | 66600 | 66600 | 66600 | 66500 | 447 |
| 485 | 20250219 | 105400 | 6147115600 | 66600 | 66700 | 66700 | 66500 | 293 |
| 486 | 20250219 | 105300 | 6127596500 | 66700 | 66500 | 66700 | 66400 | 624 |
| 487 | 20250219 | 105200 | 6086052300 | 66500 | 66600 | 66700 | 66500 | 291 |
| 488 | 20250219 | 105100 | 6066665100 | 66700 | 66700 | 66700 | 66500 | 656 |
| 489 | 20250219 | 105000 | 6022961700 | 66700 | 66700 | 66700 | 66600 | 359 |
| 490 | 20250219 | 104900 | 5999031300 | 66700 | 66500 | 66700 | 66500 | 864 |
| 491 | 20250219 | 104800 | 5941487000 | 66600 | 66500 | 66600 | 66500 | 192 |
| 492 | 20250219 | 104700 | 5928707500 | 66500 | 66200 | 66500 | 66200 | 811 |
| 493 | 20250219 | 104600 | 5874891000 | 66300 | 66200 | 66300 | 66200 | 213 |
| 494 | 20250219 | 104500 | 5860771600 | 66300 | 66300 | 66300 | 66200 | 216 |
| 495 | 20250219 | 104400 | 5846463100 | 66300 | 66300 | 66400 | 66200 | 193 |
| 496 | 20250219 | 104300 | 5833663200 | 66300 | 66300 | 66400 | 66200 | 218 |
| 497 | 20250219 | 104200 | 5819201700 | 66300 | 66300 | 66400 | 66300 | 504 |
| 498 | 20250219 | 104100 | 5785764700 | 66500 | 66500 | 66500 | 66300 | 416 |
| 499 | 20250219 | 104000 | 5758135200 | 66500 | 66500 | 66700 | 66400 | 229 |
| 500 | 20250219 | 103900 | 5742887100 | 66600 | 66500 | 66600 | 66500 | 329 |
| 501 | 20250219 | 103800 | 5720993300 | 66600 | 66600 | 66600 | 66400 | 1308 |
| 502 | 20250219 | 103700 | 5633954300 | 66500 | 66600 | 66700 | 66500 | 303 |
| 503 | 20250219 | 103600 | 5613763800 | 66500 | 66700 | 66800 | 66500 | 629 |
| 504 | 20250219 | 103500 | 5571858300 | 66600 | 66600 | 66700 | 66500 | 608 |
| 505 | 20250219 | 103400 | 5531338000 | 66600 | 66700 | 66700 | 66500 | 615 |
| 506 | 20250219 | 103300 | 5490384000 | 66700 | 66700 | 66700 | 66600 | 1123 |
| 507 | 20250219 | 103200 | 5415511500 | 66600 | 66700 | 66700 | 66600 | 602 |
| 508 | 20250219 | 103100 | 5375368500 | 66700 | 66600 | 66700 | 66500 | 1265 |
| 509 | 20250219 | 103000 | 5291170800 | 66600 | 66600 | 66600 | 66500 | 1213 |
| 510 | 20250219 | 102900 | 5210463900 | 66600 | 66400 | 66600 | 66400 | 656 |
| 511 | 20250219 | 102800 | 5166834800 | 66400 | 66300 | 66400 | 66300 | 300 |
| 512 | 20250219 | 102700 | 5146928200 | 66200 | 66300 | 66300 | 66100 | 211 |
| 513 | 20250219 | 102600 | 5132965300 | 66100 | 66200 | 66300 | 66100 | 142 |
| 514 | 20250219 | 102500 | 5123574700 | 66200 | 66100 | 66300 | 66100 | 19 |
| 515 | 20250219 | 102400 | 5122315500 | 66300 | 66200 | 66300 | 66100 | 143 |
| 516 | 20250219 | 102300 | 5112848100 | 66200 | 66200 | 66300 | 66100 | 769 |
| 517 | 20250219 | 102200 | 5061986000 | 66200 | 66200 | 66200 | 66000 | 28 |
| 518 | 20250219 | 102100 | 5060132600 | 66000 | 66100 | 66100 | 66000 | 163 |
| 519 | 20250219 | 102000 | 5049372400 | 66100 | 66100 | 66200 | 66000 | 305 |
| 520 | 20250219 | 101900 | 5029233300 | 66200 | 65800 | 66200 | 65800 | 1384 |
| 521 | 20250219 | 101800 | 4938004900 | 65700 | 65800 | 65800 | 65700 | 399 |
| 522 | 20250219 | 101700 | 4911771700 | 65800 | 65800 | 65900 | 65800 | 80 |
| 523 | 20250219 | 101600 | 4906506700 | 65800 | 65900 | 65900 | 65700 | 160 |
| 524 | 20250219 | 101500 | 4895979600 | 65800 | 65700 | 65800 | 65700 | 149 |
| 525 | 20250219 | 101400 | 4886180300 | 65800 | 65700 | 65800 | 65600 | 33 |
| 526 | 20250219 | 101300 | 4884009600 | 65700 | 65700 | 65800 | 65600 | 861 |
| 527 | 20250219 | 101200 | 4827471000 | 65700 | 65700 | 65700 | 65600 | 614 |
| 528 | 20250219 | 101100 | 4787174700 | 65700 | 65800 | 65800 | 65700 | 926 |
| 529 | 20250219 | 101000 | 4726335600 | 65800 | 65700 | 65800 | 65700 | 99 |
| 530 | 20250219 | 100900 | 4719827900 | 65800 | 65900 | 66000 | 65700 | 875 |
| 531 | 20250219 | 100800 | 4662228600 | 65900 | 65900 | 66000 | 65800 | 769 |
| 532 | 20250219 | 100700 | 4611572100 | 65900 | 66100 | 66100 | 65800 | 530 |
| 533 | 20250219 | 100600 | 4576635100 | 66100 | 66200 | 66200 | 66000 | 234 |
| 534 | 20250219 | 100500 | 4561166600 | 66200 | 66200 | 66200 | 66100 | 201 |
| 535 | 20250219 | 100400 | 4547870500 | 66300 | 65900 | 66300 | 65800 | 400 |
| 536 | 20250219 | 100300 | 4521417000 | 65900 | 65900 | 65900 | 65800 | 216 |
| 537 | 20250219 | 100200 | 4507183800 | 65900 | 66000 | 66100 | 65700 | 492 |
| 538 | 20250219 | 100100 | 4474774100 | 65900 | 66300 | 66300 | 65800 | 1539 |
| 539 | 20250219 | 100000 | 4373103500 | 66200 | 66300 | 66300 | 66100 | 292 |
| 540 | 20250219 | 095900 | 4353746700 | 66300 | 66200 | 66400 | 66100 | 675 |
| 541 | 20250219 | 095800 | 4309068300 | 66200 | 66100 | 66200 | 66000 | 3295 |
| 542 | 20250219 | 095700 | 4091317900 | 66100 | 66600 | 66700 | 66100 | 2716 |
| 543 | 20250219 | 095600 | 3911418900 | 66600 | 66700 | 66700 | 66500 | 301 |
| 544 | 20250219 | 095500 | 3891356800 | 66700 | 66700 | 66800 | 66600 | 685 |
| 545 | 20250219 | 095400 | 3845680300 | 66700 | 66600 | 66800 | 66500 | 484 |
| 546 | 20250219 | 095300 | 3813440300 | 66600 | 66600 | 66700 | 66600 | 244 |
| 547 | 20250219 | 095200 | 3797183300 | 66700 | 66500 | 66700 | 66300 | 907 |
| 548 | 20250219 | 095100 | 3736949100 | 66600 | 66700 | 66700 | 66600 | 400 |
| 549 | 20250219 | 095000 | 3710282400 | 66700 | 66800 | 66800 | 66500 | 1781 |
| 550 | 20250219 | 094900 | 3591603000 | 66900 | 66900 | 66900 | 66700 | 359 |
| 551 | 20250219 | 094800 | 3567622800 | 66900 | 66900 | 66900 | 66800 | 562 |
| 552 | 20250219 | 094700 | 3530069500 | 66900 | 66900 | 67000 | 66800 | 237 |
| 553 | 20250219 | 094600 | 3514204600 | 67000 | 66900 | 67000 | 66900 | 1303 |
| 554 | 20250219 | 094500 | 3426935100 | 67000 | 67000 | 67000 | 66800 | 816 |
| 555 | 20250219 | 094400 | 3372293300 | 67000 | 67000 | 67000 | 66900 | 1354 |
| 556 | 20250219 | 094300 | 3281602800 | 67000 | 66700 | 67000 | 66700 | 851 |
| 557 | 20250219 | 094200 | 3224669300 | 66800 | 66900 | 66900 | 66600 | 1430 |
| 558 | 20250219 | 094100 | 3129287300 | 66900 | 66900 | 66900 | 66700 | 711 |
| 559 | 20250219 | 094000 | 3081759000 | 66900 | 66900 | 67000 | 66700 | 1649 |
| 560 | 20250219 | 093900 | 2971492000 | 67000 | 67000 | 67000 | 66700 | 1764 |
| 561 | 20250219 | 093800 | 2853443100 | 67000 | 66700 | 67100 | 66600 | 6038 |
| 562 | 20250219 | 093700 | 2449428100 | 66700 | 66400 | 66700 | 66400 | 2316 |
| 563 | 20250219 | 093600 | 2295206400 | 66500 | 66300 | 66500 | 66300 | 3231 |
| 564 | 20250219 | 093500 | 2080699000 | 66300 | 66300 | 66300 | 66200 | 75 |
| 565 | 20250219 | 093400 | 2075728200 | 66300 | 66200 | 66300 | 66200 | 475 |
| 566 | 20250219 | 093300 | 2044279300 | 66200 | 65900 | 66200 | 65900 | 293 |
| 567 | 20250219 | 093200 | 2024917700 | 65800 | 65900 | 66000 | 65800 | 194 |
| 568 | 20250219 | 093100 | 2012125900 | 65900 | 66000 | 66000 | 65800 | 863 |
| 569 | 20250219 | 093000 | 1955200400 | 66100 | 66200 | 66200 | 66000 | 179 |
| 570 | 20250219 | 092900 | 1943366500 | 66200 | 66000 | 66200 | 66000 | 283 |
| 571 | 20250219 | 092800 | 1924634700 | 66200 | 65900 | 66300 | 65900 | 1523 |
| 572 | 20250219 | 092700 | 1823891900 | 66000 | 66000 | 66000 | 65900 | 168 |
| 573 | 20250219 | 092600 | 1812805700 | 66000 | 66000 | 66000 | 65900 | 172 |
| 574 | 20250219 | 092500 | 1801464400 | 66000 | 66000 | 66000 | 66000 | 68 |
| 575 | 20250219 | 092400 | 1796976400 | 66000 | 65900 | 66000 | 65800 | 500 |
| 576 | 20250219 | 092300 | 1764023500 | 66000 | 65900 | 66000 | 65900 | 317 |
| 577 | 20250219 | 092200 | 1743123100 | 65900 | 65900 | 65900 | 65900 | 45 |
| 578 | 20250219 | 092100 | 1740157600 | 65900 | 65800 | 66000 | 65800 | 290 |
| 579 | 20250219 | 092000 | 1721071200 | 65800 | 65800 | 65900 | 65700 | 194 |
| 580 | 20250219 | 091900 | 1708312200 | 65800 | 66000 | 66200 | 65800 | 845 |
| 581 | 20250219 | 091800 | 1652563200 | 66000 | 66100 | 66400 | 66000 | 2557 |
| 582 | 20250219 | 091700 | 1483317000 | 66100 | 66000 | 66300 | 66000 | 1876 |
| 583 | 20250219 | 091600 | 1359275400 | 66000 | 65800 | 66000 | 65700 | 599 |
| 584 | 20250219 | 091500 | 1319792100 | 65800 | 65900 | 66000 | 65700 | 471 |
| 585 | 20250219 | 091400 | 1288771500 | 65900 | 65500 | 65900 | 65500 | 165 |
| 586 | 20250219 | 091300 | 1277920000 | 65400 | 65500 | 65600 | 65300 | 842 |
| 587 | 20250219 | 091200 | 1222812900 | 65500 | 65500 | 65700 | 65500 | 3144 |
| 588 | 20250219 | 091100 | 1016595500 | 65400 | 65300 | 65500 | 65300 | 262 |
| 589 | 20250219 | 091000 | 999460400 | 65300 | 65200 | 65300 | 65100 | 227 |
| 590 | 20250219 | 090900 | 984655700 | 65200 | 65000 | 65300 | 65000 | 1821 |
| 591 | 20250219 | 090800 | 866243100 | 65000 | 65000 | 65100 | 64300 | 2516 |
| 592 | 20250219 | 090700 | 703422800 | 65100 | 65000 | 65200 | 64900 | 1389 |
| 593 | 20250219 | 090600 | 613173300 | 65000 | 65000 | 65200 | 65000 | 616 |
| 594 | 20250219 | 090500 | 573076600 | 65200 | 65400 | 65500 | 65000 | 2040 |
| 595 | 20250219 | 090400 | 440246600 | 65500 | 65300 | 65500 | 65300 | 796 |
| 596 | 20250219 | 090300 | 388190300 | 65300 | 65500 | 65600 | 65300 | 801 |
| 597 | 20250219 | 090200 | 335784100 | 65400 | 65700 | 65700 | 65400 | 289 |
| 598 | 20250219 | 090100 | 316831900 | 65400 | 65800 | 66300 | 65400 | 2198 |
| 599 | 20250219 | 090000 | 172074200 | 65800 | 66300 | 66400 | 65800 | 2569 |