36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 15771 |
| 3 | 20250219 | 191300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 4 | 20250219 | 191200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 5 | 20250219 | 191100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 6 | 20250219 | 191000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 7 | 20250219 | 190900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 8 | 20250219 | 190800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 9 | 20250219 | 190700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 10 | 20250219 | 190600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 11 | 20250219 | 190500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 12 | 20250219 | 190400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 13 | 20250219 | 190300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 14 | 20250219 | 190200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 15 | 20250219 | 190100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 16 | 20250219 | 190000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 17 | 20250219 | 185900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 18 | 20250219 | 185800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 19 | 20250219 | 185700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 20 | 20250219 | 185600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 21 | 20250219 | 185500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 22 | 20250219 | 185400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 23 | 20250219 | 185300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 24 | 20250219 | 185200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 25 | 20250219 | 185100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 26 | 20250219 | 185000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 27 | 20250219 | 184900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 28 | 20250219 | 184800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 29 | 20250219 | 184700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 30 | 20250219 | 184600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 31 | 20250219 | 184500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 32 | 20250219 | 184400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 15771 |
| 33 | 20250219 | 184300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 34 | 20250219 | 184200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 35 | 20250219 | 184100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 36 | 20250219 | 184000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 37 | 20250219 | 183900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 38 | 20250219 | 183800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 39 | 20250219 | 183700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 40 | 20250219 | 183600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 41 | 20250219 | 183500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 42 | 20250219 | 183400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 43 | 20250219 | 183300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 44 | 20250219 | 183200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 45 | 20250219 | 183100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 46 | 20250219 | 183000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 47 | 20250219 | 182900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 48 | 20250219 | 182800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 49 | 20250219 | 182700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 50 | 20250219 | 182600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 51 | 20250219 | 182500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 52 | 20250219 | 182400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 53 | 20250219 | 182300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 54 | 20250219 | 182200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 55 | 20250219 | 182100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 56 | 20250219 | 182000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 57 | 20250219 | 181900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 58 | 20250219 | 181800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 59 | 20250219 | 181700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 60 | 20250219 | 181600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 61 | 20250219 | 181500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 62 | 20250219 | 181400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 15771 |
| 63 | 20250219 | 181300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 64 | 20250219 | 181200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 65 | 20250219 | 181100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 66 | 20250219 | 181000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 67 | 20250219 | 180900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 68 | 20250219 | 180800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 69 | 20250219 | 180700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 70 | 20250219 | 180600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 71 | 20250219 | 180500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 72 | 20250219 | 180400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 73 | 20250219 | 180300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 74 | 20250219 | 180200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 75 | 20250219 | 180100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 76 | 20250219 | 180000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 77 | 20250219 | 175900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 78 | 20250219 | 175800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 79 | 20250219 | 175700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 80 | 20250219 | 175600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 81 | 20250219 | 175500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 82 | 20250219 | 175400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 83 | 20250219 | 175300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 84 | 20250219 | 175200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 85 | 20250219 | 175100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 86 | 20250219 | 175000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 87 | 20250219 | 174900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 88 | 20250219 | 174800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 89 | 20250219 | 174700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 90 | 20250219 | 174600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 91 | 20250219 | 174500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 92 | 20250219 | 174400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 15771 |
| 93 | 20250219 | 174300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 94 | 20250219 | 174200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 95 | 20250219 | 174100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 96 | 20250219 | 174000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 97 | 20250219 | 173900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 98 | 20250219 | 173800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 99 | 20250219 | 173700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 100 | 20250219 | 173600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 101 | 20250219 | 173500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 102 | 20250219 | 173400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 103 | 20250219 | 173300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 104 | 20250219 | 173200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 105 | 20250219 | 173100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 106 | 20250219 | 173000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 107 | 20250219 | 172900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 108 | 20250219 | 172800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 109 | 20250219 | 172700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 110 | 20250219 | 172600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 111 | 20250219 | 172500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 112 | 20250219 | 172400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 113 | 20250219 | 172300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 114 | 20250219 | 172200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 115 | 20250219 | 172100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 116 | 20250219 | 172000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 117 | 20250219 | 171900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 118 | 20250219 | 171800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 119 | 20250219 | 171700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 120 | 20250219 | 171600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 121 | 20250219 | 171500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 122 | 20250219 | 171400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 15771 |
| 123 | 20250219 | 171300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 124 | 20250219 | 171200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 125 | 20250219 | 171100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 126 | 20250219 | 171000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 127 | 20250219 | 170900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 128 | 20250219 | 170800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 129 | 20250219 | 170700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 130 | 20250219 | 170600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 131 | 20250219 | 170500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 132 | 20250219 | 170400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 133 | 20250219 | 170300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 134 | 20250219 | 170200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 135 | 20250219 | 170100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 136 | 20250219 | 170000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 137 | 20250219 | 165900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 138 | 20250219 | 165800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 139 | 20250219 | 165700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 140 | 20250219 | 165600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 141 | 20250219 | 165500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 142 | 20250219 | 165400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 143 | 20250219 | 165300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 144 | 20250219 | 165200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 145 | 20250219 | 165100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 146 | 20250219 | 165000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 147 | 20250219 | 164900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 148 | 20250219 | 164800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 149 | 20250219 | 164700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 150 | 20250219 | 164600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 151 | 20250219 | 164500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 152 | 20250219 | 164400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 15771 |
| 153 | 20250219 | 164300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 154 | 20250219 | 164200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 155 | 20250219 | 164100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 156 | 20250219 | 164000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 157 | 20250219 | 163900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 158 | 20250219 | 163800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 159 | 20250219 | 163700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 160 | 20250219 | 163600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 161 | 20250219 | 163500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 162 | 20250219 | 163400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 163 | 20250219 | 163300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 164 | 20250219 | 163200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 165 | 20250219 | 163100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 166 | 20250219 | 163000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 167 | 20250219 | 162900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 168 | 20250219 | 162800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 169 | 20250219 | 162700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 170 | 20250219 | 162600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 171 | 20250219 | 162500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 172 | 20250219 | 162400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 173 | 20250219 | 162300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 174 | 20250219 | 162200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 175 | 20250219 | 162100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 176 | 20250219 | 162000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 177 | 20250219 | 161900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 178 | 20250219 | 161800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 179 | 20250219 | 161700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 180 | 20250219 | 161600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 181 | 20250219 | 161500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 182 | 20250219 | 161400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 15771 |
| 183 | 20250219 | 161300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 184 | 20250219 | 161200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 185 | 20250219 | 161100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 186 | 20250219 | 161000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 187 | 20250219 | 160900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 188 | 20250219 | 160800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 189 | 20250219 | 160700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 190 | 20250219 | 160600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 191 | 20250219 | 160500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 192 | 20250219 | 160400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 193 | 20250219 | 160300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 194 | 20250219 | 160200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 195 | 20250219 | 160100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 196 | 20250219 | 160000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 197 | 20250219 | 155900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 198 | 20250219 | 155800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 199 | 20250219 | 155700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 200 | 20250219 | 155600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 201 | 20250219 | 155500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 202 | 20250219 | 155400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 203 | 20250219 | 155300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 204 | 20250219 | 155200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 205 | 20250219 | 155100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 206 | 20250219 | 155000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 207 | 20250219 | 154900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 208 | 20250219 | 154800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 209 | 20250219 | 154700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 210 | 20250219 | 154600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 211 | 20250219 | 154500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 212 | 20250219 | 154400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 15771 |
| 213 | 20250219 | 154300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 214 | 20250219 | 154200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 215 | 20250219 | 154100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 216 | 20250219 | 154000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 217 | 20250219 | 153900 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 218 | 20250219 | 153800 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 219 | 20250219 | 153700 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 220 | 20250219 | 153600 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 221 | 20250219 | 153500 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 222 | 20250219 | 153400 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 223 | 20250219 | 153300 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 224 | 20250219 | 153200 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 225 | 20250219 | 153100 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 226 | 20250219 | 153000 | 52896746300 | 134400 | 134400 | 134400 | 134400 | 15771 |
| 227 | 20250219 | 152900 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 228 | 20250219 | 152800 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 229 | 20250219 | 152700 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 230 | 20250219 | 152600 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 231 | 20250219 | 152500 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 232 | 20250219 | 152400 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 233 | 20250219 | 152300 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 234 | 20250219 | 152200 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 235 | 20250219 | 152100 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 236 | 20250219 | 152000 | 50777123900 | 134600 | 134600 | 134600 | 134600 | 0 |
| 237 | 20250219 | 151900 | 50777123900 | 134600 | 134700 | 134700 | 134600 | 410 |
| 238 | 20250219 | 151800 | 50721926100 | 134600 | 134600 | 134700 | 134600 | 943 |
| 239 | 20250219 | 151700 | 50594959400 | 134700 | 134600 | 134700 | 134600 | 391 |
| 240 | 20250219 | 151600 | 50542302200 | 134600 | 134900 | 134900 | 134600 | 812 |
| 241 | 20250219 | 151500 | 50432869100 | 134900 | 134600 | 134900 | 134600 | 697 |
| 242 | 20250219 | 151400 | 50338976300 | 134700 | 134700 | 134800 | 134600 | 604 |
| 243 | 20250219 | 151300 | 50257591800 | 134700 | 134700 | 134800 | 134700 | 682 |
| 244 | 20250219 | 151200 | 50165698500 | 134700 | 134800 | 134900 | 134700 | 1082 |
| 245 | 20250219 | 151100 | 50019847500 | 134800 | 134700 | 134900 | 134700 | 557 |
| 246 | 20250219 | 151000 | 49944735900 | 134900 | 134700 | 134900 | 134500 | 1284 |
| 247 | 20250219 | 150900 | 49771813600 | 134700 | 134600 | 134700 | 134600 | 857 |
| 248 | 20250219 | 150800 | 49656434500 | 134700 | 134700 | 134900 | 134600 | 414 |
| 249 | 20250219 | 150700 | 49600667100 | 134800 | 134600 | 134900 | 134600 | 1095 |
| 250 | 20250219 | 150600 | 49453162100 | 134700 | 134700 | 134800 | 134600 | 713 |
| 251 | 20250219 | 150500 | 49357121600 | 134700 | 134700 | 134800 | 134700 | 609 |
| 252 | 20250219 | 150400 | 49275072400 | 134800 | 134800 | 134900 | 134700 | 951 |
| 253 | 20250219 | 150300 | 49146886600 | 134900 | 134900 | 134900 | 134800 | 838 |
| 254 | 20250219 | 150200 | 49033874000 | 134900 | 134800 | 134900 | 134800 | 449 |
| 255 | 20250219 | 150100 | 48973315600 | 134800 | 134600 | 134900 | 134600 | 879 |
| 256 | 20250219 | 150000 | 48854856000 | 134700 | 134700 | 134900 | 134600 | 879 |
| 257 | 20250219 | 145900 | 48736420200 | 134600 | 134700 | 134800 | 134600 | 730 |
| 258 | 20250219 | 145800 | 48638086600 | 134700 | 134600 | 134700 | 134500 | 1049 |
| 259 | 20250219 | 145700 | 48496874600 | 134700 | 134600 | 134700 | 134600 | 472 |
| 260 | 20250219 | 145600 | 48433314500 | 134600 | 134400 | 134700 | 134400 | 1359 |
| 261 | 20250219 | 145500 | 48250493400 | 134500 | 134400 | 134500 | 134400 | 445 |
| 262 | 20250219 | 145400 | 48190660800 | 134500 | 134500 | 134600 | 134400 | 556 |
| 263 | 20250219 | 145300 | 48115874500 | 134600 | 134400 | 134800 | 134400 | 479 |
| 264 | 20250219 | 145200 | 48051423000 | 134500 | 134500 | 134700 | 134300 | 671 |
| 265 | 20250219 | 145100 | 47961152200 | 134600 | 134600 | 134700 | 134300 | 878 |
| 266 | 20250219 | 145000 | 47843049600 | 134500 | 134600 | 134700 | 134500 | 491 |
| 267 | 20250219 | 144900 | 47776942300 | 134600 | 134400 | 134700 | 134300 | 1371 |
| 268 | 20250219 | 144800 | 47592559000 | 134400 | 134600 | 134700 | 134400 | 1509 |
| 269 | 20250219 | 144700 | 47389571700 | 134600 | 134700 | 134800 | 134600 | 1355 |
| 270 | 20250219 | 144600 | 47207032600 | 134800 | 134800 | 134800 | 134700 | 631 |
| 271 | 20250219 | 144500 | 47121990200 | 134800 | 134800 | 134800 | 134700 | 407 |
| 272 | 20250219 | 144400 | 47067137600 | 134700 | 134800 | 134800 | 134700 | 455 |
| 273 | 20250219 | 144300 | 47005826500 | 134800 | 134700 | 134800 | 134700 | 493 |
| 274 | 20250219 | 144200 | 46939389500 | 134700 | 134800 | 134900 | 134700 | 932 |
| 275 | 20250219 | 144100 | 46813730100 | 134800 | 135000 | 135000 | 134800 | 1248 |
| 276 | 20250219 | 144000 | 46645366000 | 135000 | 135000 | 135000 | 134900 | 683 |
| 277 | 20250219 | 143900 | 46553193800 | 135000 | 134800 | 135000 | 134800 | 617 |
| 278 | 20250219 | 143800 | 46469938500 | 134900 | 134900 | 134900 | 134800 | 391 |
| 279 | 20250219 | 143700 | 46417199000 | 134900 | 134800 | 134900 | 134800 | 322 |
| 280 | 20250219 | 143600 | 46373770100 | 134800 | 134800 | 134900 | 134800 | 635 |
| 281 | 20250219 | 143500 | 46288131000 | 134900 | 134900 | 134900 | 134800 | 391 |
| 282 | 20250219 | 143400 | 46235398000 | 134900 | 135000 | 135000 | 134800 | 813 |
| 283 | 20250219 | 143300 | 46125705500 | 135000 | 135000 | 135000 | 134900 | 380 |
| 284 | 20250219 | 143200 | 46074420300 | 135000 | 134800 | 135000 | 134700 | 447 |
| 285 | 20250219 | 143100 | 46014110100 | 134900 | 134700 | 134900 | 134700 | 1134 |
| 286 | 20250219 | 143000 | 45861264700 | 134700 | 134900 | 134900 | 134700 | 862 |
| 287 | 20250219 | 142900 | 45745068100 | 134900 | 134900 | 134900 | 134800 | 489 |
| 288 | 20250219 | 142800 | 45679109400 | 134900 | 134900 | 134900 | 134800 | 835 |
| 289 | 20250219 | 142700 | 45566482800 | 135000 | 135000 | 135000 | 134900 | 366 |
| 290 | 20250219 | 142600 | 45517078600 | 135000 | 135000 | 135000 | 134900 | 361 |
| 291 | 20250219 | 142500 | 45468353100 | 135000 | 135000 | 135000 | 134900 | 474 |
| 292 | 20250219 | 142400 | 45404381800 | 135000 | 135000 | 135000 | 134900 | 431 |
| 293 | 20250219 | 142300 | 45346204000 | 135000 | 134900 | 135000 | 134900 | 365 |
| 294 | 20250219 | 142200 | 45296941000 | 134900 | 134900 | 135000 | 134800 | 539 |
| 295 | 20250219 | 142100 | 45224215800 | 135000 | 134800 | 135000 | 134800 | 428 |
| 296 | 20250219 | 142000 | 45166479100 | 134800 | 134900 | 135000 | 134800 | 805 |
| 297 | 20250219 | 141900 | 45057876300 | 135000 | 135100 | 135100 | 134900 | 826 |
| 298 | 20250219 | 141800 | 44946357900 | 135000 | 134800 | 135100 | 134800 | 720 |
| 299 | 20250219 | 141700 | 44849158400 | 134900 | 134900 | 134900 | 134800 | 506 |
| 300 | 20250219 | 141600 | 44780905500 | 135000 | 134900 | 135000 | 134900 | 384 |
| 301 | 20250219 | 141500 | 44729082200 | 134900 | 134900 | 135000 | 134700 | 992 |
| 302 | 20250219 | 141400 | 44595317500 | 134900 | 134800 | 135000 | 134700 | 1281 |
| 303 | 20250219 | 141300 | 44422601300 | 134900 | 134900 | 134900 | 134800 | 597 |
| 304 | 20250219 | 141200 | 44342075200 | 134900 | 134900 | 134900 | 134800 | 345 |
| 305 | 20250219 | 141100 | 44295538500 | 134800 | 134900 | 135000 | 134800 | 739 |
| 306 | 20250219 | 141000 | 44195877100 | 135000 | 135000 | 135000 | 134900 | 418 |
| 307 | 20250219 | 140900 | 44139454800 | 135000 | 135200 | 135300 | 134900 | 1531 |
| 308 | 20250219 | 140800 | 43932726300 | 135200 | 135200 | 135300 | 135100 | 326 |
| 309 | 20250219 | 140700 | 43888655800 | 135200 | 135200 | 135300 | 135100 | 447 |
| 310 | 20250219 | 140600 | 43828225700 | 135200 | 135100 | 135200 | 135000 | 597 |
| 311 | 20250219 | 140500 | 43747541200 | 135100 | 135200 | 135200 | 135100 | 641 |
| 312 | 20250219 | 140400 | 43660912400 | 135200 | 135100 | 135200 | 135000 | 1721 |
| 313 | 20250219 | 140300 | 43428403100 | 135100 | 135000 | 135100 | 134900 | 420 |
| 314 | 20250219 | 140200 | 43371682300 | 135000 | 135000 | 135100 | 134900 | 420 |
| 315 | 20250219 | 140100 | 43314982200 | 135000 | 135000 | 135000 | 134900 | 579 |
| 316 | 20250219 | 140000 | 43236821100 | 135000 | 134900 | 135000 | 134900 | 404 |
| 317 | 20250219 | 135900 | 43182297800 | 134900 | 134900 | 134900 | 134800 | 340 |
| 318 | 20250219 | 135800 | 43136433900 | 134900 | 134900 | 134900 | 134800 | 580 |
| 319 | 20250219 | 135700 | 43058208900 | 134800 | 134900 | 134900 | 134800 | 307 |
| 320 | 20250219 | 135600 | 43016813100 | 134900 | 134800 | 134900 | 134700 | 525 |
| 321 | 20250219 | 135500 | 42946036000 | 134800 | 134900 | 134900 | 134700 | 745 |
| 322 | 20250219 | 135400 | 42845581100 | 134900 | 135000 | 135000 | 134800 | 517 |
| 323 | 20250219 | 135300 | 42775845100 | 134900 | 135100 | 135100 | 134900 | 651 |
| 324 | 20250219 | 135200 | 42687952100 | 135100 | 135100 | 135200 | 135000 | 633 |
| 325 | 20250219 | 135100 | 42602430500 | 135000 | 135100 | 135100 | 134900 | 301 |
| 326 | 20250219 | 135000 | 42561798700 | 135000 | 135000 | 135100 | 134900 | 468 |
| 327 | 20250219 | 134900 | 42498617700 | 135000 | 135100 | 135100 | 134900 | 977 |
| 328 | 20250219 | 134800 | 42366736500 | 135100 | 135100 | 135100 | 135000 | 242 |
| 329 | 20250219 | 134700 | 42334049400 | 135100 | 135000 | 135100 | 134900 | 394 |
| 330 | 20250219 | 134600 | 42280866000 | 135000 | 135100 | 135100 | 134900 | 706 |
| 331 | 20250219 | 134500 | 42185543500 | 135100 | 135000 | 135100 | 134900 | 907 |
| 332 | 20250219 | 134400 | 42063096600 | 135000 | 135000 | 135000 | 134900 | 344 |
| 333 | 20250219 | 134300 | 42016663500 | 135000 | 134800 | 135000 | 134800 | 497 |
| 334 | 20250219 | 134200 | 41949617100 | 134800 | 134800 | 134800 | 134700 | 1196 |
| 335 | 20250219 | 134100 | 41788437200 | 134800 | 134800 | 134800 | 134700 | 316 |
| 336 | 20250219 | 134000 | 41745842700 | 134800 | 134800 | 134800 | 134700 | 346 |
| 337 | 20250219 | 133900 | 41699212600 | 134700 | 134900 | 135000 | 134700 | 1067 |
| 338 | 20250219 | 133800 | 41555366800 | 135000 | 135000 | 135000 | 134800 | 1084 |
| 339 | 20250219 | 133700 | 41409115400 | 135000 | 135000 | 135000 | 134800 | 688 |
| 340 | 20250219 | 133600 | 41316298200 | 135000 | 135100 | 135100 | 134900 | 709 |
| 341 | 20250219 | 133500 | 41220599000 | 135100 | 135200 | 135200 | 135000 | 727 |
| 342 | 20250219 | 133400 | 41122371700 | 135100 | 135300 | 135400 | 135100 | 1066 |
| 343 | 20250219 | 133300 | 40978177400 | 135300 | 135600 | 135600 | 135300 | 1558 |
| 344 | 20250219 | 133200 | 40767058900 | 135600 | 135500 | 135600 | 135400 | 781 |
| 345 | 20250219 | 133100 | 40661233300 | 135500 | 135500 | 135500 | 135300 | 1503 |
| 346 | 20250219 | 133000 | 40457740800 | 135500 | 135600 | 135600 | 135400 | 1864 |
| 347 | 20250219 | 132900 | 40205143600 | 135600 | 135600 | 135600 | 135500 | 301 |
| 348 | 20250219 | 132800 | 40164341900 | 135600 | 135600 | 135600 | 135500 | 860 |
| 349 | 20250219 | 132700 | 40047754200 | 135600 | 135600 | 135600 | 135500 | 1315 |
| 350 | 20250219 | 132600 | 39869525400 | 135500 | 135500 | 135600 | 135400 | 455 |
| 351 | 20250219 | 132500 | 39807862300 | 135500 | 135500 | 135500 | 135400 | 512 |
| 352 | 20250219 | 132400 | 39738514900 | 135400 | 135100 | 135500 | 135100 | 1827 |
| 353 | 20250219 | 132300 | 39491447000 | 135000 | 135100 | 135100 | 135000 | 208 |
| 354 | 20250219 | 132200 | 39463352000 | 135100 | 135100 | 135100 | 135000 | 696 |
| 355 | 20250219 | 132100 | 39369329600 | 135100 | 135000 | 135100 | 134900 | 802 |
| 356 | 20250219 | 132000 | 39261051900 | 135000 | 135100 | 135100 | 134900 | 1319 |
| 357 | 20250219 | 131900 | 39082992000 | 135100 | 135100 | 135100 | 135000 | 274 |
| 358 | 20250219 | 131800 | 39045977100 | 135100 | 135200 | 135200 | 135000 | 288 |
| 359 | 20250219 | 131700 | 39007081700 | 135200 | 135000 | 135200 | 135000 | 578 |
| 360 | 20250219 | 131600 | 38928971500 | 135000 | 135200 | 135200 | 135000 | 922 |
| 361 | 20250219 | 131500 | 38804401100 | 135200 | 135200 | 135200 | 135100 | 240 |
| 362 | 20250219 | 131400 | 38771954900 | 135200 | 135000 | 135200 | 135000 | 1315 |
| 363 | 20250219 | 131300 | 38594305600 | 135000 | 135000 | 135000 | 134900 | 210 |
| 364 | 20250219 | 131200 | 38565958300 | 135000 | 135000 | 135000 | 134900 | 511 |
| 365 | 20250219 | 131100 | 38496994500 | 134900 | 135000 | 135000 | 134900 | 333 |
| 366 | 20250219 | 131000 | 38452054200 | 135000 | 135100 | 135100 | 134900 | 743 |
| 367 | 20250219 | 130900 | 38351758600 | 135000 | 135000 | 135100 | 135000 | 239 |
| 368 | 20250219 | 130800 | 38319486300 | 135000 | 135100 | 135200 | 135000 | 322 |
| 369 | 20250219 | 130700 | 38275981900 | 135000 | 135200 | 135200 | 135000 | 1050 |
| 370 | 20250219 | 130600 | 38134098000 | 135100 | 134900 | 135200 | 134900 | 960 |
| 371 | 20250219 | 130500 | 38004470000 | 135000 | 134900 | 135100 | 134900 | 784 |
| 372 | 20250219 | 130400 | 37898634100 | 135000 | 135100 | 135100 | 134900 | 1356 |
| 373 | 20250219 | 130300 | 37715560500 | 135100 | 135100 | 135100 | 135000 | 472 |
| 374 | 20250219 | 130200 | 37651807900 | 135100 | 135100 | 135100 | 135000 | 783 |
| 375 | 20250219 | 130100 | 37546090300 | 135100 | 135100 | 135200 | 135000 | 953 |
| 376 | 20250219 | 130000 | 37417329600 | 135200 | 135200 | 135200 | 135100 | 224 |
| 377 | 20250219 | 125900 | 37387046600 | 135200 | 135200 | 135200 | 135100 | 337 |
| 378 | 20250219 | 125800 | 37341484900 | 135100 | 135200 | 135200 | 135100 | 343 |
| 379 | 20250219 | 125700 | 37295131200 | 135200 | 135200 | 135200 | 135100 | 474 |
| 380 | 20250219 | 125600 | 37231074000 | 135200 | 135200 | 135200 | 135100 | 389 |
| 381 | 20250219 | 125500 | 37178494400 | 135200 | 135300 | 135300 | 135100 | 830 |
| 382 | 20250219 | 125400 | 37066275800 | 135300 | 135200 | 135300 | 135200 | 445 |
| 383 | 20250219 | 125300 | 37006075400 | 135200 | 135300 | 135300 | 135200 | 513 |
| 384 | 20250219 | 125200 | 36936705300 | 135300 | 135200 | 135300 | 135100 | 820 |
| 385 | 20250219 | 125100 | 36825865500 | 135200 | 135100 | 135200 | 135000 | 1159 |
| 386 | 20250219 | 125000 | 36669313900 | 135100 | 135100 | 135100 | 135000 | 1069 |
| 387 | 20250219 | 124900 | 36524903700 | 135000 | 135200 | 135200 | 135000 | 1482 |
| 388 | 20250219 | 124800 | 36324691300 | 135200 | 135200 | 135200 | 135100 | 186 |
| 389 | 20250219 | 124700 | 36299546700 | 135100 | 135300 | 135300 | 135100 | 586 |
| 390 | 20250219 | 124600 | 36220329800 | 135300 | 135200 | 135300 | 135200 | 379 |
| 391 | 20250219 | 124500 | 36169081700 | 135200 | 135500 | 135500 | 135100 | 1557 |
| 392 | 20250219 | 124400 | 35958347800 | 135500 | 135600 | 135600 | 135400 | 885 |
| 393 | 20250219 | 124300 | 35838426700 | 135600 | 135600 | 135600 | 135500 | 327 |
| 394 | 20250219 | 124200 | 35794091500 | 135600 | 135700 | 135700 | 135500 | 713 |
| 395 | 20250219 | 124100 | 35697410500 | 135600 | 135700 | 135700 | 135600 | 465 |
| 396 | 20250219 | 124000 | 35634331700 | 135700 | 135600 | 135700 | 135600 | 497 |
| 397 | 20250219 | 123900 | 35566928600 | 135600 | 135600 | 135700 | 135500 | 1981 |
| 398 | 20250219 | 123800 | 35298287600 | 135600 | 135600 | 135600 | 135500 | 493 |
| 399 | 20250219 | 123700 | 35231458900 | 135600 | 135600 | 135600 | 135500 | 722 |
| 400 | 20250219 | 123600 | 35133601800 | 135500 | 135600 | 135600 | 135500 | 202 |
| 401 | 20250219 | 123500 | 35106217700 | 135600 | 135500 | 135600 | 135400 | 586 |
| 402 | 20250219 | 123400 | 35026808400 | 135500 | 135500 | 135500 | 135400 | 194 |
| 403 | 20250219 | 123300 | 35000527500 | 135500 | 135400 | 135500 | 135400 | 220 |
| 404 | 20250219 | 123200 | 34970720200 | 135500 | 135500 | 135500 | 135400 | 399 |
| 405 | 20250219 | 123100 | 34916666000 | 135400 | 135500 | 135500 | 135400 | 497 |
| 406 | 20250219 | 123000 | 34849352900 | 135400 | 135500 | 135500 | 135400 | 436 |
| 407 | 20250219 | 122900 | 34790283600 | 135500 | 135600 | 135600 | 135400 | 347 |
| 408 | 20250219 | 122800 | 34743264400 | 135600 | 135600 | 135600 | 135500 | 500 |
| 409 | 20250219 | 122700 | 34675482100 | 135600 | 135500 | 135600 | 135500 | 260 |
| 410 | 20250219 | 122600 | 34640230800 | 135500 | 135600 | 135600 | 135400 | 543 |
| 411 | 20250219 | 122500 | 34566646500 | 135600 | 135700 | 135700 | 135500 | 722 |
| 412 | 20250219 | 122400 | 34468743500 | 135700 | 135600 | 135700 | 135300 | 1007 |
| 413 | 20250219 | 122300 | 34332276600 | 135500 | 135700 | 135700 | 135500 | 1016 |
| 414 | 20250219 | 122200 | 34194506300 | 135700 | 135600 | 135700 | 135500 | 549 |
| 415 | 20250219 | 122100 | 34120031500 | 135600 | 135600 | 135600 | 135500 | 490 |
| 416 | 20250219 | 122000 | 34053605000 | 135600 | 135600 | 135600 | 135500 | 326 |
| 417 | 20250219 | 121900 | 34009404500 | 135600 | 135500 | 135600 | 135500 | 515 |
| 418 | 20250219 | 121800 | 33939597500 | 135500 | 135500 | 135600 | 135400 | 287 |
| 419 | 20250219 | 121700 | 33900711700 | 135600 | 135600 | 135600 | 135500 | 510 |
| 420 | 20250219 | 121600 | 33831579000 | 135600 | 135600 | 135600 | 135500 | 324 |
| 421 | 20250219 | 121500 | 33787666700 | 135600 | 135700 | 135700 | 135500 | 934 |
| 422 | 20250219 | 121400 | 33661017000 | 135700 | 135600 | 135700 | 135500 | 606 |
| 423 | 20250219 | 121300 | 33578834500 | 135600 | 135600 | 135600 | 135500 | 596 |
| 424 | 20250219 | 121200 | 33498022400 | 135600 | 135600 | 135600 | 135500 | 516 |
| 425 | 20250219 | 121100 | 33428076700 | 135500 | 135500 | 135600 | 135500 | 176 |
| 426 | 20250219 | 121000 | 33404218100 | 135500 | 135400 | 135600 | 135400 | 639 |
| 427 | 20250219 | 120900 | 33317617500 | 135500 | 135400 | 135500 | 135300 | 575 |
| 428 | 20250219 | 120800 | 33239749200 | 135400 | 135500 | 135500 | 135300 | 264 |
| 429 | 20250219 | 120700 | 33204007900 | 135400 | 135400 | 135500 | 135300 | 472 |
| 430 | 20250219 | 120600 | 33140077400 | 135400 | 135500 | 135500 | 135300 | 1552 |
| 431 | 20250219 | 120500 | 32929923300 | 135500 | 135500 | 135500 | 135400 | 206 |
| 432 | 20250219 | 120400 | 32902013300 | 135500 | 135400 | 135500 | 135400 | 292 |
| 433 | 20250219 | 120300 | 32862448600 | 135400 | 135300 | 135500 | 135300 | 1010 |
| 434 | 20250219 | 120200 | 32725689900 | 135400 | 135400 | 135400 | 135300 | 172 |
| 435 | 20250219 | 120100 | 32702401400 | 135400 | 135400 | 135400 | 135300 | 424 |
| 436 | 20250219 | 120000 | 32645000100 | 135400 | 135500 | 135500 | 135300 | 1167 |
| 437 | 20250219 | 115900 | 32486933800 | 135500 | 135400 | 135500 | 135200 | 761 |
| 438 | 20250219 | 115800 | 32383921800 | 135300 | 135500 | 135500 | 135200 | 793 |
| 439 | 20250219 | 115700 | 32276565400 | 135500 | 135300 | 135500 | 135300 | 428 |
| 440 | 20250219 | 115600 | 32218614600 | 135400 | 135400 | 135500 | 135300 | 522 |
| 441 | 20250219 | 115500 | 32147952300 | 135400 | 135400 | 135400 | 135300 | 406 |
| 442 | 20250219 | 115400 | 32092986500 | 135400 | 135400 | 135400 | 135300 | 294 |
| 443 | 20250219 | 115300 | 32053180100 | 135400 | 135400 | 135400 | 135300 | 418 |
| 444 | 20250219 | 115200 | 31996589500 | 135400 | 135400 | 135500 | 135400 | 451 |
| 445 | 20250219 | 115100 | 31935501700 | 135400 | 135400 | 135500 | 135300 | 475 |
| 446 | 20250219 | 115000 | 31871166100 | 135500 | 135500 | 135500 | 135400 | 617 |
| 447 | 20250219 | 114900 | 31787590700 | 135400 | 135400 | 135500 | 135300 | 1852 |
| 448 | 20250219 | 114800 | 31536801200 | 135300 | 135300 | 135400 | 135200 | 875 |
| 449 | 20250219 | 114700 | 31418401100 | 135300 | 135200 | 135300 | 135100 | 739 |
| 450 | 20250219 | 114600 | 31318480000 | 135200 | 135200 | 135300 | 135100 | 585 |
| 451 | 20250219 | 114500 | 31239395000 | 135300 | 135200 | 135300 | 135000 | 313 |
| 452 | 20250219 | 114400 | 31197070600 | 135200 | 135300 | 135300 | 135000 | 1360 |
| 453 | 20250219 | 114300 | 31013216100 | 135300 | 135300 | 135300 | 135200 | 229 |
| 454 | 20250219 | 114200 | 30982241000 | 135300 | 135200 | 135300 | 135200 | 910 |
| 455 | 20250219 | 114100 | 30859167000 | 135200 | 135300 | 135300 | 135200 | 301 |
| 456 | 20250219 | 114000 | 30818450700 | 135300 | 135300 | 135300 | 135200 | 294 |
| 457 | 20250219 | 113900 | 30778684800 | 135300 | 135300 | 135300 | 135100 | 498 |
| 458 | 20250219 | 113800 | 30711340000 | 135200 | 135300 | 135300 | 135100 | 325 |
| 459 | 20250219 | 113700 | 30667395000 | 135400 | 135300 | 135400 | 135100 | 1754 |
| 460 | 20250219 | 113600 | 30430103400 | 135400 | 135400 | 135400 | 135300 | 496 |
| 461 | 20250219 | 113500 | 30362948600 | 135400 | 135400 | 135400 | 135300 | 568 |
| 462 | 20250219 | 113400 | 30286043200 | 135400 | 135200 | 135400 | 135200 | 663 |
| 463 | 20250219 | 113300 | 30196304000 | 135200 | 135100 | 135300 | 135000 | 1554 |
| 464 | 20250219 | 113200 | 29986451000 | 135100 | 135200 | 135200 | 135000 | 1378 |
| 465 | 20250219 | 113100 | 29800259200 | 135200 | 135200 | 135200 | 135100 | 486 |
| 466 | 20250219 | 113000 | 29734553400 | 135200 | 135200 | 135300 | 135100 | 575 |
| 467 | 20250219 | 112900 | 29656795900 | 135200 | 135300 | 135300 | 135200 | 759 |
| 468 | 20250219 | 112800 | 29554157900 | 135300 | 135100 | 135300 | 135100 | 869 |
| 469 | 20250219 | 112700 | 29436660500 | 135100 | 135200 | 135300 | 135100 | 1717 |
| 470 | 20250219 | 112600 | 29204524900 | 135300 | 135300 | 135300 | 135200 | 274 |
| 471 | 20250219 | 112500 | 29167462400 | 135200 | 135200 | 135300 | 135200 | 314 |
| 472 | 20250219 | 112400 | 29124985200 | 135100 | 135100 | 135300 | 135100 | 357 |
| 473 | 20250219 | 112300 | 29076715400 | 135200 | 135400 | 135400 | 135100 | 1015 |
| 474 | 20250219 | 112200 | 28939398000 | 135400 | 135500 | 135700 | 135300 | 711 |
| 475 | 20250219 | 112100 | 28843082100 | 135600 | 135800 | 135800 | 135500 | 677 |
| 476 | 20250219 | 112000 | 28751220100 | 135700 | 135800 | 135800 | 135600 | 1643 |
| 477 | 20250219 | 111900 | 28528169800 | 135800 | 135600 | 135800 | 135500 | 2076 |
| 478 | 20250219 | 111800 | 28246380000 | 135500 | 135300 | 135600 | 135200 | 1456 |
| 479 | 20250219 | 111700 | 28049168100 | 135200 | 135300 | 135300 | 135200 | 624 |
| 480 | 20250219 | 111600 | 27964755400 | 135300 | 135300 | 135400 | 135200 | 432 |
| 481 | 20250219 | 111500 | 27906303900 | 135400 | 135500 | 135600 | 135300 | 474 |
| 482 | 20250219 | 111400 | 27842116500 | 135500 | 135400 | 135600 | 135400 | 511 |
| 483 | 20250219 | 111300 | 27772854200 | 135400 | 135500 | 135600 | 135300 | 1210 |
| 484 | 20250219 | 111200 | 27608895300 | 135600 | 135500 | 135600 | 135400 | 223 |
| 485 | 20250219 | 111100 | 27578660700 | 135500 | 135500 | 135600 | 135400 | 1016 |
| 486 | 20250219 | 111000 | 27440992700 | 135500 | 135500 | 135500 | 135400 | 601 |
| 487 | 20250219 | 110900 | 27359563900 | 135400 | 135400 | 135500 | 135300 | 391 |
| 488 | 20250219 | 110800 | 27306602400 | 135400 | 135600 | 135600 | 135200 | 886 |
| 489 | 20250219 | 110700 | 27186640400 | 135600 | 135400 | 135600 | 135300 | 888 |
| 490 | 20250219 | 110600 | 27066361500 | 135300 | 135300 | 135400 | 135200 | 613 |
| 491 | 20250219 | 110500 | 26983402200 | 135400 | 135400 | 135500 | 135000 | 2111 |
| 492 | 20250219 | 110400 | 26698084500 | 135400 | 135400 | 135600 | 135400 | 738 |
| 493 | 20250219 | 110300 | 26598127000 | 135400 | 135600 | 135600 | 135100 | 841 |
| 494 | 20250219 | 110200 | 26484346900 | 135500 | 135400 | 135700 | 135400 | 932 |
| 495 | 20250219 | 110100 | 26358008600 | 135400 | 135500 | 135600 | 135200 | 842 |
| 496 | 20250219 | 110000 | 26244040200 | 135600 | 135800 | 135800 | 135400 | 696 |
| 497 | 20250219 | 105900 | 26149667700 | 135800 | 135600 | 135800 | 135600 | 493 |
| 498 | 20250219 | 105800 | 26082752400 | 135600 | 135700 | 135800 | 135600 | 406 |
| 499 | 20250219 | 105700 | 26027663900 | 135800 | 135700 | 135800 | 135400 | 956 |
| 500 | 20250219 | 105600 | 25897983600 | 135600 | 135500 | 135700 | 135500 | 765 |
| 501 | 20250219 | 105500 | 25794262200 | 135500 | 135400 | 135500 | 135000 | 1718 |
| 502 | 20250219 | 105400 | 25561843100 | 135400 | 135700 | 135700 | 135400 | 488 |
| 503 | 20250219 | 105300 | 25495680200 | 135700 | 135800 | 135800 | 135500 | 678 |
| 504 | 20250219 | 105200 | 25403731900 | 135800 | 135700 | 135800 | 135600 | 756 |
| 505 | 20250219 | 105100 | 25301148600 | 135700 | 135900 | 136000 | 135000 | 3468 |
| 506 | 20250219 | 105000 | 24830813000 | 136000 | 136000 | 136000 | 135900 | 423 |
| 507 | 20250219 | 104900 | 24773296900 | 136000 | 135900 | 136000 | 135900 | 449 |
| 508 | 20250219 | 104800 | 24712239600 | 135900 | 136000 | 136000 | 135900 | 569 |
| 509 | 20250219 | 104700 | 24634874300 | 135900 | 136000 | 136000 | 135900 | 417 |
| 510 | 20250219 | 104600 | 24578177100 | 136000 | 135900 | 136000 | 135800 | 1072 |
| 511 | 20250219 | 104500 | 24432473900 | 135900 | 135800 | 135900 | 135700 | 812 |
| 512 | 20250219 | 104400 | 24322235300 | 135800 | 135800 | 135800 | 135700 | 456 |
| 513 | 20250219 | 104300 | 24260332300 | 135700 | 135700 | 135800 | 135600 | 711 |
| 514 | 20250219 | 104200 | 24163855100 | 135700 | 135600 | 135800 | 135600 | 315 |
| 515 | 20250219 | 104100 | 24121101100 | 135600 | 135800 | 135800 | 135600 | 804 |
| 516 | 20250219 | 104000 | 24011976800 | 135700 | 135900 | 136000 | 135700 | 740 |
| 517 | 20250219 | 103900 | 23911441900 | 135900 | 135800 | 135900 | 135700 | 830 |
| 518 | 20250219 | 103800 | 23798692000 | 135700 | 135700 | 135800 | 135600 | 319 |
| 519 | 20250219 | 103700 | 23755389400 | 135700 | 135700 | 135800 | 135600 | 1116 |
| 520 | 20250219 | 103600 | 23603965100 | 135700 | 135500 | 135700 | 135400 | 1746 |
| 521 | 20250219 | 103500 | 23367268100 | 135500 | 135500 | 135500 | 135400 | 254 |
| 522 | 20250219 | 103400 | 23332855300 | 135500 | 135600 | 135600 | 135400 | 881 |
| 523 | 20250219 | 103300 | 23213462000 | 135600 | 135600 | 135700 | 135500 | 757 |
| 524 | 20250219 | 103200 | 23110825900 | 135600 | 135700 | 135700 | 135500 | 491 |
| 525 | 20250219 | 103100 | 23044233700 | 135700 | 135700 | 135800 | 135500 | 468 |
| 526 | 20250219 | 103000 | 22980758300 | 135700 | 135600 | 135800 | 135500 | 568 |
| 527 | 20250219 | 102900 | 22903680600 | 135600 | 135700 | 135700 | 135500 | 602 |
| 528 | 20250219 | 102800 | 22822040500 | 135700 | 135600 | 135700 | 135500 | 421 |
| 529 | 20250219 | 102700 | 22764943600 | 135600 | 135600 | 135700 | 135600 | 452 |
| 530 | 20250219 | 102600 | 22703630500 | 135600 | 135700 | 135700 | 135500 | 420 |
| 531 | 20250219 | 102500 | 22646675100 | 135600 | 135700 | 135700 | 135600 | 383 |
| 532 | 20250219 | 102400 | 22594720300 | 135700 | 135700 | 135700 | 135500 | 376 |
| 533 | 20250219 | 102300 | 22543729000 | 135600 | 135600 | 135800 | 135500 | 319 |
| 534 | 20250219 | 102200 | 22500465100 | 135600 | 135800 | 135900 | 135500 | 1243 |
| 535 | 20250219 | 102100 | 22331818400 | 135800 | 135700 | 135800 | 135600 | 365 |
| 536 | 20250219 | 102000 | 22282277000 | 135600 | 135400 | 135600 | 135400 | 462 |
| 537 | 20250219 | 101900 | 22219660800 | 135400 | 135100 | 135500 | 135000 | 1416 |
| 538 | 20250219 | 101800 | 22028206100 | 135100 | 135400 | 135400 | 135000 | 751 |
| 539 | 20250219 | 101700 | 21926649100 | 135300 | 135300 | 135400 | 135300 | 109 |
| 540 | 20250219 | 101600 | 21911892700 | 135400 | 135200 | 135400 | 135100 | 728 |
| 541 | 20250219 | 101500 | 21813379600 | 135200 | 135200 | 135400 | 135100 | 851 |
| 542 | 20250219 | 101400 | 21698356300 | 135300 | 135300 | 135300 | 135200 | 284 |
| 543 | 20250219 | 101300 | 21659946500 | 135300 | 135200 | 135300 | 135200 | 406 |
| 544 | 20250219 | 101200 | 21605023000 | 135300 | 135300 | 135300 | 135200 | 121 |
| 545 | 20250219 | 101100 | 21588652500 | 135300 | 135200 | 135300 | 135100 | 547 |
| 546 | 20250219 | 101000 | 21514680400 | 135200 | 135200 | 135500 | 135200 | 238 |
| 547 | 20250219 | 100900 | 21482486800 | 135200 | 135400 | 135600 | 135100 | 489 |
| 548 | 20250219 | 100800 | 21416355100 | 135400 | 135600 | 135600 | 135300 | 929 |
| 549 | 20250219 | 100700 | 21290491300 | 135600 | 135900 | 135900 | 135500 | 706 |
| 550 | 20250219 | 100600 | 21194667700 | 135900 | 135800 | 135900 | 135700 | 317 |
| 551 | 20250219 | 100500 | 21151601500 | 135800 | 135200 | 135900 | 135100 | 1254 |
| 552 | 20250219 | 100400 | 20981605900 | 135200 | 135000 | 135300 | 135000 | 699 |
| 553 | 20250219 | 100300 | 20887147900 | 135000 | 135300 | 135300 | 135000 | 489 |
| 554 | 20250219 | 100200 | 20821085600 | 135200 | 135200 | 135400 | 134900 | 1396 |
| 555 | 20250219 | 100100 | 20632476200 | 135200 | 135800 | 135900 | 135100 | 3452 |
| 556 | 20250219 | 100000 | 20164494400 | 135800 | 136000 | 136100 | 135700 | 1642 |
| 557 | 20250219 | 095900 | 19941297600 | 136000 | 136000 | 136100 | 135900 | 1915 |
| 558 | 20250219 | 095800 | 19680774000 | 136000 | 136200 | 136300 | 135900 | 3655 |
| 559 | 20250219 | 095700 | 19183269300 | 136200 | 136100 | 136400 | 136100 | 1463 |
| 560 | 20250219 | 095600 | 18983924700 | 136100 | 136400 | 136500 | 136100 | 1809 |
| 561 | 20250219 | 095500 | 18737233600 | 136500 | 136200 | 136500 | 136200 | 976 |
| 562 | 20250219 | 095400 | 18604171300 | 136300 | 136200 | 136300 | 136100 | 841 |
| 563 | 20250219 | 095300 | 18489613600 | 136200 | 136200 | 136300 | 136000 | 1332 |
| 564 | 20250219 | 095200 | 18308260400 | 136200 | 135700 | 136300 | 135700 | 1145 |
| 565 | 20250219 | 095100 | 18152441200 | 135800 | 136200 | 136300 | 135600 | 2653 |
| 566 | 20250219 | 095000 | 17791520100 | 136200 | 136100 | 136400 | 135700 | 1445 |
| 567 | 20250219 | 094900 | 17594858100 | 136100 | 136600 | 136600 | 136100 | 852 |
| 568 | 20250219 | 094800 | 17478703000 | 136500 | 136600 | 136600 | 136000 | 2673 |
| 569 | 20250219 | 094700 | 17114101700 | 136600 | 136500 | 136600 | 136500 | 1200 |
| 570 | 20250219 | 094600 | 16950203900 | 136500 | 136300 | 136500 | 136300 | 1723 |
| 571 | 20250219 | 094500 | 16715201400 | 136300 | 136800 | 136800 | 136300 | 2294 |
| 572 | 20250219 | 094400 | 16401763000 | 136800 | 136400 | 136800 | 136400 | 4423 |
| 573 | 20250219 | 094300 | 15797547300 | 136400 | 136200 | 136400 | 136100 | 3753 |
| 574 | 20250219 | 094200 | 15286103100 | 136200 | 136000 | 136200 | 135900 | 4392 |
| 575 | 20250219 | 094100 | 14688741100 | 135900 | 135700 | 136000 | 135600 | 3553 |
| 576 | 20250219 | 094000 | 14206236400 | 135600 | 135600 | 135700 | 135600 | 1115 |
| 577 | 20250219 | 093900 | 14054969100 | 135600 | 135600 | 135700 | 135600 | 386 |
| 578 | 20250219 | 093800 | 14002608400 | 135600 | 135600 | 135700 | 135500 | 1568 |
| 579 | 20250219 | 093700 | 13790009900 | 135600 | 135800 | 135800 | 135600 | 1385 |
| 580 | 20250219 | 093600 | 13602139900 | 135800 | 135800 | 135800 | 135700 | 693 |
| 581 | 20250219 | 093500 | 13508054100 | 135800 | 135300 | 135900 | 135300 | 5302 |
| 582 | 20250219 | 093400 | 12789108200 | 135300 | 135200 | 135300 | 135100 | 1119 |
| 583 | 20250219 | 093300 | 12637787600 | 135200 | 135100 | 135300 | 135100 | 1417 |
| 584 | 20250219 | 093200 | 12446143800 | 135200 | 135400 | 135500 | 135100 | 2641 |
| 585 | 20250219 | 093100 | 12088557300 | 135400 | 135200 | 135400 | 135100 | 3416 |
| 586 | 20250219 | 093000 | 11626362800 | 135100 | 134600 | 135100 | 134500 | 15030 |
| 587 | 20250219 | 092900 | 9600426800 | 134500 | 134200 | 134700 | 134100 | 6792 |
| 588 | 20250219 | 092800 | 8687621300 | 134200 | 133700 | 134300 | 133700 | 9622 |
| 589 | 20250219 | 092700 | 7398731900 | 133700 | 133500 | 133800 | 133500 | 726 |
| 590 | 20250219 | 092600 | 7301723400 | 133500 | 133300 | 133500 | 133200 | 989 |
| 591 | 20250219 | 092500 | 7169827900 | 133200 | 133400 | 133400 | 133200 | 673 |
| 592 | 20250219 | 092400 | 7080170100 | 133500 | 133500 | 133500 | 133000 | 1251 |
| 593 | 20250219 | 092300 | 6913566900 | 133400 | 133500 | 133800 | 133300 | 939 |
| 594 | 20250219 | 092200 | 6788195800 | 133400 | 133700 | 133900 | 133400 | 1976 |
| 595 | 20250219 | 092100 | 6524230400 | 133700 | 133600 | 133700 | 133500 | 256 |
| 596 | 20250219 | 092000 | 6490021700 | 133600 | 133400 | 133600 | 133400 | 407 |
| 597 | 20250219 | 091900 | 6435694200 | 133400 | 133500 | 133500 | 133300 | 3181 |
| 598 | 20250219 | 091800 | 6011263900 | 133700 | 134000 | 134000 | 133300 | 3673 |
| 599 | 20250219 | 091700 | 5520426900 | 134000 | 133500 | 134000 | 133400 | 5792 |
| 600 | 20250219 | 091600 | 4745632100 | 133500 | 133300 | 133500 | 133200 | 407 |
| 601 | 20250219 | 091500 | 4691340800 | 133200 | 133500 | 133500 | 133100 | 940 |
| 602 | 20250219 | 091400 | 4565986200 | 133500 | 133100 | 133500 | 133100 | 791 |
| 603 | 20250219 | 091300 | 4460525200 | 133100 | 133700 | 133700 | 132900 | 3091 |
| 604 | 20250219 | 091200 | 4048557100 | 133700 | 133400 | 133800 | 133400 | 4285 |
| 605 | 20250219 | 091100 | 3475921700 | 133400 | 133100 | 133600 | 132900 | 3260 |
| 606 | 20250219 | 091000 | 3041881000 | 133200 | 133000 | 133600 | 132900 | 3298 |
| 607 | 20250219 | 090900 | 2603091500 | 133000 | 133400 | 133500 | 132900 | 1560 |
| 608 | 20250219 | 090800 | 2395443000 | 133300 | 133400 | 133600 | 133200 | 2158 |
| 609 | 20250219 | 090700 | 2107404000 | 133400 | 133100 | 133500 | 133000 | 1222 |
| 610 | 20250219 | 090600 | 1944631000 | 133100 | 133000 | 133200 | 133000 | 698 |
| 611 | 20250219 | 090500 | 1851755400 | 133000 | 133000 | 133100 | 132900 | 671 |
| 612 | 20250219 | 090400 | 1762513700 | 133000 | 133000 | 133200 | 132700 | 2346 |
| 613 | 20250219 | 090300 | 1450821300 | 133000 | 132700 | 133100 | 132600 | 1701 |
| 614 | 20250219 | 090200 | 1224857300 | 132700 | 132700 | 132800 | 132700 | 958 |
| 615 | 20250219 | 090100 | 1097667800 | 132700 | 132000 | 132800 | 132000 | 2082 |
| 616 | 20250219 | 090000 | 821907900 | 132300 | 132100 | 132400 | 131100 | 6229 |