34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 5954 |
| 3 | 20250219 | 192700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 4 | 20250219 | 192600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 5 | 20250219 | 192500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 6 | 20250219 | 192400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 7 | 20250219 | 192300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 8 | 20250219 | 192200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 9 | 20250219 | 192100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 10 | 20250219 | 192000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 11 | 20250219 | 191900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 12 | 20250219 | 191800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 13 | 20250219 | 191700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 14 | 20250219 | 191600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 15 | 20250219 | 191500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 16 | 20250219 | 191400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 17 | 20250219 | 191300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 18 | 20250219 | 191200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 19 | 20250219 | 191100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 20 | 20250219 | 191000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 21 | 20250219 | 190900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 22 | 20250219 | 190800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 23 | 20250219 | 190700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 24 | 20250219 | 190600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 25 | 20250219 | 190500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 26 | 20250219 | 190400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 27 | 20250219 | 190300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 28 | 20250219 | 190200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 29 | 20250219 | 190100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 30 | 20250219 | 190000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 31 | 20250219 | 185900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 32 | 20250219 | 185800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 5954 |
| 33 | 20250219 | 185700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 34 | 20250219 | 185600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 35 | 20250219 | 185500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 36 | 20250219 | 185400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 37 | 20250219 | 185300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 38 | 20250219 | 185200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 39 | 20250219 | 185100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 40 | 20250219 | 185000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 41 | 20250219 | 184900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 42 | 20250219 | 184800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 43 | 20250219 | 184700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 44 | 20250219 | 184600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 45 | 20250219 | 184500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 46 | 20250219 | 184400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 47 | 20250219 | 184300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 48 | 20250219 | 184200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 49 | 20250219 | 184100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 50 | 20250219 | 184000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 51 | 20250219 | 183900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 52 | 20250219 | 183800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 53 | 20250219 | 183700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 54 | 20250219 | 183600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 55 | 20250219 | 183500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 56 | 20250219 | 183400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 57 | 20250219 | 183300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 58 | 20250219 | 183200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 59 | 20250219 | 183100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 60 | 20250219 | 183000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 61 | 20250219 | 182900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 62 | 20250219 | 182800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 5954 |
| 63 | 20250219 | 182700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 64 | 20250219 | 182600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 65 | 20250219 | 182500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 66 | 20250219 | 182400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 67 | 20250219 | 182300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 68 | 20250219 | 182200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 69 | 20250219 | 182100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 70 | 20250219 | 182000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 71 | 20250219 | 181900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 72 | 20250219 | 181800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 73 | 20250219 | 181700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 74 | 20250219 | 181600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 75 | 20250219 | 181500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 76 | 20250219 | 181400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 77 | 20250219 | 181300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 78 | 20250219 | 181200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 79 | 20250219 | 181100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 80 | 20250219 | 181000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 81 | 20250219 | 180900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 82 | 20250219 | 180800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 83 | 20250219 | 180700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 84 | 20250219 | 180600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 85 | 20250219 | 180500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 86 | 20250219 | 180400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 87 | 20250219 | 180300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 88 | 20250219 | 180200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 89 | 20250219 | 180100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 90 | 20250219 | 180000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 91 | 20250219 | 175900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 92 | 20250219 | 175800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 5954 |
| 93 | 20250219 | 175700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 94 | 20250219 | 175600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 95 | 20250219 | 175500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 96 | 20250219 | 175400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 97 | 20250219 | 175300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 98 | 20250219 | 175200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 99 | 20250219 | 175100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 100 | 20250219 | 175000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 101 | 20250219 | 174900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 102 | 20250219 | 174800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 103 | 20250219 | 174700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 104 | 20250219 | 174600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 105 | 20250219 | 174500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 106 | 20250219 | 174400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 107 | 20250219 | 174300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 108 | 20250219 | 174200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 109 | 20250219 | 174100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 110 | 20250219 | 174000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 111 | 20250219 | 173900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 112 | 20250219 | 173800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 113 | 20250219 | 173700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 114 | 20250219 | 173600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 115 | 20250219 | 173500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 116 | 20250219 | 173400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 117 | 20250219 | 173300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 118 | 20250219 | 173200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 119 | 20250219 | 173100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 120 | 20250219 | 173000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 121 | 20250219 | 172900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 122 | 20250219 | 172800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 5954 |
| 123 | 20250219 | 172700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 124 | 20250219 | 172600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 125 | 20250219 | 172500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 126 | 20250219 | 172400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 127 | 20250219 | 172300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 128 | 20250219 | 172200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 129 | 20250219 | 172100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 130 | 20250219 | 172000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 131 | 20250219 | 171900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 132 | 20250219 | 171800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 133 | 20250219 | 171700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 134 | 20250219 | 171600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 135 | 20250219 | 171500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 136 | 20250219 | 171400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 137 | 20250219 | 171300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 138 | 20250219 | 171200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 139 | 20250219 | 171100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 140 | 20250219 | 171000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 141 | 20250219 | 170900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 142 | 20250219 | 170800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 143 | 20250219 | 170700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 144 | 20250219 | 170600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 145 | 20250219 | 170500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 146 | 20250219 | 170400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 147 | 20250219 | 170300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 148 | 20250219 | 170200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 149 | 20250219 | 170100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 150 | 20250219 | 170000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 151 | 20250219 | 165900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 152 | 20250219 | 165800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 5954 |
| 153 | 20250219 | 165700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 154 | 20250219 | 165600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 155 | 20250219 | 165500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 156 | 20250219 | 165400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 157 | 20250219 | 165300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 158 | 20250219 | 165200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 159 | 20250219 | 165100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 160 | 20250219 | 165000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 161 | 20250219 | 164900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 162 | 20250219 | 164800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 163 | 20250219 | 164700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 164 | 20250219 | 164600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 165 | 20250219 | 164500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 166 | 20250219 | 164400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 167 | 20250219 | 164300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 168 | 20250219 | 164200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 169 | 20250219 | 164100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 170 | 20250219 | 164000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 171 | 20250219 | 163900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 172 | 20250219 | 163800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 173 | 20250219 | 163700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 174 | 20250219 | 163600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 175 | 20250219 | 163500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 176 | 20250219 | 163400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 177 | 20250219 | 163300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 178 | 20250219 | 163200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 179 | 20250219 | 163100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 180 | 20250219 | 163000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 181 | 20250219 | 162900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 182 | 20250219 | 162800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 5954 |
| 183 | 20250219 | 162700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 184 | 20250219 | 162600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 185 | 20250219 | 162500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 186 | 20250219 | 162400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 187 | 20250219 | 162300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 188 | 20250219 | 162200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 189 | 20250219 | 162100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 190 | 20250219 | 162000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 191 | 20250219 | 161900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 192 | 20250219 | 161800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 193 | 20250219 | 161700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 194 | 20250219 | 161600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 195 | 20250219 | 161500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 196 | 20250219 | 161400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 197 | 20250219 | 161300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 198 | 20250219 | 161200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 199 | 20250219 | 161100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 200 | 20250219 | 161000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 201 | 20250219 | 160900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 202 | 20250219 | 160800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 203 | 20250219 | 160700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 204 | 20250219 | 160600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 205 | 20250219 | 160500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 206 | 20250219 | 160400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 207 | 20250219 | 160300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 208 | 20250219 | 160200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 209 | 20250219 | 160100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 210 | 20250219 | 160000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 211 | 20250219 | 155900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 212 | 20250219 | 155800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 5954 |
| 213 | 20250219 | 155700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 214 | 20250219 | 155600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 215 | 20250219 | 155500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 216 | 20250219 | 155400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 217 | 20250219 | 155300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 218 | 20250219 | 155200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 219 | 20250219 | 155100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 220 | 20250219 | 155000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 221 | 20250219 | 154900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 222 | 20250219 | 154800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 223 | 20250219 | 154700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 224 | 20250219 | 154600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 225 | 20250219 | 154500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 226 | 20250219 | 154400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 227 | 20250219 | 154300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 228 | 20250219 | 154200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 229 | 20250219 | 154100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 230 | 20250219 | 154000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 231 | 20250219 | 153900 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 232 | 20250219 | 153800 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 233 | 20250219 | 153700 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 234 | 20250219 | 153600 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 235 | 20250219 | 153500 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 236 | 20250219 | 153400 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 237 | 20250219 | 153300 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 238 | 20250219 | 153200 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 239 | 20250219 | 153100 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 240 | 20250219 | 153000 | 25608333700 | 54900 | 54900 | 54900 | 54900 | 5954 |
| 241 | 20250219 | 152900 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 242 | 20250219 | 152800 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 243 | 20250219 | 152700 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 244 | 20250219 | 152600 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 245 | 20250219 | 152500 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 246 | 20250219 | 152400 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 247 | 20250219 | 152300 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 248 | 20250219 | 152200 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 249 | 20250219 | 152100 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 250 | 20250219 | 152000 | 25281459100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 251 | 20250219 | 151900 | 25281459100 | 54800 | 54800 | 55000 | 54700 | 2081 |
| 252 | 20250219 | 151800 | 25167357300 | 54800 | 54800 | 54800 | 54700 | 732 |
| 253 | 20250219 | 151700 | 25127257000 | 54800 | 54800 | 55000 | 54800 | 5212 |
| 254 | 20250219 | 151600 | 24841422200 | 54800 | 54800 | 54900 | 54800 | 192 |
| 255 | 20250219 | 151500 | 24830887400 | 54800 | 54800 | 54900 | 54800 | 1636 |
| 256 | 20250219 | 151400 | 24741095600 | 54800 | 54900 | 54900 | 54800 | 419 |
| 257 | 20250219 | 151300 | 24718110000 | 54900 | 54700 | 54900 | 54600 | 5256 |
| 258 | 20250219 | 151200 | 24430508400 | 54600 | 54600 | 54700 | 54600 | 181 |
| 259 | 20250219 | 151100 | 24420624400 | 54600 | 54600 | 54700 | 54500 | 1426 |
| 260 | 20250219 | 151000 | 24342827900 | 54500 | 54500 | 54700 | 54500 | 5570 |
| 261 | 20250219 | 150900 | 24039217100 | 54600 | 54600 | 54700 | 54600 | 2071 |
| 262 | 20250219 | 150800 | 23926138500 | 54600 | 54700 | 54700 | 54600 | 203 |
| 263 | 20250219 | 150700 | 23915042000 | 54600 | 54700 | 54700 | 54600 | 318 |
| 264 | 20250219 | 150600 | 23897672400 | 54800 | 54800 | 54800 | 54600 | 1826 |
| 265 | 20250219 | 150500 | 23797902100 | 54800 | 54800 | 54800 | 54700 | 211 |
| 266 | 20250219 | 150400 | 23786359600 | 54700 | 54700 | 54800 | 54700 | 479 |
| 267 | 20250219 | 150300 | 23760137800 | 54700 | 54800 | 54800 | 54700 | 1806 |
| 268 | 20250219 | 150200 | 23661348600 | 54700 | 54700 | 54800 | 54700 | 326 |
| 269 | 20250219 | 150100 | 23643502000 | 54700 | 54800 | 54800 | 54700 | 532 |
| 270 | 20250219 | 150000 | 23614354200 | 54800 | 54700 | 54800 | 54700 | 750 |
| 271 | 20250219 | 145900 | 23573288200 | 54700 | 54800 | 54800 | 54700 | 754 |
| 272 | 20250219 | 145800 | 23532009700 | 54700 | 54700 | 54800 | 54700 | 222 |
| 273 | 20250219 | 145700 | 23519853900 | 54700 | 54800 | 54800 | 54700 | 393 |
| 274 | 20250219 | 145600 | 23498350500 | 54700 | 54800 | 54800 | 54700 | 1545 |
| 275 | 20250219 | 145500 | 23413712800 | 54800 | 54700 | 54900 | 54700 | 446 |
| 276 | 20250219 | 145400 | 23389286600 | 54700 | 54900 | 54900 | 54700 | 816 |
| 277 | 20250219 | 145300 | 23344596600 | 54800 | 54900 | 54900 | 54800 | 848 |
| 278 | 20250219 | 145200 | 23298115100 | 54900 | 54800 | 54900 | 54700 | 3606 |
| 279 | 20250219 | 145100 | 23100639400 | 54800 | 54800 | 54800 | 54700 | 454 |
| 280 | 20250219 | 145000 | 23075792800 | 54800 | 54800 | 54800 | 54700 | 404 |
| 281 | 20250219 | 144900 | 23053662100 | 54800 | 54800 | 54800 | 54700 | 2168 |
| 282 | 20250219 | 144800 | 22935066700 | 54800 | 54600 | 54800 | 54600 | 1918 |
| 283 | 20250219 | 144700 | 22830081100 | 54700 | 54600 | 54700 | 54500 | 594 |
| 284 | 20250219 | 144600 | 22797654800 | 54500 | 54600 | 54600 | 54500 | 132 |
| 285 | 20250219 | 144500 | 22790460300 | 54600 | 54500 | 54600 | 54500 | 451 |
| 286 | 20250219 | 144400 | 22765865800 | 54500 | 54500 | 54600 | 54500 | 195 |
| 287 | 20250219 | 144300 | 22755236000 | 54500 | 54500 | 54600 | 54500 | 90 |
| 288 | 20250219 | 144200 | 22750329600 | 54600 | 54500 | 54600 | 54500 | 432 |
| 289 | 20250219 | 144100 | 22726775700 | 54600 | 54600 | 54700 | 54600 | 440 |
| 290 | 20250219 | 144000 | 22702733700 | 54600 | 54600 | 54600 | 54500 | 355 |
| 291 | 20250219 | 143900 | 22683358900 | 54500 | 54600 | 54600 | 54500 | 382 |
| 292 | 20250219 | 143800 | 22662535600 | 54600 | 54600 | 54700 | 54500 | 1291 |
| 293 | 20250219 | 143700 | 22592099500 | 54600 | 54600 | 54700 | 54600 | 233 |
| 294 | 20250219 | 143600 | 22579364300 | 54600 | 54600 | 54700 | 54600 | 328 |
| 295 | 20250219 | 143500 | 22561453300 | 54600 | 54600 | 54700 | 54600 | 1167 |
| 296 | 20250219 | 143400 | 22497714200 | 54700 | 54600 | 54800 | 54600 | 1641 |
| 297 | 20250219 | 143300 | 22407963300 | 54700 | 54600 | 54700 | 54600 | 336 |
| 298 | 20250219 | 143200 | 22389611600 | 54600 | 54600 | 54700 | 54600 | 1059 |
| 299 | 20250219 | 143100 | 22331709800 | 54700 | 54600 | 54700 | 54500 | 187 |
| 300 | 20250219 | 143000 | 22321494400 | 54600 | 54600 | 54700 | 54500 | 316 |
| 301 | 20250219 | 142900 | 22304251200 | 54500 | 54600 | 54700 | 54500 | 865 |
| 302 | 20250219 | 142800 | 22257055000 | 54600 | 54600 | 54700 | 54500 | 235 |
| 303 | 20250219 | 142700 | 22244226200 | 54600 | 54600 | 54700 | 54500 | 637 |
| 304 | 20250219 | 142600 | 22209451100 | 54600 | 54600 | 54600 | 54500 | 417 |
| 305 | 20250219 | 142500 | 22186694200 | 54600 | 54700 | 54700 | 54500 | 405 |
| 306 | 20250219 | 142400 | 22164584200 | 54600 | 54600 | 54700 | 54600 | 782 |
| 307 | 20250219 | 142300 | 22121858700 | 54700 | 54700 | 54700 | 54600 | 135 |
| 308 | 20250219 | 142200 | 22114482000 | 54600 | 54600 | 54700 | 54500 | 248 |
| 309 | 20250219 | 142100 | 22100942500 | 54600 | 54500 | 54600 | 54500 | 639 |
| 310 | 20250219 | 142000 | 22066080100 | 54500 | 54600 | 54600 | 54500 | 300 |
| 311 | 20250219 | 141900 | 22049713900 | 54500 | 54400 | 54500 | 54400 | 337 |
| 312 | 20250219 | 141800 | 22031355700 | 54400 | 54500 | 54600 | 54400 | 311 |
| 313 | 20250219 | 141700 | 22014425100 | 54500 | 54500 | 54600 | 54500 | 151 |
| 314 | 20250219 | 141600 | 22006195100 | 54500 | 54400 | 54600 | 54400 | 177 |
| 315 | 20250219 | 141500 | 21996559500 | 54400 | 54400 | 54500 | 54400 | 872 |
| 316 | 20250219 | 141400 | 21949061600 | 54400 | 54600 | 54600 | 54400 | 843 |
| 317 | 20250219 | 141300 | 21903142000 | 54600 | 54600 | 54600 | 54500 | 493 |
| 318 | 20250219 | 141200 | 21876231200 | 54600 | 54600 | 54800 | 54600 | 751 |
| 319 | 20250219 | 141100 | 21835157800 | 54700 | 54700 | 54800 | 54700 | 647 |
| 320 | 20250219 | 141000 | 21799766200 | 54700 | 54700 | 54800 | 54700 | 729 |
| 321 | 20250219 | 140900 | 21759889600 | 54700 | 54800 | 54800 | 54600 | 959 |
| 322 | 20250219 | 140800 | 21707411600 | 54700 | 54800 | 54800 | 54700 | 517 |
| 323 | 20250219 | 140700 | 21679129500 | 54700 | 54700 | 54700 | 54600 | 760 |
| 324 | 20250219 | 140600 | 21637563200 | 54700 | 54200 | 54800 | 54200 | 3556 |
| 325 | 20250219 | 140500 | 21443407600 | 54300 | 54200 | 54300 | 54200 | 1021 |
| 326 | 20250219 | 140400 | 21387976500 | 54200 | 54200 | 54300 | 54100 | 336 |
| 327 | 20250219 | 140300 | 21369767700 | 54200 | 54200 | 54300 | 54100 | 547 |
| 328 | 20250219 | 140200 | 21340108400 | 54200 | 54200 | 54300 | 54100 | 413 |
| 329 | 20250219 | 140100 | 21317721900 | 54100 | 54200 | 54200 | 54100 | 93 |
| 330 | 20250219 | 140000 | 21312688000 | 54100 | 54200 | 54200 | 54100 | 419 |
| 331 | 20250219 | 135900 | 21290019200 | 54100 | 54100 | 54200 | 54100 | 495 |
| 332 | 20250219 | 135800 | 21263206300 | 54100 | 54100 | 54200 | 54100 | 369 |
| 333 | 20250219 | 135700 | 21243233300 | 54100 | 54200 | 54300 | 54100 | 608 |
| 334 | 20250219 | 135600 | 21210295800 | 54200 | 54100 | 54300 | 54100 | 609 |
| 335 | 20250219 | 135500 | 21177315300 | 54000 | 54000 | 54200 | 54000 | 1348 |
| 336 | 20250219 | 135400 | 21104421700 | 54100 | 54100 | 54100 | 54000 | 1599 |
| 337 | 20250219 | 135300 | 21018059000 | 54100 | 54100 | 54200 | 54000 | 1847 |
| 338 | 20250219 | 135200 | 20918273200 | 54100 | 54100 | 54200 | 54000 | 980 |
| 339 | 20250219 | 135100 | 20865276000 | 54100 | 54200 | 54200 | 54000 | 1264 |
| 340 | 20250219 | 135000 | 20796928600 | 54200 | 54200 | 54300 | 54000 | 1048 |
| 341 | 20250219 | 134900 | 20740201200 | 54300 | 54200 | 54300 | 54100 | 883 |
| 342 | 20250219 | 134800 | 20692421900 | 54200 | 54300 | 54300 | 54100 | 2284 |
| 343 | 20250219 | 134700 | 20568705300 | 54300 | 54300 | 54400 | 54200 | 1049 |
| 344 | 20250219 | 134600 | 20511810800 | 54400 | 54300 | 54500 | 54200 | 1183 |
| 345 | 20250219 | 134500 | 20447553800 | 54300 | 54600 | 54700 | 54300 | 909 |
| 346 | 20250219 | 134400 | 20398007100 | 54600 | 54600 | 54700 | 54600 | 539 |
| 347 | 20250219 | 134300 | 20368575500 | 54700 | 54300 | 54700 | 54300 | 5261 |
| 348 | 20250219 | 134200 | 20082062000 | 54300 | 54300 | 54400 | 54300 | 576 |
| 349 | 20250219 | 134100 | 20050767600 | 54300 | 54300 | 54400 | 54300 | 117 |
| 350 | 20250219 | 134000 | 20044414300 | 54300 | 54300 | 54400 | 54300 | 208 |
| 351 | 20250219 | 133900 | 20033115000 | 54400 | 54200 | 54400 | 54200 | 1013 |
| 352 | 20250219 | 133800 | 19978139900 | 54200 | 54300 | 54300 | 54200 | 76 |
| 353 | 20250219 | 133700 | 19974020200 | 54300 | 54200 | 54300 | 54200 | 138 |
| 354 | 20250219 | 133600 | 19966534900 | 54300 | 54200 | 54300 | 54100 | 276 |
| 355 | 20250219 | 133500 | 19951574200 | 54300 | 54200 | 54300 | 54200 | 200 |
| 356 | 20250219 | 133400 | 19940733100 | 54300 | 54300 | 54300 | 54200 | 112 |
| 357 | 20250219 | 133300 | 19934662400 | 54200 | 54200 | 54300 | 54100 | 295 |
| 358 | 20250219 | 133200 | 19918688500 | 54200 | 54200 | 54300 | 54100 | 117 |
| 359 | 20250219 | 133100 | 19912350900 | 54200 | 54200 | 54300 | 54100 | 1157 |
| 360 | 20250219 | 133000 | 19849747800 | 54200 | 54200 | 54200 | 54100 | 366 |
| 361 | 20250219 | 132900 | 19829933300 | 54200 | 54100 | 54300 | 54100 | 348 |
| 362 | 20250219 | 132800 | 19811073200 | 54100 | 54200 | 54200 | 54100 | 229 |
| 363 | 20250219 | 132700 | 19798674700 | 54200 | 54100 | 54200 | 54100 | 508 |
| 364 | 20250219 | 132600 | 19771167600 | 54100 | 54100 | 54400 | 54100 | 824 |
| 365 | 20250219 | 132500 | 19726495100 | 54100 | 54100 | 54100 | 54000 | 556 |
| 366 | 20250219 | 132400 | 19696427100 | 54100 | 54100 | 54200 | 54000 | 925 |
| 367 | 20250219 | 132300 | 19646424700 | 54100 | 54100 | 54200 | 54100 | 316 |
| 368 | 20250219 | 132200 | 19629326700 | 54100 | 54100 | 54200 | 54100 | 1042 |
| 369 | 20250219 | 132100 | 19572947000 | 54100 | 54100 | 54200 | 54100 | 445 |
| 370 | 20250219 | 132000 | 19548871300 | 54200 | 54100 | 54200 | 54100 | 734 |
| 371 | 20250219 | 131900 | 19509161400 | 54100 | 54100 | 54200 | 54100 | 281 |
| 372 | 20250219 | 131800 | 19493943100 | 54100 | 54100 | 54200 | 54100 | 929 |
| 373 | 20250219 | 131700 | 19443671300 | 54100 | 54200 | 54200 | 54100 | 194 |
| 374 | 20250219 | 131600 | 19433161700 | 54100 | 54300 | 54300 | 54000 | 10341 |
| 375 | 20250219 | 131500 | 18874226100 | 54300 | 54400 | 54500 | 54200 | 735 |
| 376 | 20250219 | 131400 | 18834309600 | 54400 | 54300 | 54500 | 54300 | 134 |
| 377 | 20250219 | 131300 | 18827029400 | 54300 | 54200 | 54400 | 54200 | 217 |
| 378 | 20250219 | 131200 | 18815253000 | 54200 | 54300 | 54400 | 54200 | 312 |
| 379 | 20250219 | 131100 | 18798324100 | 54200 | 54200 | 54400 | 54200 | 296 |
| 380 | 20250219 | 131000 | 18782251700 | 54300 | 54300 | 54400 | 54200 | 79 |
| 381 | 20250219 | 130900 | 18777964200 | 54200 | 54200 | 54500 | 54200 | 1303 |
| 382 | 20250219 | 130800 | 18707108800 | 54200 | 54400 | 54400 | 54100 | 114 |
| 383 | 20250219 | 130700 | 18700918700 | 54100 | 54200 | 54300 | 54100 | 486 |
| 384 | 20250219 | 130600 | 18674551700 | 54200 | 54200 | 54200 | 54100 | 725 |
| 385 | 20250219 | 130500 | 18635282000 | 54200 | 54100 | 54200 | 54100 | 45 |
| 386 | 20250219 | 130400 | 18632845300 | 54300 | 54200 | 54300 | 54100 | 353 |
| 387 | 20250219 | 130300 | 18613722600 | 54100 | 54100 | 54300 | 54100 | 399 |
| 388 | 20250219 | 130200 | 18592124300 | 54200 | 54100 | 54200 | 54100 | 120 |
| 389 | 20250219 | 130100 | 18585622100 | 54100 | 54100 | 54200 | 54100 | 271 |
| 390 | 20250219 | 130000 | 18570955700 | 54200 | 54100 | 54200 | 54000 | 360 |
| 391 | 20250219 | 125900 | 18551504300 | 54200 | 54100 | 54200 | 54000 | 153 |
| 392 | 20250219 | 125800 | 18543224300 | 54100 | 54100 | 54300 | 54100 | 684 |
| 393 | 20250219 | 125700 | 18506186500 | 54100 | 54000 | 54200 | 54000 | 1910 |
| 394 | 20250219 | 125600 | 18402914200 | 54100 | 54000 | 54100 | 54000 | 201 |
| 395 | 20250219 | 125500 | 18392058800 | 54000 | 54000 | 54100 | 54000 | 1853 |
| 396 | 20250219 | 125400 | 18291993800 | 54000 | 54000 | 54100 | 54000 | 637 |
| 397 | 20250219 | 125300 | 18257595100 | 54100 | 54000 | 54100 | 54000 | 466 |
| 398 | 20250219 | 125200 | 18232425100 | 54000 | 54100 | 54100 | 54000 | 210 |
| 399 | 20250219 | 125100 | 18221082300 | 54100 | 54000 | 54100 | 54000 | 506 |
| 400 | 20250219 | 125000 | 18193744800 | 54000 | 54000 | 54100 | 54000 | 506 |
| 401 | 20250219 | 124900 | 18166417300 | 54000 | 54000 | 54100 | 54000 | 190 |
| 402 | 20250219 | 124800 | 18156156000 | 54100 | 54100 | 54200 | 54000 | 3776 |
| 403 | 20250219 | 124700 | 17951908400 | 54200 | 54100 | 54200 | 54000 | 445 |
| 404 | 20250219 | 124600 | 17927838300 | 54100 | 54100 | 54100 | 54000 | 621 |
| 405 | 20250219 | 124500 | 17894256600 | 54200 | 54100 | 54200 | 54000 | 355 |
| 406 | 20250219 | 124400 | 17875077400 | 54100 | 54200 | 54200 | 54000 | 617 |
| 407 | 20250219 | 124300 | 17841735000 | 54100 | 54100 | 54200 | 54100 | 319 |
| 408 | 20250219 | 124200 | 17824473200 | 54100 | 54100 | 54200 | 54100 | 555 |
| 409 | 20250219 | 124100 | 17794447100 | 54100 | 54200 | 54200 | 54100 | 87 |
| 410 | 20250219 | 124000 | 17789738900 | 54100 | 54200 | 54200 | 54100 | 295 |
| 411 | 20250219 | 123900 | 17773777200 | 54200 | 54100 | 54200 | 54000 | 429 |
| 412 | 20250219 | 123800 | 17750584300 | 54100 | 54100 | 54200 | 54000 | 326 |
| 413 | 20250219 | 123700 | 17732944700 | 54100 | 54100 | 54200 | 54000 | 182 |
| 414 | 20250219 | 123600 | 17723103100 | 54100 | 54100 | 54100 | 54000 | 1565 |
| 415 | 20250219 | 123500 | 17638509100 | 54200 | 54100 | 54200 | 54100 | 431 |
| 416 | 20250219 | 123400 | 17615186700 | 54100 | 54100 | 54200 | 54100 | 144 |
| 417 | 20250219 | 123300 | 17607395100 | 54200 | 54100 | 54200 | 54100 | 189 |
| 418 | 20250219 | 123200 | 17597168900 | 54100 | 54100 | 54200 | 54100 | 674 |
| 419 | 20250219 | 123100 | 17560700100 | 54100 | 54100 | 54200 | 54100 | 82 |
| 420 | 20250219 | 123000 | 17556263500 | 54200 | 54100 | 54200 | 54100 | 265 |
| 421 | 20250219 | 122900 | 17541925100 | 54100 | 54100 | 54200 | 54100 | 726 |
| 422 | 20250219 | 122800 | 17502647600 | 54100 | 54100 | 54100 | 54000 | 197 |
| 423 | 20250219 | 122700 | 17491996000 | 54100 | 54000 | 54100 | 54000 | 721 |
| 424 | 20250219 | 122600 | 17453040700 | 54000 | 54000 | 54100 | 54000 | 331 |
| 425 | 20250219 | 122500 | 17435158100 | 54000 | 54000 | 54100 | 54000 | 634 |
| 426 | 20250219 | 122400 | 17400917200 | 54000 | 54000 | 54100 | 54000 | 248 |
| 427 | 20250219 | 122300 | 17387524500 | 54000 | 54000 | 54100 | 54000 | 566 |
| 428 | 20250219 | 122200 | 17356959400 | 54100 | 54100 | 54200 | 54100 | 548 |
| 429 | 20250219 | 122100 | 17327311700 | 54100 | 54100 | 54200 | 54100 | 370 |
| 430 | 20250219 | 122000 | 17307288000 | 54100 | 54100 | 54200 | 54100 | 411 |
| 431 | 20250219 | 121900 | 17285042400 | 54200 | 54100 | 54200 | 54100 | 154 |
| 432 | 20250219 | 121800 | 17276706900 | 54100 | 54300 | 54300 | 54100 | 1955 |
| 433 | 20250219 | 121700 | 17170909900 | 54300 | 54200 | 54300 | 54100 | 336 |
| 434 | 20250219 | 121600 | 17152694400 | 54200 | 54200 | 54300 | 54200 | 1137 |
| 435 | 20250219 | 121500 | 17091059700 | 54300 | 54300 | 54400 | 54200 | 860 |
| 436 | 20250219 | 121400 | 17044399000 | 54300 | 54400 | 54400 | 54300 | 296 |
| 437 | 20250219 | 121300 | 17028322600 | 54300 | 54400 | 54400 | 54300 | 240 |
| 438 | 20250219 | 121200 | 17015289100 | 54400 | 54400 | 54400 | 54300 | 161 |
| 439 | 20250219 | 121100 | 17006544400 | 54400 | 54300 | 54400 | 54300 | 546 |
| 440 | 20250219 | 121000 | 16976894200 | 54300 | 54400 | 54400 | 54300 | 265 |
| 441 | 20250219 | 120900 | 16962494200 | 54400 | 54300 | 54400 | 54300 | 529 |
| 442 | 20250219 | 120800 | 16933747900 | 54300 | 54300 | 54400 | 54300 | 176 |
| 443 | 20250219 | 120700 | 16924187700 | 54300 | 54400 | 54400 | 54300 | 171 |
| 444 | 20250219 | 120600 | 16914898100 | 54300 | 54300 | 54400 | 54300 | 184 |
| 445 | 20250219 | 120500 | 16904906400 | 54300 | 54300 | 54400 | 54300 | 133 |
| 446 | 20250219 | 120400 | 16897681700 | 54400 | 54400 | 54400 | 54300 | 217 |
| 447 | 20250219 | 120300 | 16885885100 | 54300 | 54300 | 54400 | 54300 | 375 |
| 448 | 20250219 | 120200 | 16865516900 | 54300 | 54300 | 54400 | 54300 | 54 |
| 449 | 20250219 | 120100 | 16862584200 | 54300 | 54400 | 54400 | 54300 | 120 |
| 450 | 20250219 | 120000 | 16856066800 | 54300 | 54300 | 54400 | 54300 | 334 |
| 451 | 20250219 | 115900 | 16837930100 | 54400 | 54300 | 54400 | 54300 | 203 |
| 452 | 20250219 | 115800 | 16826901900 | 54300 | 54400 | 54400 | 54300 | 110 |
| 453 | 20250219 | 115700 | 16820928500 | 54300 | 54200 | 54400 | 54200 | 1454 |
| 454 | 20250219 | 115600 | 16741975500 | 54200 | 54300 | 54300 | 54200 | 284 |
| 455 | 20250219 | 115500 | 16726564800 | 54300 | 54200 | 54300 | 54200 | 178 |
| 456 | 20250219 | 115400 | 16716916500 | 54200 | 54200 | 54300 | 54200 | 235 |
| 457 | 20250219 | 115300 | 16704178300 | 54200 | 54300 | 54300 | 54200 | 172 |
| 458 | 20250219 | 115200 | 16694854100 | 54300 | 54200 | 54300 | 54200 | 289 |
| 459 | 20250219 | 115100 | 16679184400 | 54200 | 54300 | 54300 | 54200 | 178 |
| 460 | 20250219 | 115000 | 16669535400 | 54300 | 54300 | 54300 | 54200 | 295 |
| 461 | 20250219 | 114900 | 16653532600 | 54300 | 54300 | 54400 | 54200 | 122 |
| 462 | 20250219 | 114800 | 16646912300 | 54300 | 54300 | 54400 | 54100 | 1305 |
| 463 | 20250219 | 114700 | 16576171600 | 54300 | 54300 | 54400 | 54300 | 229 |
| 464 | 20250219 | 114600 | 16563736500 | 54400 | 54200 | 54400 | 54200 | 552 |
| 465 | 20250219 | 114500 | 16533775800 | 54300 | 54200 | 54300 | 54100 | 634 |
| 466 | 20250219 | 114400 | 16499402500 | 54200 | 54300 | 54300 | 54100 | 275 |
| 467 | 20250219 | 114300 | 16484486200 | 54300 | 54300 | 54300 | 54200 | 308 |
| 468 | 20250219 | 114200 | 16467784000 | 54200 | 54200 | 54400 | 54100 | 761 |
| 469 | 20250219 | 114100 | 16426490300 | 54300 | 54200 | 54300 | 54200 | 215 |
| 470 | 20250219 | 114000 | 16414831200 | 54300 | 54200 | 54300 | 54200 | 460 |
| 471 | 20250219 | 113900 | 16389899000 | 54300 | 54200 | 54300 | 54100 | 296 |
| 472 | 20250219 | 113800 | 16373877600 | 54100 | 54100 | 54300 | 54100 | 246 |
| 473 | 20250219 | 113700 | 16360548000 | 54100 | 54200 | 54300 | 54100 | 238 |
| 474 | 20250219 | 113600 | 16347648500 | 54200 | 54300 | 54300 | 54100 | 1326 |
| 475 | 20250219 | 113500 | 16275864500 | 54300 | 54200 | 54300 | 54100 | 308 |
| 476 | 20250219 | 113400 | 16259181200 | 54200 | 54200 | 54200 | 54100 | 287 |
| 477 | 20250219 | 113300 | 16243645600 | 54200 | 54200 | 54200 | 54100 | 300 |
| 478 | 20250219 | 113200 | 16227412000 | 54200 | 54200 | 54200 | 54100 | 84 |
| 479 | 20250219 | 113100 | 16222861200 | 54100 | 54200 | 54200 | 54100 | 429 |
| 480 | 20250219 | 113000 | 16199645600 | 54200 | 54200 | 54300 | 54100 | 570 |
| 481 | 20250219 | 112900 | 16168786200 | 54200 | 54300 | 54300 | 54200 | 101 |
| 482 | 20250219 | 112800 | 16163309500 | 54300 | 54200 | 54300 | 54100 | 265 |
| 483 | 20250219 | 112700 | 16148950200 | 54200 | 54200 | 54300 | 54100 | 1361 |
| 484 | 20250219 | 112600 | 16075296600 | 54200 | 54200 | 54300 | 54100 | 345 |
| 485 | 20250219 | 112500 | 16056596200 | 54200 | 54200 | 54300 | 54100 | 1449 |
| 486 | 20250219 | 112400 | 15978146400 | 54300 | 54300 | 54300 | 54200 | 265 |
| 487 | 20250219 | 112300 | 15963782000 | 54300 | 54300 | 54300 | 54200 | 331 |
| 488 | 20250219 | 112200 | 15945821200 | 54300 | 54200 | 54300 | 54100 | 299 |
| 489 | 20250219 | 112100 | 15929610200 | 54200 | 54200 | 54200 | 54100 | 528 |
| 490 | 20250219 | 112000 | 15901039200 | 54100 | 54200 | 54200 | 54100 | 363 |
| 491 | 20250219 | 111900 | 15881383500 | 54200 | 54200 | 54300 | 54100 | 201 |
| 492 | 20250219 | 111800 | 15870492400 | 54200 | 54300 | 54300 | 54200 | 667 |
| 493 | 20250219 | 111700 | 15834338800 | 54300 | 54300 | 54300 | 54200 | 501 |
| 494 | 20250219 | 111600 | 15807167000 | 54300 | 54100 | 54300 | 54100 | 1250 |
| 495 | 20250219 | 111500 | 15739367700 | 54100 | 54300 | 54300 | 54100 | 336 |
| 496 | 20250219 | 111400 | 15721157600 | 54200 | 54200 | 54200 | 54100 | 406 |
| 497 | 20250219 | 111300 | 15699173800 | 54200 | 54200 | 54200 | 54100 | 749 |
| 498 | 20250219 | 111200 | 15658644900 | 54100 | 54100 | 54200 | 54100 | 504 |
| 499 | 20250219 | 111100 | 15631378200 | 54100 | 54100 | 54200 | 54100 | 581 |
| 500 | 20250219 | 111000 | 15599910100 | 54100 | 54200 | 54200 | 54100 | 527 |
| 501 | 20250219 | 110900 | 15571397600 | 54100 | 54100 | 54200 | 54100 | 547 |
| 502 | 20250219 | 110800 | 15541795600 | 54100 | 54300 | 54400 | 54100 | 1552 |
| 503 | 20250219 | 110700 | 15457701000 | 54200 | 54300 | 54400 | 54200 | 133 |
| 504 | 20250219 | 110600 | 15450478700 | 54500 | 54400 | 54500 | 54200 | 1785 |
| 505 | 20250219 | 110500 | 15353392300 | 54500 | 54300 | 54500 | 54200 | 649 |
| 506 | 20250219 | 110400 | 15318123700 | 54300 | 54500 | 54500 | 54000 | 4871 |
| 507 | 20250219 | 110300 | 15053718700 | 54600 | 54600 | 54700 | 54500 | 478 |
| 508 | 20250219 | 110200 | 15027623400 | 54600 | 54600 | 54700 | 54600 | 550 |
| 509 | 20250219 | 110100 | 14997550300 | 54700 | 54600 | 54700 | 54500 | 446 |
| 510 | 20250219 | 110000 | 14973179500 | 54600 | 54600 | 54700 | 54500 | 364 |
| 511 | 20250219 | 105900 | 14953310200 | 54600 | 54600 | 54700 | 54500 | 362 |
| 512 | 20250219 | 105800 | 14933543000 | 54500 | 54500 | 54700 | 54500 | 355 |
| 513 | 20250219 | 105700 | 14914177700 | 54500 | 54700 | 54700 | 54500 | 1334 |
| 514 | 20250219 | 105600 | 14841338100 | 54700 | 54600 | 54700 | 54500 | 298 |
| 515 | 20250219 | 105500 | 14825083000 | 54600 | 54300 | 54700 | 54300 | 1125 |
| 516 | 20250219 | 105400 | 14763759700 | 54300 | 54400 | 54400 | 54200 | 189 |
| 517 | 20250219 | 105300 | 14753506800 | 54400 | 54300 | 54400 | 54200 | 367 |
| 518 | 20250219 | 105200 | 14733590800 | 54300 | 54400 | 54400 | 54200 | 376 |
| 519 | 20250219 | 105100 | 14713180800 | 54300 | 54300 | 54400 | 54200 | 414 |
| 520 | 20250219 | 105000 | 14690700800 | 54300 | 54400 | 54400 | 54300 | 594 |
| 521 | 20250219 | 104900 | 14658437900 | 54400 | 54300 | 54500 | 54300 | 1870 |
| 522 | 20250219 | 104800 | 14556698100 | 54300 | 54400 | 54400 | 54300 | 791 |
| 523 | 20250219 | 104700 | 14513731000 | 54400 | 54300 | 54400 | 54300 | 820 |
| 524 | 20250219 | 104600 | 14469148200 | 54400 | 54400 | 54400 | 54300 | 693 |
| 525 | 20250219 | 104500 | 14431504900 | 54400 | 54500 | 54500 | 54300 | 501 |
| 526 | 20250219 | 104400 | 14404267600 | 54400 | 54400 | 54500 | 54300 | 790 |
| 527 | 20250219 | 104300 | 14361323200 | 54300 | 54400 | 54400 | 54200 | 407 |
| 528 | 20250219 | 104200 | 14339215400 | 54300 | 54300 | 54400 | 54300 | 628 |
| 529 | 20250219 | 104100 | 14305109000 | 54300 | 54100 | 54300 | 54100 | 1483 |
| 530 | 20250219 | 104000 | 14224678400 | 54100 | 54200 | 54200 | 54000 | 682 |
| 531 | 20250219 | 103900 | 14187779400 | 54200 | 53800 | 54200 | 53800 | 1100 |
| 532 | 20250219 | 103800 | 14128328100 | 53900 | 53900 | 54000 | 53800 | 635 |
| 533 | 20250219 | 103700 | 14094114800 | 53900 | 53900 | 54000 | 53800 | 693 |
| 534 | 20250219 | 103600 | 14056776400 | 53900 | 54100 | 54200 | 53900 | 661 |
| 535 | 20250219 | 103500 | 14021088800 | 54000 | 53700 | 54100 | 53600 | 6038 |
| 536 | 20250219 | 103400 | 13696343900 | 53700 | 53900 | 54000 | 53600 | 4285 |
| 537 | 20250219 | 103300 | 13466076400 | 53800 | 53900 | 54000 | 53800 | 4163 |
| 538 | 20250219 | 103200 | 13241944100 | 53900 | 54000 | 54000 | 53800 | 4680 |
| 539 | 20250219 | 103100 | 12989734700 | 54000 | 54000 | 54100 | 53900 | 4149 |
| 540 | 20250219 | 103000 | 12765742600 | 54100 | 54300 | 54400 | 54000 | 14612 |
| 541 | 20250219 | 102900 | 11975412700 | 54200 | 54300 | 54400 | 54200 | 3578 |
| 542 | 20250219 | 102800 | 11781447700 | 54100 | 54300 | 54400 | 54100 | 5430 |
| 543 | 20250219 | 102700 | 11486985700 | 54300 | 54200 | 54500 | 54200 | 753 |
| 544 | 20250219 | 102600 | 11446040700 | 54400 | 54400 | 54400 | 54100 | 7098 |
| 545 | 20250219 | 102500 | 11060905700 | 54400 | 54600 | 54600 | 54400 | 9187 |
| 546 | 20250219 | 102400 | 10560315600 | 54600 | 54700 | 54700 | 54500 | 4369 |
| 547 | 20250219 | 102300 | 10321754200 | 54700 | 54800 | 54800 | 54700 | 674 |
| 548 | 20250219 | 102200 | 10284882000 | 54800 | 54700 | 54900 | 54700 | 300 |
| 549 | 20250219 | 102100 | 10268437200 | 54800 | 54800 | 54900 | 54700 | 387 |
| 550 | 20250219 | 102000 | 10247234700 | 54800 | 54900 | 54900 | 54800 | 466 |
| 551 | 20250219 | 101900 | 10221696400 | 54800 | 54800 | 54900 | 54800 | 356 |
| 552 | 20250219 | 101800 | 10202180600 | 54800 | 55000 | 55000 | 54700 | 1299 |
| 553 | 20250219 | 101700 | 10130799700 | 55000 | 54800 | 55000 | 54700 | 1264 |
| 554 | 20250219 | 101600 | 10061471400 | 54800 | 54900 | 54900 | 54800 | 2048 |
| 555 | 20250219 | 101500 | 9949107700 | 54900 | 54900 | 55000 | 54900 | 648 |
| 556 | 20250219 | 101400 | 9913523600 | 55000 | 54900 | 55000 | 54900 | 169 |
| 557 | 20250219 | 101300 | 9904237100 | 54900 | 54900 | 55000 | 54900 | 229 |
| 558 | 20250219 | 101200 | 9891663300 | 54900 | 55000 | 55000 | 54900 | 294 |
| 559 | 20250219 | 101100 | 9875509900 | 54900 | 55000 | 55000 | 54900 | 412 |
| 560 | 20250219 | 101000 | 9852856400 | 55000 | 54900 | 55100 | 54900 | 257 |
| 561 | 20250219 | 100900 | 9838728200 | 54900 | 55000 | 55000 | 54900 | 1515 |
| 562 | 20250219 | 100800 | 9755547000 | 54900 | 54900 | 55000 | 54900 | 138 |
| 563 | 20250219 | 100700 | 9747963800 | 55000 | 54900 | 55000 | 54900 | 135 |
| 564 | 20250219 | 100600 | 9740547000 | 55000 | 54900 | 55000 | 54800 | 230 |
| 565 | 20250219 | 100500 | 9727920400 | 54900 | 55000 | 55000 | 54900 | 489 |
| 566 | 20250219 | 100400 | 9701064400 | 55100 | 55000 | 55100 | 54900 | 538 |
| 567 | 20250219 | 100300 | 9671487000 | 55000 | 54900 | 55200 | 54800 | 2893 |
| 568 | 20250219 | 100200 | 9512379100 | 54800 | 54800 | 54900 | 54800 | 483 |
| 569 | 20250219 | 100100 | 9485908600 | 54800 | 54600 | 54900 | 54600 | 417 |
| 570 | 20250219 | 100000 | 9463074800 | 54700 | 54700 | 54700 | 54500 | 2428 |
| 571 | 20250219 | 095900 | 9330561700 | 54600 | 54600 | 54700 | 54600 | 2359 |
| 572 | 20250219 | 095800 | 9201757300 | 54600 | 54700 | 54700 | 54600 | 1857 |
| 573 | 20250219 | 095700 | 9100356200 | 54700 | 54700 | 54700 | 54600 | 874 |
| 574 | 20250219 | 095600 | 9052572400 | 54700 | 54700 | 54700 | 54600 | 1470 |
| 575 | 20250219 | 095500 | 8972290000 | 54700 | 55000 | 55000 | 54600 | 6979 |
| 576 | 20250219 | 095400 | 8589877400 | 55000 | 55000 | 55000 | 54900 | 316 |
| 577 | 20250219 | 095300 | 8572505600 | 54900 | 54900 | 54900 | 54800 | 635 |
| 578 | 20250219 | 095200 | 8537665800 | 54900 | 54900 | 54900 | 54800 | 301 |
| 579 | 20250219 | 095100 | 8521142800 | 55000 | 54900 | 55000 | 54900 | 648 |
| 580 | 20250219 | 095000 | 8485563400 | 54900 | 54900 | 55100 | 54900 | 1967 |
| 581 | 20250219 | 094900 | 8377491600 | 55000 | 55000 | 55000 | 54900 | 376 |
| 582 | 20250219 | 094800 | 8356839400 | 55000 | 55000 | 55000 | 54900 | 883 |
| 583 | 20250219 | 094700 | 8308346000 | 55000 | 55000 | 55100 | 55000 | 6453 |
| 584 | 20250219 | 094600 | 7953426600 | 55100 | 55100 | 55100 | 55000 | 767 |
| 585 | 20250219 | 094500 | 7911215000 | 55100 | 55200 | 55200 | 55100 | 3759 |
| 586 | 20250219 | 094400 | 7704073200 | 55100 | 55300 | 55400 | 55100 | 1461 |
| 587 | 20250219 | 094300 | 7623341600 | 55400 | 55300 | 55400 | 55300 | 189 |
| 588 | 20250219 | 094200 | 7612880600 | 55300 | 55400 | 55400 | 55300 | 362 |
| 589 | 20250219 | 094100 | 7592841000 | 55400 | 55300 | 55600 | 55300 | 476 |
| 590 | 20250219 | 094000 | 7566462500 | 55400 | 55200 | 55400 | 55200 | 1226 |
| 591 | 20250219 | 093900 | 7498723200 | 55200 | 55200 | 55300 | 55100 | 224 |
| 592 | 20250219 | 093800 | 7486355000 | 55200 | 55200 | 55200 | 55100 | 184 |
| 593 | 20250219 | 093700 | 7476203800 | 55100 | 55100 | 55300 | 55100 | 429 |
| 594 | 20250219 | 093600 | 7452555600 | 55100 | 55300 | 55300 | 55100 | 768 |
| 595 | 20250219 | 093500 | 7410218400 | 55200 | 55200 | 55300 | 55100 | 312 |
| 596 | 20250219 | 093400 | 7392997800 | 55200 | 55100 | 55200 | 55100 | 330 |
| 597 | 20250219 | 093300 | 7374787200 | 55100 | 55100 | 55200 | 55100 | 348 |
| 598 | 20250219 | 093200 | 7355609700 | 55200 | 55400 | 55400 | 55100 | 381 |
| 599 | 20250219 | 093100 | 7334577400 | 55500 | 55500 | 55600 | 55100 | 1720 |
| 600 | 20250219 | 093000 | 7239421300 | 55500 | 55700 | 55800 | 55500 | 1984 |
| 601 | 20250219 | 092900 | 7129095200 | 55600 | 55600 | 55700 | 55600 | 904 |
| 602 | 20250219 | 092800 | 7078751300 | 55700 | 55600 | 55800 | 55500 | 2976 |
| 603 | 20250219 | 092700 | 6913039200 | 55600 | 55400 | 55700 | 55400 | 2873 |
| 604 | 20250219 | 092600 | 6753533400 | 55500 | 55500 | 55600 | 55300 | 2598 |
| 605 | 20250219 | 092500 | 6609433200 | 55500 | 55000 | 55600 | 55000 | 4507 |
| 606 | 20250219 | 092400 | 6360250500 | 55000 | 55100 | 55200 | 55000 | 480 |
| 607 | 20250219 | 092300 | 6333837900 | 55000 | 55200 | 55200 | 55000 | 381 |
| 608 | 20250219 | 092200 | 6312847000 | 55100 | 55200 | 55200 | 55100 | 368 |
| 609 | 20250219 | 092100 | 6292563200 | 55200 | 54900 | 55200 | 54800 | 674 |
| 610 | 20250219 | 092000 | 6255444200 | 54900 | 54700 | 55000 | 54500 | 6916 |
| 611 | 20250219 | 091900 | 5877856100 | 54700 | 55000 | 55000 | 54600 | 3100 |
| 612 | 20250219 | 091800 | 5708058800 | 55100 | 55200 | 55400 | 54900 | 10813 |
| 613 | 20250219 | 091700 | 5112617400 | 55300 | 55300 | 55600 | 55200 | 3577 |
| 614 | 20250219 | 091600 | 4914516000 | 55300 | 55400 | 55500 | 55200 | 2549 |
| 615 | 20250219 | 091500 | 4773389300 | 55500 | 56000 | 56000 | 55400 | 1899 |
| 616 | 20250219 | 091400 | 4667519800 | 56000 | 55000 | 56000 | 55000 | 5209 |
| 617 | 20250219 | 091300 | 4377893800 | 55000 | 55200 | 55200 | 55000 | 598 |
| 618 | 20250219 | 091200 | 4344971400 | 55100 | 54700 | 55200 | 54700 | 3998 |
| 619 | 20250219 | 091100 | 4125245200 | 54900 | 54500 | 55000 | 54500 | 3511 |
| 620 | 20250219 | 091000 | 3933190400 | 54500 | 54800 | 54900 | 54500 | 5952 |
| 621 | 20250219 | 090900 | 3608096700 | 55000 | 55200 | 55200 | 54600 | 6807 |
| 622 | 20250219 | 090800 | 3235100300 | 55000 | 54900 | 55300 | 54800 | 6084 |
| 623 | 20250219 | 090700 | 2900651700 | 54900 | 55200 | 55200 | 54900 | 14701 |
| 624 | 20250219 | 090600 | 2092040800 | 55200 | 55400 | 55600 | 55200 | 4884 |
| 625 | 20250219 | 090500 | 1821723100 | 55500 | 55500 | 55600 | 55200 | 2951 |
| 626 | 20250219 | 090400 | 1658218700 | 55400 | 55600 | 55600 | 55200 | 3716 |
| 627 | 20250219 | 090300 | 1452707900 | 55600 | 55200 | 55600 | 55000 | 5461 |
| 628 | 20250219 | 090200 | 1151876600 | 55200 | 55000 | 55300 | 54900 | 4587 |
| 629 | 20250219 | 090100 | 899377700 | 55000 | 54700 | 55400 | 54700 | 4028 |
| 630 | 20250219 | 090000 | 677969700 | 54600 | 55300 | 55400 | 54500 | 12022 |