35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 3627 |
| 3 | 20250219 | 190500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 4 | 20250219 | 190400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 5 | 20250219 | 190300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 6 | 20250219 | 190200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 7 | 20250219 | 190100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 8 | 20250219 | 190000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 9 | 20250219 | 185900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 10 | 20250219 | 185800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 11 | 20250219 | 185700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 12 | 20250219 | 185600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 13 | 20250219 | 185500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 14 | 20250219 | 185400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 15 | 20250219 | 185300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 16 | 20250219 | 185200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 17 | 20250219 | 185100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 18 | 20250219 | 185000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 19 | 20250219 | 184900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 20 | 20250219 | 184800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 21 | 20250219 | 184700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 22 | 20250219 | 184600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 23 | 20250219 | 184500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 24 | 20250219 | 184400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 25 | 20250219 | 184300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 26 | 20250219 | 184200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 27 | 20250219 | 184100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 28 | 20250219 | 184000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 29 | 20250219 | 183900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 30 | 20250219 | 183800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 31 | 20250219 | 183700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 32 | 20250219 | 183600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 3627 |
| 33 | 20250219 | 183500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 34 | 20250219 | 183400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 35 | 20250219 | 183300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 36 | 20250219 | 183200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 37 | 20250219 | 183100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 38 | 20250219 | 183000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 39 | 20250219 | 182900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 40 | 20250219 | 182800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 41 | 20250219 | 182700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 42 | 20250219 | 182600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 43 | 20250219 | 182500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 44 | 20250219 | 182400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 45 | 20250219 | 182300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 46 | 20250219 | 182200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 47 | 20250219 | 182100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 48 | 20250219 | 182000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 49 | 20250219 | 181900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 50 | 20250219 | 181800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 51 | 20250219 | 181700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 52 | 20250219 | 181600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 53 | 20250219 | 181500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 54 | 20250219 | 181400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 55 | 20250219 | 181300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 56 | 20250219 | 181200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 57 | 20250219 | 181100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 58 | 20250219 | 181000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 59 | 20250219 | 180900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 60 | 20250219 | 180800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 61 | 20250219 | 180700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 62 | 20250219 | 180600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 3627 |
| 63 | 20250219 | 180500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 64 | 20250219 | 180400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 65 | 20250219 | 180300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 66 | 20250219 | 180200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 67 | 20250219 | 180100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 68 | 20250219 | 180000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 69 | 20250219 | 175900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 70 | 20250219 | 175800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 71 | 20250219 | 175700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 72 | 20250219 | 175600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 73 | 20250219 | 175500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 74 | 20250219 | 175400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 75 | 20250219 | 175300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 76 | 20250219 | 175200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 77 | 20250219 | 175100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 78 | 20250219 | 175000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 79 | 20250219 | 174900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 80 | 20250219 | 174800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 81 | 20250219 | 174700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 82 | 20250219 | 174600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 83 | 20250219 | 174500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 84 | 20250219 | 174400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 85 | 20250219 | 174300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 86 | 20250219 | 174200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 87 | 20250219 | 174100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 88 | 20250219 | 174000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 89 | 20250219 | 173900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 90 | 20250219 | 173800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 91 | 20250219 | 173700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 92 | 20250219 | 173600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 3627 |
| 93 | 20250219 | 173500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 94 | 20250219 | 173400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 95 | 20250219 | 173300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 96 | 20250219 | 173200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 97 | 20250219 | 173100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 98 | 20250219 | 173000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 99 | 20250219 | 172900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 100 | 20250219 | 172800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 101 | 20250219 | 172700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 102 | 20250219 | 172600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 103 | 20250219 | 172500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 104 | 20250219 | 172400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 105 | 20250219 | 172300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 106 | 20250219 | 172200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 107 | 20250219 | 172100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 108 | 20250219 | 172000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 109 | 20250219 | 171900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 110 | 20250219 | 171800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 111 | 20250219 | 171700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 112 | 20250219 | 171600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 113 | 20250219 | 171500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 114 | 20250219 | 171400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 115 | 20250219 | 171300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 116 | 20250219 | 171200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 117 | 20250219 | 171100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 118 | 20250219 | 171000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 119 | 20250219 | 170900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 120 | 20250219 | 170800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 121 | 20250219 | 170700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 122 | 20250219 | 170600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 3627 |
| 123 | 20250219 | 170500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 124 | 20250219 | 170400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 125 | 20250219 | 170300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 126 | 20250219 | 170200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 127 | 20250219 | 170100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 128 | 20250219 | 170000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 129 | 20250219 | 165900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 130 | 20250219 | 165800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 131 | 20250219 | 165700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 132 | 20250219 | 165600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 133 | 20250219 | 165500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 134 | 20250219 | 165400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 135 | 20250219 | 165300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 136 | 20250219 | 165200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 137 | 20250219 | 165100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 138 | 20250219 | 165000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 139 | 20250219 | 164900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 140 | 20250219 | 164800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 141 | 20250219 | 164700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 142 | 20250219 | 164600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 143 | 20250219 | 164500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 144 | 20250219 | 164400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 145 | 20250219 | 164300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 146 | 20250219 | 164200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 147 | 20250219 | 164100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 148 | 20250219 | 164000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 149 | 20250219 | 163900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 150 | 20250219 | 163800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 151 | 20250219 | 163700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 152 | 20250219 | 163600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 3627 |
| 153 | 20250219 | 163500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 154 | 20250219 | 163400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 155 | 20250219 | 163300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 156 | 20250219 | 163200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 157 | 20250219 | 163100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 158 | 20250219 | 163000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 159 | 20250219 | 162900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 160 | 20250219 | 162800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 161 | 20250219 | 162700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 162 | 20250219 | 162600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 163 | 20250219 | 162500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 164 | 20250219 | 162400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 165 | 20250219 | 162300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 166 | 20250219 | 162200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 167 | 20250219 | 162100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 168 | 20250219 | 162000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 169 | 20250219 | 161900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 170 | 20250219 | 161800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 171 | 20250219 | 161700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 172 | 20250219 | 161600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 173 | 20250219 | 161500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 174 | 20250219 | 161400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 175 | 20250219 | 161300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 176 | 20250219 | 161200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 177 | 20250219 | 161100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 178 | 20250219 | 161000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 179 | 20250219 | 160900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 180 | 20250219 | 160800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 181 | 20250219 | 160700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 182 | 20250219 | 160600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 3627 |
| 183 | 20250219 | 160500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 184 | 20250219 | 160400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 185 | 20250219 | 160300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 186 | 20250219 | 160200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 187 | 20250219 | 160100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 188 | 20250219 | 160000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 189 | 20250219 | 155900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 190 | 20250219 | 155800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 191 | 20250219 | 155700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 192 | 20250219 | 155600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 193 | 20250219 | 155500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 194 | 20250219 | 155400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 195 | 20250219 | 155300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 196 | 20250219 | 155200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 197 | 20250219 | 155100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 198 | 20250219 | 155000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 199 | 20250219 | 154900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 200 | 20250219 | 154800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 201 | 20250219 | 154700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 202 | 20250219 | 154600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 203 | 20250219 | 154500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 204 | 20250219 | 154400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 205 | 20250219 | 154300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 206 | 20250219 | 154200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 207 | 20250219 | 154100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 208 | 20250219 | 154000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 209 | 20250219 | 153900 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 210 | 20250219 | 153800 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 211 | 20250219 | 153700 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 212 | 20250219 | 153600 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 3627 |
| 213 | 20250219 | 153500 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 214 | 20250219 | 153400 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 215 | 20250219 | 153300 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 216 | 20250219 | 153200 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 217 | 20250219 | 153100 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 0 |
| 218 | 20250219 | 153000 | 12814070400 | 130900 | 130900 | 130900 | 130900 | 3627 |
| 219 | 20250219 | 152900 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 220 | 20250219 | 152800 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 221 | 20250219 | 152700 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 222 | 20250219 | 152600 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 223 | 20250219 | 152500 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 224 | 20250219 | 152400 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 225 | 20250219 | 152300 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 226 | 20250219 | 152200 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 227 | 20250219 | 152100 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 228 | 20250219 | 152000 | 12339296100 | 131200 | 131200 | 131200 | 131200 | 0 |
| 229 | 20250219 | 151900 | 12339296100 | 131200 | 131000 | 131200 | 130900 | 780 |
| 230 | 20250219 | 151800 | 12237031200 | 130800 | 130800 | 130900 | 130500 | 142 |
| 231 | 20250219 | 151700 | 12218449600 | 130800 | 130700 | 131000 | 130500 | 160 |
| 232 | 20250219 | 151600 | 12197514900 | 130700 | 130700 | 130900 | 130500 | 229 |
| 233 | 20250219 | 151500 | 12167567100 | 130500 | 130500 | 130900 | 130500 | 210 |
| 234 | 20250219 | 151400 | 12140132000 | 130600 | 130600 | 130900 | 130500 | 132 |
| 235 | 20250219 | 151300 | 12122890200 | 130500 | 130700 | 131000 | 130500 | 233 |
| 236 | 20250219 | 151200 | 12092420700 | 130800 | 130900 | 131000 | 130700 | 189 |
| 237 | 20250219 | 151100 | 12067685800 | 130900 | 130600 | 131000 | 130500 | 121 |
| 238 | 20250219 | 151000 | 12051861300 | 130500 | 130600 | 131100 | 130500 | 107 |
| 239 | 20250219 | 150900 | 12037880400 | 130600 | 130800 | 131100 | 130400 | 327 |
| 240 | 20250219 | 150800 | 11995118500 | 130800 | 130600 | 131100 | 130400 | 510 |
| 241 | 20250219 | 150700 | 11928358200 | 130500 | 130700 | 131200 | 130500 | 510 |
| 242 | 20250219 | 150600 | 11861595100 | 130700 | 130700 | 130900 | 130700 | 137 |
| 243 | 20250219 | 150500 | 11843677100 | 131100 | 130800 | 131100 | 130700 | 249 |
| 244 | 20250219 | 150400 | 11811070100 | 130800 | 130700 | 131000 | 130500 | 1119 |
| 245 | 20250219 | 150300 | 11664940800 | 130700 | 130700 | 131200 | 130700 | 345 |
| 246 | 20250219 | 150200 | 11619777200 | 130700 | 130800 | 131200 | 130700 | 323 |
| 247 | 20250219 | 150100 | 11577466500 | 130700 | 130700 | 131100 | 130700 | 138 |
| 248 | 20250219 | 150000 | 11559397500 | 130900 | 130800 | 131200 | 130600 | 284 |
| 249 | 20250219 | 145900 | 11522268500 | 130800 | 131100 | 131200 | 130700 | 449 |
| 250 | 20250219 | 145800 | 11463491700 | 130700 | 131000 | 131100 | 130700 | 321 |
| 251 | 20250219 | 145700 | 11421464200 | 131000 | 131100 | 131100 | 130900 | 171 |
| 252 | 20250219 | 145600 | 11399064800 | 131000 | 130800 | 131100 | 130700 | 185 |
| 253 | 20250219 | 145500 | 11374848900 | 130900 | 130900 | 131100 | 130700 | 133 |
| 254 | 20250219 | 145400 | 11357430100 | 130900 | 131100 | 131200 | 130600 | 230 |
| 255 | 20250219 | 145300 | 11327343700 | 131100 | 130800 | 131200 | 130600 | 263 |
| 256 | 20250219 | 145200 | 11292900400 | 130800 | 130900 | 131200 | 130800 | 294 |
| 257 | 20250219 | 145100 | 11254380700 | 131100 | 130800 | 131200 | 130800 | 302 |
| 258 | 20250219 | 145000 | 11214837600 | 130800 | 130700 | 131100 | 130600 | 209 |
| 259 | 20250219 | 144900 | 11187512600 | 130600 | 130700 | 131100 | 130600 | 248 |
| 260 | 20250219 | 144800 | 11155071200 | 130700 | 131000 | 131100 | 130700 | 305 |
| 261 | 20250219 | 144700 | 11115166900 | 131100 | 131000 | 131100 | 130700 | 259 |
| 262 | 20250219 | 144600 | 11081254700 | 130900 | 130800 | 131000 | 130700 | 207 |
| 263 | 20250219 | 144500 | 11054170600 | 130800 | 130900 | 131000 | 130700 | 176 |
| 264 | 20250219 | 144400 | 11031154400 | 130900 | 130900 | 131000 | 130700 | 200 |
| 265 | 20250219 | 144300 | 11004986100 | 130800 | 130900 | 131100 | 130800 | 247 |
| 266 | 20250219 | 144200 | 10972657100 | 130900 | 130900 | 131200 | 130800 | 276 |
| 267 | 20250219 | 144100 | 10936495000 | 130900 | 130900 | 131100 | 130800 | 73 |
| 268 | 20250219 | 144000 | 10926937400 | 130800 | 130800 | 131100 | 130800 | 244 |
| 269 | 20250219 | 143900 | 10895000300 | 130800 | 130800 | 130900 | 130800 | 114 |
| 270 | 20250219 | 143800 | 10880085300 | 130900 | 131000 | 131000 | 130800 | 129 |
| 271 | 20250219 | 143700 | 10863196000 | 131000 | 131000 | 131000 | 130800 | 223 |
| 272 | 20250219 | 143600 | 10834001800 | 131100 | 131000 | 131100 | 130900 | 146 |
| 273 | 20250219 | 143500 | 10814879300 | 131000 | 131000 | 131100 | 131000 | 168 |
| 274 | 20250219 | 143400 | 10792865800 | 131000 | 131200 | 131300 | 130900 | 224 |
| 275 | 20250219 | 143300 | 10763513800 | 131200 | 131300 | 131300 | 131000 | 149 |
| 276 | 20250219 | 143200 | 10743988900 | 131300 | 131300 | 131500 | 131000 | 259 |
| 277 | 20250219 | 143100 | 10709986600 | 131200 | 131100 | 131300 | 131000 | 244 |
| 278 | 20250219 | 143000 | 10677974700 | 131100 | 131100 | 131500 | 131100 | 197 |
| 279 | 20250219 | 142900 | 10652120400 | 131100 | 131300 | 131300 | 131100 | 120 |
| 280 | 20250219 | 142800 | 10636376400 | 131200 | 131300 | 131400 | 131200 | 284 |
| 281 | 20250219 | 142700 | 10599085600 | 131300 | 131300 | 131400 | 131300 | 87 |
| 282 | 20250219 | 142600 | 10587660100 | 131300 | 131400 | 131400 | 131300 | 117 |
| 283 | 20250219 | 142500 | 10572294400 | 131300 | 131300 | 131500 | 131300 | 340 |
| 284 | 20250219 | 142400 | 10527622500 | 131400 | 131300 | 131400 | 131300 | 122 |
| 285 | 20250219 | 142300 | 10511599300 | 131300 | 131400 | 131400 | 131300 | 239 |
| 286 | 20250219 | 142200 | 10480214800 | 131300 | 131300 | 131400 | 131300 | 241 |
| 287 | 20250219 | 142100 | 10448566600 | 131400 | 131300 | 131400 | 131300 | 103 |
| 288 | 20250219 | 142000 | 10435035200 | 131300 | 131400 | 131500 | 131300 | 155 |
| 289 | 20250219 | 141900 | 10414672500 | 131300 | 131300 | 131500 | 131300 | 186 |
| 290 | 20250219 | 141800 | 10390239100 | 131300 | 131400 | 131500 | 131300 | 125 |
| 291 | 20250219 | 141700 | 10373814100 | 131400 | 131500 | 131500 | 131400 | 118 |
| 292 | 20250219 | 141600 | 10358304900 | 131400 | 131400 | 131500 | 131400 | 103 |
| 293 | 20250219 | 141500 | 10344769400 | 131400 | 131400 | 131500 | 131400 | 137 |
| 294 | 20250219 | 141400 | 10326763600 | 131400 | 131400 | 131500 | 131300 | 122 |
| 295 | 20250219 | 141300 | 10310731400 | 131300 | 131400 | 131500 | 131300 | 178 |
| 296 | 20250219 | 141200 | 10287343400 | 131300 | 131300 | 131500 | 131300 | 179 |
| 297 | 20250219 | 141100 | 10263839800 | 131300 | 131200 | 131300 | 131200 | 81 |
| 298 | 20250219 | 141000 | 10253210100 | 131200 | 131300 | 131500 | 131200 | 133 |
| 299 | 20250219 | 140900 | 10235751700 | 131300 | 131400 | 131500 | 131200 | 215 |
| 300 | 20250219 | 140800 | 10207519500 | 131400 | 131500 | 131500 | 131300 | 101 |
| 301 | 20250219 | 140700 | 10194246500 | 131600 | 131500 | 131600 | 131300 | 126 |
| 302 | 20250219 | 140600 | 10177684400 | 131500 | 131400 | 131600 | 131400 | 130 |
| 303 | 20250219 | 140500 | 10160591300 | 131500 | 131600 | 131600 | 131400 | 112 |
| 304 | 20250219 | 140400 | 10145871300 | 131500 | 131500 | 131600 | 131300 | 159 |
| 305 | 20250219 | 140300 | 10124963400 | 131400 | 131400 | 131600 | 131300 | 151 |
| 306 | 20250219 | 140200 | 10105112700 | 131300 | 131400 | 131500 | 131300 | 178 |
| 307 | 20250219 | 140100 | 10081729100 | 131400 | 131500 | 131600 | 131400 | 324 |
| 308 | 20250219 | 140000 | 10039117800 | 131600 | 131500 | 131600 | 131500 | 87 |
| 309 | 20250219 | 135900 | 10027676700 | 131500 | 131600 | 131600 | 131400 | 242 |
| 310 | 20250219 | 135800 | 9995845900 | 131600 | 131600 | 131600 | 131400 | 200 |
| 311 | 20250219 | 135700 | 9969543900 | 131500 | 131500 | 131600 | 131500 | 149 |
| 312 | 20250219 | 135600 | 9949948300 | 131400 | 131500 | 131500 | 131400 | 79 |
| 313 | 20250219 | 135500 | 9939564400 | 131500 | 131400 | 131500 | 131400 | 103 |
| 314 | 20250219 | 135400 | 9926025600 | 131400 | 131500 | 131500 | 131400 | 710 |
| 315 | 20250219 | 135300 | 9832726400 | 131500 | 131500 | 131500 | 131300 | 156 |
| 316 | 20250219 | 135200 | 9812223700 | 131500 | 131400 | 131500 | 131400 | 62 |
| 317 | 20250219 | 135100 | 9804075600 | 131500 | 131400 | 131500 | 131300 | 175 |
| 318 | 20250219 | 135000 | 9781083700 | 131300 | 131300 | 131400 | 131300 | 83 |
| 319 | 20250219 | 134900 | 9770182600 | 131300 | 131400 | 131500 | 131300 | 142 |
| 320 | 20250219 | 134800 | 9751530800 | 131500 | 131400 | 131500 | 131300 | 53 |
| 321 | 20250219 | 134700 | 9744566300 | 131300 | 131400 | 131500 | 131300 | 102 |
| 322 | 20250219 | 134600 | 9731166600 | 131400 | 131400 | 131500 | 131400 | 196 |
| 323 | 20250219 | 134500 | 9705409500 | 131400 | 131400 | 131500 | 131400 | 172 |
| 324 | 20250219 | 134400 | 9682805000 | 131400 | 131400 | 131400 | 131300 | 85 |
| 325 | 20250219 | 134300 | 9671642200 | 131300 | 131400 | 131400 | 131300 | 50 |
| 326 | 20250219 | 134200 | 9665075400 | 131300 | 131400 | 131400 | 131300 | 42 |
| 327 | 20250219 | 134100 | 9659558200 | 131300 | 131300 | 131400 | 131300 | 88 |
| 328 | 20250219 | 134000 | 9648003000 | 131300 | 131200 | 131300 | 131200 | 84 |
| 329 | 20250219 | 133900 | 9636976500 | 131300 | 131200 | 131300 | 131100 | 52 |
| 330 | 20250219 | 133800 | 9630157100 | 131200 | 131300 | 131400 | 131200 | 95 |
| 331 | 20250219 | 133700 | 9617690900 | 131400 | 131400 | 131400 | 131200 | 64 |
| 332 | 20250219 | 133600 | 9609285200 | 131300 | 131300 | 131400 | 131300 | 104 |
| 333 | 20250219 | 133500 | 9595629500 | 131400 | 131500 | 131600 | 131400 | 131 |
| 334 | 20250219 | 133400 | 9578400400 | 131500 | 131700 | 131700 | 131500 | 430 |
| 335 | 20250219 | 133300 | 9521812800 | 131600 | 131600 | 131700 | 131600 | 85 |
| 336 | 20250219 | 133200 | 9510623900 | 131600 | 131400 | 131700 | 131400 | 306 |
| 337 | 20250219 | 133100 | 9470380200 | 131400 | 131500 | 131500 | 131400 | 187 |
| 338 | 20250219 | 133000 | 9445795800 | 131500 | 131400 | 131500 | 131300 | 291 |
| 339 | 20250219 | 132900 | 9407557900 | 131400 | 131400 | 131400 | 131300 | 102 |
| 340 | 20250219 | 132800 | 9394162200 | 131300 | 131300 | 131400 | 131300 | 158 |
| 341 | 20250219 | 132700 | 9373407200 | 131300 | 131500 | 131500 | 131300 | 173 |
| 342 | 20250219 | 132600 | 9350681300 | 131400 | 131400 | 131500 | 131400 | 151 |
| 343 | 20250219 | 132500 | 9330837500 | 131400 | 131400 | 131500 | 131300 | 427 |
| 344 | 20250219 | 132400 | 9274731300 | 131400 | 131300 | 131400 | 131300 | 183 |
| 345 | 20250219 | 132300 | 9250700200 | 131300 | 131300 | 131400 | 131200 | 239 |
| 346 | 20250219 | 132200 | 9219334000 | 131200 | 131300 | 131300 | 131200 | 131 |
| 347 | 20250219 | 132100 | 9202140000 | 131200 | 131300 | 131300 | 131200 | 196 |
| 348 | 20250219 | 132000 | 9176419500 | 131300 | 131200 | 131300 | 131200 | 414 |
| 349 | 20250219 | 131900 | 9122090100 | 131300 | 131300 | 131300 | 131200 | 216 |
| 350 | 20250219 | 131800 | 9093746700 | 131300 | 131300 | 131300 | 131200 | 145 |
| 351 | 20250219 | 131700 | 9074720500 | 131300 | 131200 | 131300 | 131200 | 458 |
| 352 | 20250219 | 131600 | 9014626600 | 131200 | 131300 | 131300 | 131200 | 38 |
| 353 | 20250219 | 131500 | 9009639200 | 131200 | 131200 | 131300 | 131200 | 152 |
| 354 | 20250219 | 131400 | 8989692500 | 131200 | 131200 | 131300 | 131200 | 119 |
| 355 | 20250219 | 131300 | 8974077700 | 131200 | 131200 | 131300 | 131000 | 150 |
| 356 | 20250219 | 131200 | 8954396300 | 131200 | 131400 | 131400 | 131000 | 113 |
| 357 | 20250219 | 131100 | 8939578900 | 131200 | 131100 | 131400 | 131100 | 231 |
| 358 | 20250219 | 131000 | 8909270900 | 131200 | 131200 | 131400 | 131200 | 349 |
| 359 | 20250219 | 130900 | 8863454600 | 131300 | 131200 | 131300 | 131200 | 233 |
| 360 | 20250219 | 130800 | 8832881400 | 131300 | 131300 | 131400 | 131200 | 357 |
| 361 | 20250219 | 130700 | 8786006800 | 131200 | 131200 | 131300 | 131200 | 154 |
| 362 | 20250219 | 130600 | 8765801700 | 131200 | 131200 | 131300 | 131200 | 151 |
| 363 | 20250219 | 130500 | 8745982400 | 131300 | 131100 | 131300 | 131100 | 161 |
| 364 | 20250219 | 130400 | 8724861400 | 131200 | 131300 | 131300 | 131200 | 340 |
| 365 | 20250219 | 130300 | 8680248200 | 131300 | 131300 | 131400 | 131200 | 223 |
| 366 | 20250219 | 130200 | 8650976400 | 131400 | 131300 | 131400 | 131300 | 90 |
| 367 | 20250219 | 130100 | 8639156000 | 131300 | 131300 | 131400 | 131300 | 165 |
| 368 | 20250219 | 130000 | 8617489900 | 131300 | 131300 | 131400 | 131300 | 97 |
| 369 | 20250219 | 125900 | 8604751800 | 131300 | 131400 | 131400 | 131300 | 84 |
| 370 | 20250219 | 125800 | 8593721900 | 131400 | 131300 | 131400 | 131300 | 111 |
| 371 | 20250219 | 125700 | 8579144300 | 131300 | 131300 | 131400 | 131300 | 187 |
| 372 | 20250219 | 125600 | 8554589000 | 131300 | 131400 | 131400 | 131300 | 97 |
| 373 | 20250219 | 125500 | 8541851300 | 131400 | 131300 | 131400 | 131200 | 293 |
| 374 | 20250219 | 125400 | 8503378200 | 131400 | 131200 | 131400 | 131200 | 163 |
| 375 | 20250219 | 125300 | 8481966500 | 131400 | 131100 | 131400 | 131100 | 306 |
| 376 | 20250219 | 125200 | 8441805500 | 131100 | 131200 | 131200 | 131100 | 79 |
| 377 | 20250219 | 125100 | 8431443300 | 131200 | 131200 | 131300 | 131200 | 208 |
| 378 | 20250219 | 125000 | 8404143900 | 131200 | 131200 | 131300 | 131200 | 165 |
| 379 | 20250219 | 124900 | 8382494100 | 131300 | 131200 | 131300 | 131200 | 77 |
| 380 | 20250219 | 124800 | 8372389100 | 131200 | 131400 | 131400 | 131200 | 84 |
| 381 | 20250219 | 124700 | 8361359300 | 131300 | 131200 | 131400 | 131200 | 155 |
| 382 | 20250219 | 124600 | 8341007900 | 131300 | 131400 | 131500 | 131200 | 497 |
| 383 | 20250219 | 124500 | 8275748700 | 131300 | 131400 | 131500 | 131300 | 125 |
| 384 | 20250219 | 124400 | 8259321800 | 131400 | 131700 | 131800 | 131400 | 789 |
| 385 | 20250219 | 124300 | 8155469100 | 131800 | 131700 | 131800 | 131700 | 170 |
| 386 | 20250219 | 124200 | 8133079800 | 131800 | 131700 | 131800 | 131700 | 99 |
| 387 | 20250219 | 124100 | 8120037300 | 131700 | 131700 | 131800 | 131700 | 137 |
| 388 | 20250219 | 124000 | 8101993800 | 131800 | 131700 | 131800 | 131700 | 69 |
| 389 | 20250219 | 123900 | 8092903500 | 131700 | 131700 | 131800 | 131700 | 44 |
| 390 | 20250219 | 123800 | 8087108400 | 131800 | 131800 | 131800 | 131700 | 82 |
| 391 | 20250219 | 123700 | 8076306500 | 131700 | 131700 | 131800 | 131700 | 153 |
| 392 | 20250219 | 123600 | 8056155300 | 131800 | 131700 | 131800 | 131700 | 81 |
| 393 | 20250219 | 123500 | 8045485500 | 131800 | 131700 | 131800 | 131600 | 111 |
| 394 | 20250219 | 123400 | 8030868500 | 131500 | 131500 | 131700 | 131500 | 79 |
| 395 | 20250219 | 123300 | 8020478800 | 131500 | 131700 | 131800 | 131500 | 118 |
| 396 | 20250219 | 123200 | 8004943900 | 131700 | 131700 | 131800 | 131700 | 73 |
| 397 | 20250219 | 123100 | 7995328000 | 131800 | 131800 | 131800 | 131700 | 160 |
| 398 | 20250219 | 123000 | 7974253300 | 131800 | 131700 | 131800 | 131700 | 130 |
| 399 | 20250219 | 122900 | 7957132100 | 131800 | 131700 | 131800 | 131700 | 249 |
| 400 | 20250219 | 122800 | 7924335200 | 131700 | 131800 | 131800 | 131600 | 292 |
| 401 | 20250219 | 122700 | 7885876500 | 131700 | 131800 | 131800 | 131700 | 118 |
| 402 | 20250219 | 122600 | 7870331600 | 131800 | 131800 | 131800 | 131700 | 118 |
| 403 | 20250219 | 122500 | 7854785000 | 131800 | 131800 | 131800 | 131700 | 81 |
| 404 | 20250219 | 122400 | 7844115500 | 131800 | 131800 | 131800 | 131700 | 70 |
| 405 | 20250219 | 122300 | 7834892800 | 131700 | 131800 | 131800 | 131700 | 135 |
| 406 | 20250219 | 122200 | 7817108800 | 131700 | 131700 | 131800 | 131500 | 97 |
| 407 | 20250219 | 122100 | 7804338500 | 131700 | 131800 | 131800 | 131700 | 14 |
| 408 | 20250219 | 122000 | 7802494100 | 131700 | 131800 | 131800 | 131700 | 105 |
| 409 | 20250219 | 121900 | 7788664500 | 131800 | 131700 | 131800 | 131600 | 130 |
| 410 | 20250219 | 121800 | 7771544000 | 131700 | 131500 | 131700 | 131500 | 66 |
| 411 | 20250219 | 121700 | 7762859300 | 131600 | 131700 | 131800 | 131600 | 57 |
| 412 | 20250219 | 121600 | 7755355300 | 131800 | 131800 | 131800 | 131700 | 42 |
| 413 | 20250219 | 121500 | 7749820900 | 131700 | 131800 | 131800 | 131600 | 182 |
| 414 | 20250219 | 121400 | 7725850200 | 131700 | 131700 | 131800 | 131700 | 51 |
| 415 | 20250219 | 121300 | 7719132100 | 131700 | 131700 | 131700 | 131600 | 67 |
| 416 | 20250219 | 121200 | 7710308900 | 131600 | 131500 | 131700 | 131500 | 42 |
| 417 | 20250219 | 121100 | 7704781700 | 131500 | 131700 | 131700 | 131500 | 58 |
| 418 | 20250219 | 121000 | 7697147200 | 131600 | 131700 | 131700 | 131500 | 76 |
| 419 | 20250219 | 120900 | 7687150200 | 131600 | 131600 | 131800 | 131600 | 95 |
| 420 | 20250219 | 120800 | 7674636800 | 131600 | 131600 | 131700 | 131500 | 144 |
| 421 | 20250219 | 120700 | 7655681400 | 131600 | 131500 | 131800 | 131500 | 118 |
| 422 | 20250219 | 120600 | 7640145700 | 131500 | 131500 | 131600 | 131500 | 32 |
| 423 | 20250219 | 120500 | 7635935600 | 131500 | 131600 | 131700 | 131500 | 82 |
| 424 | 20250219 | 120400 | 7625147000 | 131600 | 131700 | 131700 | 131500 | 163 |
| 425 | 20250219 | 120300 | 7603696900 | 131700 | 131600 | 131800 | 131600 | 211 |
| 426 | 20250219 | 120200 | 7575896400 | 131600 | 131800 | 131900 | 131600 | 114 |
| 427 | 20250219 | 120100 | 7560875900 | 131700 | 131700 | 131900 | 131700 | 295 |
| 428 | 20250219 | 120000 | 7521998000 | 131700 | 131700 | 131800 | 131700 | 202 |
| 429 | 20250219 | 115900 | 7495377000 | 131800 | 131700 | 131800 | 131600 | 121 |
| 430 | 20250219 | 115800 | 7479442600 | 131700 | 131700 | 131800 | 131600 | 117 |
| 431 | 20250219 | 115700 | 7464030900 | 131600 | 131700 | 131700 | 131600 | 73 |
| 432 | 20250219 | 115600 | 7454417600 | 131700 | 131600 | 131700 | 131600 | 124 |
| 433 | 20250219 | 115500 | 7438091300 | 131700 | 131600 | 131700 | 131600 | 31 |
| 434 | 20250219 | 115400 | 7434010200 | 131700 | 131600 | 131700 | 131600 | 101 |
| 435 | 20250219 | 115300 | 7420715500 | 131600 | 131600 | 131700 | 131600 | 51 |
| 436 | 20250219 | 115200 | 7414000900 | 131700 | 131700 | 131800 | 131600 | 42 |
| 437 | 20250219 | 115100 | 7408470300 | 131700 | 131700 | 131900 | 131700 | 97 |
| 438 | 20250219 | 115000 | 7395688700 | 131700 | 131700 | 131800 | 131700 | 507 |
| 439 | 20250219 | 114900 | 7328870000 | 131700 | 131700 | 131800 | 131700 | 170 |
| 440 | 20250219 | 114800 | 7306468700 | 131700 | 131600 | 131800 | 131600 | 100 |
| 441 | 20250219 | 114700 | 7293297300 | 131500 | 131600 | 131800 | 131500 | 237 |
| 442 | 20250219 | 114600 | 7262080500 | 131700 | 131700 | 131700 | 131500 | 557 |
| 443 | 20250219 | 114500 | 7188760100 | 131700 | 131700 | 131700 | 131600 | 205 |
| 444 | 20250219 | 114400 | 7161764600 | 131800 | 131700 | 131800 | 131700 | 84 |
| 445 | 20250219 | 114300 | 7150701600 | 131700 | 131600 | 131800 | 131600 | 307 |
| 446 | 20250219 | 114200 | 7110275900 | 131500 | 131500 | 131700 | 131500 | 246 |
| 447 | 20250219 | 114100 | 7077912200 | 131500 | 131700 | 131700 | 131500 | 156 |
| 448 | 20250219 | 114000 | 7057372300 | 131700 | 131700 | 131800 | 131700 | 76 |
| 449 | 20250219 | 113900 | 7047360200 | 131500 | 131800 | 131900 | 131500 | 919 |
| 450 | 20250219 | 113800 | 6926366700 | 131800 | 131900 | 131900 | 131800 | 422 |
| 451 | 20250219 | 113700 | 6870725000 | 131900 | 131900 | 132000 | 131900 | 44 |
| 452 | 20250219 | 113600 | 6864920200 | 131900 | 131900 | 132000 | 131900 | 205 |
| 453 | 20250219 | 113500 | 6837877300 | 131900 | 131800 | 131900 | 131800 | 99 |
| 454 | 20250219 | 113400 | 6824824200 | 131700 | 131800 | 132000 | 131700 | 162 |
| 455 | 20250219 | 113300 | 6803464100 | 131800 | 132000 | 132000 | 131800 | 673 |
| 456 | 20250219 | 113200 | 6714710000 | 132000 | 131900 | 132000 | 131900 | 86 |
| 457 | 20250219 | 113100 | 6703362600 | 132000 | 131900 | 132000 | 131900 | 137 |
| 458 | 20250219 | 113000 | 6685289800 | 131900 | 131900 | 131900 | 131800 | 244 |
| 459 | 20250219 | 112900 | 6653109000 | 131900 | 131900 | 132000 | 131800 | 369 |
| 460 | 20250219 | 112800 | 6604443700 | 131900 | 131900 | 132000 | 131800 | 199 |
| 461 | 20250219 | 112700 | 6578196300 | 131800 | 131800 | 131900 | 131800 | 188 |
| 462 | 20250219 | 112600 | 6553401800 | 131800 | 131700 | 131900 | 131700 | 271 |
| 463 | 20250219 | 112500 | 6517666000 | 131700 | 131900 | 132000 | 131700 | 344 |
| 464 | 20250219 | 112400 | 6472309100 | 131900 | 131900 | 132000 | 131900 | 44 |
| 465 | 20250219 | 112300 | 6466503000 | 131900 | 131900 | 132100 | 131800 | 585 |
| 466 | 20250219 | 112200 | 6389298900 | 131800 | 131900 | 132000 | 131800 | 87 |
| 467 | 20250219 | 112100 | 6377823900 | 131900 | 132000 | 132000 | 131700 | 130 |
| 468 | 20250219 | 112000 | 6360673600 | 132000 | 131800 | 132100 | 131800 | 2144 |
| 469 | 20250219 | 111900 | 6077777200 | 131700 | 131500 | 131700 | 131400 | 218 |
| 470 | 20250219 | 111800 | 6049103900 | 131500 | 131600 | 131700 | 131500 | 211 |
| 471 | 20250219 | 111700 | 6021339000 | 131700 | 131600 | 131700 | 131600 | 48 |
| 472 | 20250219 | 111600 | 6015020700 | 131700 | 131800 | 131900 | 131600 | 672 |
| 473 | 20250219 | 111500 | 5926479700 | 131800 | 131700 | 131800 | 131700 | 190 |
| 474 | 20250219 | 111400 | 5901438000 | 131800 | 131700 | 131900 | 131700 | 526 |
| 475 | 20250219 | 111300 | 5832114200 | 131700 | 131600 | 131900 | 131600 | 1902 |
| 476 | 20250219 | 111200 | 5581588600 | 131600 | 131400 | 131700 | 131400 | 422 |
| 477 | 20250219 | 111100 | 5526053600 | 131400 | 131400 | 131500 | 131300 | 348 |
| 478 | 20250219 | 111000 | 5480335700 | 131300 | 131700 | 131700 | 131300 | 878 |
| 479 | 20250219 | 110900 | 5364918300 | 131600 | 131500 | 131700 | 131500 | 407 |
| 480 | 20250219 | 110800 | 5311359100 | 131500 | 131400 | 131500 | 131300 | 176 |
| 481 | 20250219 | 110700 | 5288224900 | 131400 | 131300 | 131500 | 131300 | 418 |
| 482 | 20250219 | 110600 | 5233279800 | 131300 | 131200 | 131400 | 131200 | 308 |
| 483 | 20250219 | 110500 | 5192822300 | 131200 | 131300 | 131400 | 131200 | 351 |
| 484 | 20250219 | 110400 | 5146734400 | 131400 | 131300 | 131400 | 131100 | 345 |
| 485 | 20250219 | 110300 | 5101446600 | 131200 | 131300 | 131400 | 131200 | 123 |
| 486 | 20250219 | 110200 | 5085297800 | 131300 | 131300 | 131500 | 131300 | 312 |
| 487 | 20250219 | 110100 | 5044278800 | 131400 | 131200 | 131400 | 131200 | 248 |
| 488 | 20250219 | 110000 | 5011716300 | 131300 | 131200 | 131400 | 131200 | 71 |
| 489 | 20250219 | 105900 | 5002393900 | 131200 | 131200 | 131300 | 131200 | 89 |
| 490 | 20250219 | 105800 | 4990714200 | 131300 | 131300 | 131500 | 131200 | 143 |
| 491 | 20250219 | 105700 | 4971927000 | 131300 | 131200 | 131500 | 131200 | 226 |
| 492 | 20250219 | 105600 | 4942266500 | 131400 | 131300 | 131400 | 131100 | 204 |
| 493 | 20250219 | 105500 | 4915476100 | 131100 | 131200 | 131400 | 131100 | 317 |
| 494 | 20250219 | 105400 | 4873866800 | 131200 | 131300 | 131400 | 131200 | 32 |
| 495 | 20250219 | 105300 | 4869667300 | 131300 | 131200 | 131400 | 131200 | 23 |
| 496 | 20250219 | 105200 | 4866647600 | 131200 | 131300 | 131400 | 131200 | 159 |
| 497 | 20250219 | 105100 | 4845769500 | 131400 | 131400 | 131500 | 131400 | 223 |
| 498 | 20250219 | 105000 | 4816466700 | 131400 | 131300 | 131400 | 131300 | 259 |
| 499 | 20250219 | 104900 | 4782444900 | 131300 | 131200 | 131300 | 131200 | 67 |
| 500 | 20250219 | 104800 | 4773652000 | 131200 | 131200 | 131300 | 131100 | 86 |
| 501 | 20250219 | 104700 | 4762367900 | 131200 | 131200 | 131300 | 131000 | 64 |
| 502 | 20250219 | 104600 | 4753973600 | 131000 | 131000 | 131300 | 131000 | 379 |
| 503 | 20250219 | 104500 | 4704271300 | 131100 | 131000 | 131200 | 131000 | 264 |
| 504 | 20250219 | 104400 | 4669650200 | 131000 | 131000 | 131100 | 131000 | 33 |
| 505 | 20250219 | 104300 | 4665324900 | 131000 | 131200 | 131200 | 131000 | 185 |
| 506 | 20250219 | 104200 | 4641075200 | 131100 | 131200 | 131200 | 131100 | 23 |
| 507 | 20250219 | 104100 | 4638058300 | 131000 | 130900 | 131100 | 130900 | 48 |
| 508 | 20250219 | 104000 | 4631768300 | 130900 | 130900 | 131100 | 130900 | 66 |
| 509 | 20250219 | 103900 | 4623119700 | 131000 | 131000 | 131000 | 130900 | 238 |
| 510 | 20250219 | 103800 | 4591942700 | 131000 | 130900 | 131000 | 130900 | 74 |
| 511 | 20250219 | 103700 | 4582250000 | 130900 | 130900 | 131000 | 130900 | 13 |
| 512 | 20250219 | 103600 | 4580547700 | 130900 | 131000 | 131100 | 130900 | 81 |
| 513 | 20250219 | 103500 | 4569938100 | 131000 | 130900 | 131000 | 130800 | 25 |
| 514 | 20250219 | 103400 | 4566665800 | 130900 | 131000 | 131000 | 130700 | 625 |
| 515 | 20250219 | 103300 | 4484923900 | 130900 | 131100 | 131100 | 130800 | 535 |
| 516 | 20250219 | 103200 | 4414860200 | 131200 | 131200 | 131200 | 131100 | 93 |
| 517 | 20250219 | 103100 | 4402662300 | 131200 | 131200 | 131200 | 131100 | 14 |
| 518 | 20250219 | 103000 | 4400825900 | 131300 | 131200 | 131300 | 131000 | 133 |
| 519 | 20250219 | 102900 | 4383382500 | 131200 | 131100 | 131300 | 131100 | 419 |
| 520 | 20250219 | 102800 | 4328412800 | 131000 | 131100 | 131100 | 130900 | 35 |
| 521 | 20250219 | 102700 | 4323829500 | 130900 | 131100 | 131100 | 130900 | 57 |
| 522 | 20250219 | 102600 | 4316361100 | 131000 | 131100 | 131200 | 131000 | 38 |
| 523 | 20250219 | 102500 | 4311378800 | 131100 | 131000 | 131200 | 131000 | 140 |
| 524 | 20250219 | 102400 | 4293031500 | 131000 | 131200 | 131200 | 131000 | 112 |
| 525 | 20250219 | 102300 | 4278358100 | 131200 | 131100 | 131300 | 131000 | 113 |
| 526 | 20250219 | 102200 | 4263538500 | 131100 | 131200 | 131200 | 131100 | 120 |
| 527 | 20250219 | 102100 | 4247796600 | 131200 | 131000 | 131200 | 131000 | 38 |
| 528 | 20250219 | 102000 | 4242817700 | 131000 | 130800 | 131000 | 130800 | 78 |
| 529 | 20250219 | 101900 | 4232601000 | 131000 | 130900 | 131200 | 130900 | 35 |
| 530 | 20250219 | 101800 | 4228017400 | 130800 | 131200 | 131200 | 130800 | 266 |
| 531 | 20250219 | 101700 | 4193165700 | 131000 | 131000 | 131200 | 131000 | 9 |
| 532 | 20250219 | 101600 | 4191985700 | 130900 | 131000 | 131200 | 130900 | 93 |
| 533 | 20250219 | 101500 | 4179796300 | 130900 | 130800 | 130900 | 130800 | 26 |
| 534 | 20250219 | 101400 | 4176395100 | 131200 | 131000 | 131300 | 130800 | 100 |
| 535 | 20250219 | 101300 | 4163296900 | 131000 | 130900 | 131000 | 130900 | 20 |
| 536 | 20250219 | 101200 | 4160677300 | 131000 | 131200 | 131200 | 130900 | 68 |
| 537 | 20250219 | 101100 | 4151767100 | 131200 | 131000 | 131200 | 131000 | 96 |
| 538 | 20250219 | 101000 | 4139185300 | 131000 | 131100 | 131200 | 131000 | 305 |
| 539 | 20250219 | 100900 | 4099212400 | 131200 | 131100 | 131200 | 131100 | 10 |
| 540 | 20250219 | 100800 | 4097901300 | 131200 | 131000 | 131200 | 131000 | 206 |
| 541 | 20250219 | 100700 | 4070898600 | 131100 | 131100 | 131100 | 130800 | 78 |
| 542 | 20250219 | 100600 | 4060685900 | 131100 | 131100 | 131100 | 131000 | 67 |
| 543 | 20250219 | 100500 | 4051904800 | 131100 | 131400 | 131400 | 131100 | 399 |
| 544 | 20250219 | 100400 | 3999488900 | 131100 | 131100 | 131400 | 130900 | 1487 |
| 545 | 20250219 | 100300 | 3804670700 | 131100 | 131000 | 131100 | 131000 | 190 |
| 546 | 20250219 | 100200 | 3779776500 | 131000 | 131000 | 131100 | 131000 | 25 |
| 547 | 20250219 | 100100 | 3776501100 | 131000 | 131300 | 131300 | 131000 | 32 |
| 548 | 20250219 | 100000 | 3772302700 | 131400 | 131400 | 131600 | 131000 | 346 |
| 549 | 20250219 | 095900 | 3726870500 | 131400 | 131400 | 131400 | 131000 | 640 |
| 550 | 20250219 | 095800 | 3642915700 | 131400 | 131600 | 131600 | 131300 | 98 |
| 551 | 20250219 | 095700 | 3630030800 | 131300 | 131200 | 131800 | 131100 | 302 |
| 552 | 20250219 | 095600 | 3590385800 | 131200 | 131500 | 131700 | 131200 | 687 |
| 553 | 20250219 | 095500 | 3500028600 | 131500 | 131400 | 131500 | 131400 | 288 |
| 554 | 20250219 | 095400 | 3462170100 | 131400 | 131400 | 131400 | 131200 | 152 |
| 555 | 20250219 | 095300 | 3442206200 | 131400 | 131300 | 131500 | 131300 | 123 |
| 556 | 20250219 | 095200 | 3426044600 | 131500 | 131500 | 131600 | 131400 | 447 |
| 557 | 20250219 | 095100 | 3367262100 | 131500 | 131900 | 131900 | 131500 | 766 |
| 558 | 20250219 | 095000 | 3266480000 | 131900 | 132000 | 132000 | 131900 | 108 |
| 559 | 20250219 | 094900 | 3252229500 | 132000 | 132100 | 132100 | 131800 | 699 |
| 560 | 20250219 | 094800 | 3159925600 | 132100 | 131800 | 132100 | 131800 | 1538 |
| 561 | 20250219 | 094700 | 2956989200 | 131800 | 131500 | 131800 | 131300 | 1554 |
| 562 | 20250219 | 094600 | 2752585700 | 131400 | 131400 | 131400 | 131000 | 1173 |
| 563 | 20250219 | 094500 | 2598843000 | 131400 | 131500 | 131500 | 131400 | 194 |
| 564 | 20250219 | 094400 | 2573338300 | 131500 | 131500 | 131500 | 131200 | 675 |
| 565 | 20250219 | 094300 | 2484631000 | 131500 | 131300 | 131500 | 131300 | 409 |
| 566 | 20250219 | 094200 | 2430888200 | 131400 | 131500 | 131500 | 131300 | 138 |
| 567 | 20250219 | 094100 | 2412751400 | 131500 | 130800 | 131500 | 130800 | 1373 |
| 568 | 20250219 | 094000 | 2232575300 | 130800 | 130800 | 130900 | 130700 | 111 |
| 569 | 20250219 | 093900 | 2218050600 | 130800 | 130800 | 130900 | 130600 | 140 |
| 570 | 20250219 | 093800 | 2199738500 | 130800 | 130700 | 130900 | 130700 | 49 |
| 571 | 20250219 | 093700 | 2193329000 | 130800 | 130600 | 130900 | 130500 | 242 |
| 572 | 20250219 | 093600 | 2161693500 | 130800 | 130800 | 130900 | 130800 | 321 |
| 573 | 20250219 | 093500 | 2119691100 | 130600 | 131100 | 131100 | 130500 | 265 |
| 574 | 20250219 | 093400 | 2085012300 | 131100 | 131100 | 131200 | 131000 | 52 |
| 575 | 20250219 | 093300 | 2078194800 | 131100 | 131200 | 131200 | 131100 | 88 |
| 576 | 20250219 | 093200 | 2066655600 | 131100 | 131000 | 131300 | 130900 | 158 |
| 577 | 20250219 | 093100 | 2045941300 | 131100 | 131100 | 131200 | 131100 | 38 |
| 578 | 20250219 | 093000 | 2040957500 | 131100 | 131000 | 131100 | 130900 | 28 |
| 579 | 20250219 | 092900 | 2037289000 | 130900 | 131300 | 131300 | 130900 | 333 |
| 580 | 20250219 | 092800 | 1993641800 | 131300 | 130600 | 131300 | 130600 | 618 |
| 581 | 20250219 | 092700 | 1912772700 | 130600 | 130800 | 130800 | 130600 | 301 |
| 582 | 20250219 | 092600 | 1873430000 | 130800 | 130600 | 130800 | 130500 | 177 |
| 583 | 20250219 | 092500 | 1850302200 | 130600 | 130600 | 130600 | 130500 | 43 |
| 584 | 20250219 | 092400 | 1844686500 | 130600 | 130800 | 130800 | 130400 | 512 |
| 585 | 20250219 | 092300 | 1777842500 | 130800 | 130900 | 131300 | 130700 | 428 |
| 586 | 20250219 | 092200 | 1721810000 | 130800 | 131000 | 131100 | 130800 | 70 |
| 587 | 20250219 | 092100 | 1712644600 | 131000 | 131200 | 131200 | 130800 | 323 |
| 588 | 20250219 | 092000 | 1670330800 | 131300 | 131500 | 131500 | 131200 | 381 |
| 589 | 20250219 | 091900 | 1620300200 | 131500 | 131600 | 131800 | 131400 | 470 |
| 590 | 20250219 | 091800 | 1558469000 | 131600 | 132000 | 132300 | 131600 | 3164 |
| 591 | 20250219 | 091700 | 1140917400 | 131900 | 131800 | 132000 | 131800 | 646 |
| 592 | 20250219 | 091600 | 1055704900 | 131900 | 131300 | 131900 | 131300 | 1826 |
| 593 | 20250219 | 091500 | 815461700 | 131400 | 130800 | 131400 | 130700 | 1027 |
| 594 | 20250219 | 091400 | 680955500 | 130900 | 130700 | 130900 | 130700 | 329 |
| 595 | 20250219 | 091300 | 637930400 | 130700 | 130600 | 130700 | 130500 | 491 |
| 596 | 20250219 | 091200 | 573831500 | 130500 | 130000 | 130600 | 130000 | 1063 |
| 597 | 20250219 | 091100 | 435374200 | 130000 | 130100 | 130200 | 129600 | 192 |
| 598 | 20250219 | 091000 | 410452500 | 129600 | 129700 | 130200 | 129600 | 109 |
| 599 | 20250219 | 090900 | 396310300 | 129700 | 129900 | 130200 | 129600 | 656 |
| 600 | 20250219 | 090800 | 311126400 | 129800 | 129900 | 130200 | 129800 | 333 |
| 601 | 20250219 | 090700 | 267857700 | 129900 | 129700 | 129900 | 129700 | 51 |
| 602 | 20250219 | 090600 | 261237900 | 129800 | 130100 | 130200 | 129800 | 271 |
| 603 | 20250219 | 090500 | 226032600 | 130100 | 130200 | 130200 | 130100 | 49 |
| 604 | 20250219 | 090400 | 219655000 | 130400 | 129800 | 130400 | 129800 | 73 |
| 605 | 20250219 | 090300 | 210143400 | 129800 | 130300 | 130400 | 129800 | 192 |
| 606 | 20250219 | 090200 | 185194600 | 130300 | 129800 | 130700 | 129800 | 256 |
| 607 | 20250219 | 090100 | 151898500 | 129700 | 129500 | 129800 | 129500 | 228 |
| 608 | 20250219 | 090000 | 122339800 | 129400 | 129600 | 129700 | 129400 | 944 |