35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 1608 |
| 3 | 20250219 | 190100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 4 | 20250219 | 190000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 5 | 20250219 | 185900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 6 | 20250219 | 185800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 7 | 20250219 | 185700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 8 | 20250219 | 185600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 9 | 20250219 | 185500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 10 | 20250219 | 185400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 11 | 20250219 | 185300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 12 | 20250219 | 185200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 13 | 20250219 | 185100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 14 | 20250219 | 185000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 15 | 20250219 | 184900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 16 | 20250219 | 184800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 17 | 20250219 | 184700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 18 | 20250219 | 184600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 19 | 20250219 | 184500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 20 | 20250219 | 184400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 21 | 20250219 | 184300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 22 | 20250219 | 184200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 23 | 20250219 | 184100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 24 | 20250219 | 184000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 25 | 20250219 | 183900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 26 | 20250219 | 183800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 27 | 20250219 | 183700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 28 | 20250219 | 183600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 29 | 20250219 | 183500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 30 | 20250219 | 183400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 31 | 20250219 | 183300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 32 | 20250219 | 183200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 1608 |
| 33 | 20250219 | 183100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 34 | 20250219 | 183000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 35 | 20250219 | 182900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 36 | 20250219 | 182800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 37 | 20250219 | 182700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 38 | 20250219 | 182600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 39 | 20250219 | 182500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 40 | 20250219 | 182400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 41 | 20250219 | 182300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 42 | 20250219 | 182200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 43 | 20250219 | 182100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 44 | 20250219 | 182000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 45 | 20250219 | 181900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 46 | 20250219 | 181800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 47 | 20250219 | 181700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 48 | 20250219 | 181600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 49 | 20250219 | 181500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 50 | 20250219 | 181400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 51 | 20250219 | 181300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 52 | 20250219 | 181200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 53 | 20250219 | 181100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 54 | 20250219 | 181000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 55 | 20250219 | 180900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 56 | 20250219 | 180800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 57 | 20250219 | 180700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 58 | 20250219 | 180600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 59 | 20250219 | 180500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 60 | 20250219 | 180400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 61 | 20250219 | 180300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 62 | 20250219 | 180200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 1608 |
| 63 | 20250219 | 180100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 64 | 20250219 | 180000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 65 | 20250219 | 175900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 66 | 20250219 | 175800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 67 | 20250219 | 175700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 68 | 20250219 | 175600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 69 | 20250219 | 175500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 70 | 20250219 | 175400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 71 | 20250219 | 175300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 72 | 20250219 | 175200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 73 | 20250219 | 175100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 74 | 20250219 | 175000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 75 | 20250219 | 174900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 76 | 20250219 | 174800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 77 | 20250219 | 174700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 78 | 20250219 | 174600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 79 | 20250219 | 174500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 80 | 20250219 | 174400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 81 | 20250219 | 174300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 82 | 20250219 | 174200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 83 | 20250219 | 174100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 84 | 20250219 | 174000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 85 | 20250219 | 173900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 86 | 20250219 | 173800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 87 | 20250219 | 173700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 88 | 20250219 | 173600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 89 | 20250219 | 173500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 90 | 20250219 | 173400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 91 | 20250219 | 173300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 92 | 20250219 | 173200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 1608 |
| 93 | 20250219 | 173100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 94 | 20250219 | 173000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 95 | 20250219 | 172900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 96 | 20250219 | 172800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 97 | 20250219 | 172700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 98 | 20250219 | 172600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 99 | 20250219 | 172500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 100 | 20250219 | 172400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 101 | 20250219 | 172300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 102 | 20250219 | 172200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 103 | 20250219 | 172100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 104 | 20250219 | 172000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 105 | 20250219 | 171900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 106 | 20250219 | 171800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 107 | 20250219 | 171700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 108 | 20250219 | 171600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 109 | 20250219 | 171500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 110 | 20250219 | 171400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 111 | 20250219 | 171300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 112 | 20250219 | 171200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 113 | 20250219 | 171100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 114 | 20250219 | 171000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 115 | 20250219 | 170900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 116 | 20250219 | 170800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 117 | 20250219 | 170700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 118 | 20250219 | 170600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 119 | 20250219 | 170500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 120 | 20250219 | 170400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 121 | 20250219 | 170300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 122 | 20250219 | 170200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 1608 |
| 123 | 20250219 | 170100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 124 | 20250219 | 170000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 125 | 20250219 | 165900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 126 | 20250219 | 165800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 127 | 20250219 | 165700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 128 | 20250219 | 165600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 129 | 20250219 | 165500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 130 | 20250219 | 165400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 131 | 20250219 | 165300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 132 | 20250219 | 165200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 133 | 20250219 | 165100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 134 | 20250219 | 165000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 135 | 20250219 | 164900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 136 | 20250219 | 164800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 137 | 20250219 | 164700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 138 | 20250219 | 164600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 139 | 20250219 | 164500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 140 | 20250219 | 164400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 141 | 20250219 | 164300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 142 | 20250219 | 164200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 143 | 20250219 | 164100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 144 | 20250219 | 164000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 145 | 20250219 | 163900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 146 | 20250219 | 163800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 147 | 20250219 | 163700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 148 | 20250219 | 163600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 149 | 20250219 | 163500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 150 | 20250219 | 163400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 151 | 20250219 | 163300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 152 | 20250219 | 163200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 1608 |
| 153 | 20250219 | 163100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 154 | 20250219 | 163000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 155 | 20250219 | 162900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 156 | 20250219 | 162800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 157 | 20250219 | 162700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 158 | 20250219 | 162600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 159 | 20250219 | 162500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 160 | 20250219 | 162400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 161 | 20250219 | 162300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 162 | 20250219 | 162200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 163 | 20250219 | 162100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 164 | 20250219 | 162000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 165 | 20250219 | 161900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 166 | 20250219 | 161800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 167 | 20250219 | 161700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 168 | 20250219 | 161600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 169 | 20250219 | 161500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 170 | 20250219 | 161400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 171 | 20250219 | 161300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 172 | 20250219 | 161200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 173 | 20250219 | 161100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 174 | 20250219 | 161000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 175 | 20250219 | 160900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 176 | 20250219 | 160800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 177 | 20250219 | 160700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 178 | 20250219 | 160600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 179 | 20250219 | 160500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 180 | 20250219 | 160400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 181 | 20250219 | 160300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 182 | 20250219 | 160200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 1608 |
| 183 | 20250219 | 160100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 184 | 20250219 | 160000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 185 | 20250219 | 155900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 186 | 20250219 | 155800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 187 | 20250219 | 155700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 188 | 20250219 | 155600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 189 | 20250219 | 155500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 190 | 20250219 | 155400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 191 | 20250219 | 155300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 192 | 20250219 | 155200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 193 | 20250219 | 155100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 194 | 20250219 | 155000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 195 | 20250219 | 154900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 196 | 20250219 | 154800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 197 | 20250219 | 154700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 198 | 20250219 | 154600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 199 | 20250219 | 154500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 200 | 20250219 | 154400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 201 | 20250219 | 154300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 202 | 20250219 | 154200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 203 | 20250219 | 154100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 204 | 20250219 | 154000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 205 | 20250219 | 153900 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 206 | 20250219 | 153800 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 207 | 20250219 | 153700 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 208 | 20250219 | 153600 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 209 | 20250219 | 153500 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 210 | 20250219 | 153400 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 211 | 20250219 | 153300 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 212 | 20250219 | 153200 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 1608 |
| 213 | 20250219 | 153100 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 214 | 20250219 | 153000 | 18743597700 | 117000 | 117000 | 117000 | 117000 | 1608 |
| 215 | 20250219 | 152900 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 216 | 20250219 | 152800 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 217 | 20250219 | 152700 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 218 | 20250219 | 152600 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 219 | 20250219 | 152500 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 220 | 20250219 | 152400 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 221 | 20250219 | 152300 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 222 | 20250219 | 152200 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 223 | 20250219 | 152100 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 224 | 20250219 | 152000 | 18555461700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 225 | 20250219 | 151900 | 18555461700 | 117000 | 117100 | 117100 | 117000 | 175 |
| 226 | 20250219 | 151800 | 18534975900 | 117200 | 117200 | 117300 | 117100 | 232 |
| 227 | 20250219 | 151700 | 18507783300 | 117200 | 117300 | 117400 | 117100 | 693 |
| 228 | 20250219 | 151600 | 18426512500 | 117300 | 117400 | 117400 | 117200 | 317 |
| 229 | 20250219 | 151500 | 18389328600 | 117400 | 117300 | 117400 | 117100 | 658 |
| 230 | 20250219 | 151400 | 18312177100 | 117300 | 117300 | 117300 | 117200 | 248 |
| 231 | 20250219 | 151300 | 18283094300 | 117300 | 117300 | 117300 | 117200 | 370 |
| 232 | 20250219 | 151200 | 18239699300 | 117200 | 117300 | 117300 | 117200 | 456 |
| 233 | 20250219 | 151100 | 18186224900 | 117300 | 117400 | 117500 | 117100 | 501 |
| 234 | 20250219 | 151000 | 18127469700 | 117400 | 117700 | 117700 | 117300 | 349 |
| 235 | 20250219 | 150900 | 18086456700 | 117700 | 117600 | 117700 | 117500 | 256 |
| 236 | 20250219 | 150800 | 18056334600 | 117600 | 117700 | 117700 | 117400 | 225 |
| 237 | 20250219 | 150700 | 18029864100 | 117600 | 117700 | 117700 | 117500 | 637 |
| 238 | 20250219 | 150600 | 17954943500 | 117700 | 117600 | 117700 | 117600 | 195 |
| 239 | 20250219 | 150500 | 17931995000 | 117600 | 117800 | 117800 | 117600 | 306 |
| 240 | 20250219 | 150400 | 17895963800 | 117700 | 117600 | 117800 | 117500 | 312 |
| 241 | 20250219 | 150300 | 17859226800 | 117500 | 117700 | 117700 | 117500 | 367 |
| 242 | 20250219 | 150200 | 17816054700 | 117600 | 117800 | 117800 | 117500 | 380 |
| 243 | 20250219 | 150100 | 17771341100 | 117700 | 117800 | 117900 | 117700 | 350 |
| 244 | 20250219 | 150000 | 17730097500 | 117600 | 117700 | 118000 | 117600 | 399 |
| 245 | 20250219 | 145900 | 17683087000 | 117700 | 117700 | 117800 | 117600 | 306 |
| 246 | 20250219 | 145800 | 17647072600 | 117700 | 117800 | 117800 | 117600 | 411 |
| 247 | 20250219 | 145700 | 17598676600 | 117800 | 117800 | 117900 | 117500 | 526 |
| 248 | 20250219 | 145600 | 17536742400 | 117800 | 117800 | 117900 | 117700 | 416 |
| 249 | 20250219 | 145500 | 17487748400 | 117700 | 117800 | 117800 | 117700 | 409 |
| 250 | 20250219 | 145400 | 17439570600 | 117700 | 117800 | 117900 | 117600 | 392 |
| 251 | 20250219 | 145300 | 17393379100 | 117800 | 117700 | 117900 | 117700 | 235 |
| 252 | 20250219 | 145200 | 17365702700 | 117800 | 117800 | 117900 | 117700 | 548 |
| 253 | 20250219 | 145100 | 17301153600 | 117800 | 117900 | 117900 | 117700 | 283 |
| 254 | 20250219 | 145000 | 17267813000 | 117900 | 117900 | 118000 | 117800 | 330 |
| 255 | 20250219 | 144900 | 17228909100 | 117800 | 117800 | 117900 | 117800 | 268 |
| 256 | 20250219 | 144800 | 17197313500 | 117700 | 117900 | 118000 | 117700 | 284 |
| 257 | 20250219 | 144700 | 17163836700 | 117900 | 118000 | 118000 | 117700 | 233 |
| 258 | 20250219 | 144600 | 17136371300 | 117900 | 118000 | 118000 | 117800 | 282 |
| 259 | 20250219 | 144500 | 17103115900 | 118000 | 118100 | 118200 | 117700 | 575 |
| 260 | 20250219 | 144400 | 17035265800 | 118100 | 118100 | 118100 | 118000 | 138 |
| 261 | 20250219 | 144300 | 17018972000 | 118100 | 118100 | 118100 | 117900 | 355 |
| 262 | 20250219 | 144200 | 16977077200 | 117900 | 118200 | 118200 | 117900 | 255 |
| 263 | 20250219 | 144100 | 16946975500 | 118200 | 118000 | 118200 | 118000 | 233 |
| 264 | 20250219 | 144000 | 16919457600 | 117900 | 118100 | 118200 | 117900 | 356 |
| 265 | 20250219 | 143900 | 16877411600 | 118100 | 118000 | 118100 | 117900 | 290 |
| 266 | 20250219 | 143800 | 16843175800 | 117900 | 118100 | 118100 | 117800 | 306 |
| 267 | 20250219 | 143700 | 16807072900 | 118000 | 118000 | 118200 | 118000 | 333 |
| 268 | 20250219 | 143600 | 16767748100 | 117800 | 118100 | 118100 | 117800 | 366 |
| 269 | 20250219 | 143500 | 16724563500 | 118100 | 118100 | 118100 | 117900 | 314 |
| 270 | 20250219 | 143400 | 16687493100 | 118000 | 118100 | 118100 | 118000 | 291 |
| 271 | 20250219 | 143300 | 16653144400 | 118100 | 118000 | 118100 | 117900 | 324 |
| 272 | 20250219 | 143200 | 16614909100 | 118000 | 118000 | 118000 | 117900 | 287 |
| 273 | 20250219 | 143100 | 16581043600 | 118000 | 118000 | 118000 | 117900 | 258 |
| 274 | 20250219 | 143000 | 16550599900 | 118000 | 118100 | 118200 | 117900 | 473 |
| 275 | 20250219 | 142900 | 16494788200 | 118100 | 118100 | 118100 | 118000 | 136 |
| 276 | 20250219 | 142800 | 16478727000 | 118000 | 118200 | 118200 | 118000 | 536 |
| 277 | 20250219 | 142700 | 16415440000 | 118100 | 118200 | 118300 | 118100 | 248 |
| 278 | 20250219 | 142600 | 16386133000 | 118200 | 118200 | 118400 | 118200 | 251 |
| 279 | 20250219 | 142500 | 16356448300 | 118300 | 118400 | 118500 | 118200 | 407 |
| 280 | 20250219 | 142400 | 16308289000 | 118400 | 118400 | 118500 | 118300 | 369 |
| 281 | 20250219 | 142300 | 16264591600 | 118300 | 118500 | 118500 | 118300 | 244 |
| 282 | 20250219 | 142200 | 16235695700 | 118500 | 118600 | 118600 | 118400 | 377 |
| 283 | 20250219 | 142100 | 16190993100 | 118500 | 118600 | 118600 | 118400 | 183 |
| 284 | 20250219 | 142000 | 16169291900 | 118600 | 118500 | 118600 | 118400 | 297 |
| 285 | 20250219 | 141900 | 16134091200 | 118400 | 118400 | 118500 | 118300 | 248 |
| 286 | 20250219 | 141800 | 16104721400 | 118400 | 118500 | 118500 | 118100 | 158 |
| 287 | 20250219 | 141700 | 16086012300 | 118500 | 118400 | 118500 | 118400 | 259 |
| 288 | 20250219 | 141600 | 16055332800 | 118400 | 118500 | 118500 | 118300 | 246 |
| 289 | 20250219 | 141500 | 16026188900 | 118400 | 118500 | 118600 | 118300 | 462 |
| 290 | 20250219 | 141400 | 15971455300 | 118500 | 118400 | 118500 | 118300 | 157 |
| 291 | 20250219 | 141300 | 15952865800 | 118300 | 118400 | 118500 | 118300 | 300 |
| 292 | 20250219 | 141200 | 15917335000 | 118400 | 118500 | 118500 | 118300 | 344 |
| 293 | 20250219 | 141100 | 15876591100 | 118500 | 118500 | 118500 | 118400 | 160 |
| 294 | 20250219 | 141000 | 15857632700 | 118500 | 118400 | 118500 | 118300 | 282 |
| 295 | 20250219 | 140900 | 15824234000 | 118400 | 118400 | 118500 | 118300 | 237 |
| 296 | 20250219 | 140800 | 15796173800 | 118400 | 118300 | 118400 | 118300 | 160 |
| 297 | 20250219 | 140700 | 15777230500 | 118400 | 118400 | 118500 | 118300 | 238 |
| 298 | 20250219 | 140600 | 15749051600 | 118300 | 118300 | 118400 | 118200 | 233 |
| 299 | 20250219 | 140500 | 15721487700 | 118300 | 118400 | 118500 | 118300 | 287 |
| 300 | 20250219 | 140400 | 15687504700 | 118400 | 118300 | 118400 | 118300 | 253 |
| 301 | 20250219 | 140300 | 15657557300 | 118400 | 118300 | 118400 | 118000 | 395 |
| 302 | 20250219 | 140200 | 15610874500 | 118300 | 118400 | 118400 | 118200 | 171 |
| 303 | 20250219 | 140100 | 15590631700 | 118400 | 118500 | 118500 | 118300 | 205 |
| 304 | 20250219 | 140000 | 15566357600 | 118500 | 118400 | 118500 | 118300 | 434 |
| 305 | 20250219 | 135900 | 15514980200 | 118400 | 118400 | 118400 | 118300 | 123 |
| 306 | 20250219 | 135800 | 15500417300 | 118400 | 118500 | 118600 | 118300 | 263 |
| 307 | 20250219 | 135700 | 15469250500 | 118500 | 118600 | 118600 | 118400 | 348 |
| 308 | 20250219 | 135600 | 15428014700 | 118600 | 118500 | 118600 | 118400 | 188 |
| 309 | 20250219 | 135500 | 15405740300 | 118500 | 118400 | 118500 | 118300 | 197 |
| 310 | 20250219 | 135400 | 15382410700 | 118500 | 118300 | 118600 | 118300 | 382 |
| 311 | 20250219 | 135300 | 15337161300 | 118300 | 118500 | 118500 | 118300 | 141 |
| 312 | 20250219 | 135200 | 15320463400 | 118500 | 118400 | 118600 | 118300 | 209 |
| 313 | 20250219 | 135100 | 15295712400 | 118400 | 118500 | 118600 | 118400 | 316 |
| 314 | 20250219 | 135000 | 15258268500 | 118600 | 118500 | 118600 | 118400 | 199 |
| 315 | 20250219 | 134900 | 15234682500 | 118500 | 118400 | 118500 | 118300 | 285 |
| 316 | 20250219 | 134800 | 15200930000 | 118400 | 118500 | 118600 | 118300 | 330 |
| 317 | 20250219 | 134700 | 15161855300 | 118500 | 118400 | 118600 | 118400 | 260 |
| 318 | 20250219 | 134600 | 15131047000 | 118400 | 118800 | 118800 | 118400 | 255 |
| 319 | 20250219 | 134500 | 15100815000 | 118700 | 118600 | 118800 | 118500 | 397 |
| 320 | 20250219 | 134400 | 15053719100 | 118600 | 118500 | 118600 | 118400 | 178 |
| 321 | 20250219 | 134300 | 15032625700 | 118500 | 118500 | 118700 | 118400 | 229 |
| 322 | 20250219 | 134200 | 15005478600 | 118500 | 118400 | 118500 | 118300 | 338 |
| 323 | 20250219 | 134100 | 14965452600 | 118400 | 118400 | 118400 | 118300 | 191 |
| 324 | 20250219 | 134000 | 14942840400 | 118400 | 118400 | 118400 | 118300 | 195 |
| 325 | 20250219 | 133900 | 14919752600 | 118400 | 118400 | 118400 | 118200 | 285 |
| 326 | 20250219 | 133800 | 14886034500 | 118300 | 118500 | 118500 | 118200 | 203 |
| 327 | 20250219 | 133700 | 14861997100 | 118500 | 118400 | 118500 | 118400 | 238 |
| 328 | 20250219 | 133600 | 14833812100 | 118300 | 118200 | 118400 | 118000 | 602 |
| 329 | 20250219 | 133500 | 14762724200 | 118000 | 118500 | 118500 | 118000 | 343 |
| 330 | 20250219 | 133400 | 14722168000 | 118500 | 118600 | 118600 | 118100 | 253 |
| 331 | 20250219 | 133300 | 14692239200 | 118500 | 118600 | 118600 | 118300 | 243 |
| 332 | 20250219 | 133200 | 14663451100 | 118600 | 118500 | 118600 | 118300 | 463 |
| 333 | 20250219 | 133100 | 14608586400 | 118500 | 118700 | 118700 | 118300 | 197 |
| 334 | 20250219 | 133000 | 14585245700 | 118700 | 118700 | 118800 | 118600 | 411 |
| 335 | 20250219 | 132900 | 14536444300 | 118700 | 118700 | 118900 | 118600 | 174 |
| 336 | 20250219 | 132800 | 14515785800 | 118700 | 118900 | 118900 | 118700 | 289 |
| 337 | 20250219 | 132700 | 14481439700 | 118800 | 118800 | 118900 | 118700 | 284 |
| 338 | 20250219 | 132600 | 14447698200 | 118800 | 118700 | 118800 | 118500 | 402 |
| 339 | 20250219 | 132500 | 14399962200 | 118700 | 118700 | 118700 | 118600 | 285 |
| 340 | 20250219 | 132400 | 14366140100 | 118700 | 118700 | 118800 | 118600 | 275 |
| 341 | 20250219 | 132300 | 14333497500 | 118700 | 118700 | 118700 | 118500 | 163 |
| 342 | 20250219 | 132200 | 14314153200 | 118700 | 118700 | 118800 | 118500 | 262 |
| 343 | 20250219 | 132100 | 14283060900 | 118800 | 118400 | 118800 | 118400 | 290 |
| 344 | 20250219 | 132000 | 14248684400 | 118500 | 118100 | 118500 | 118100 | 204 |
| 345 | 20250219 | 131900 | 14224538800 | 118200 | 118200 | 118200 | 118100 | 336 |
| 346 | 20250219 | 131800 | 14184830200 | 118200 | 118200 | 118200 | 118100 | 277 |
| 347 | 20250219 | 131700 | 14152092200 | 118100 | 118500 | 118500 | 118100 | 470 |
| 348 | 20250219 | 131600 | 14096542600 | 118500 | 118600 | 118600 | 118300 | 212 |
| 349 | 20250219 | 131500 | 14071426300 | 118600 | 118500 | 118700 | 118500 | 302 |
| 350 | 20250219 | 131400 | 14035595900 | 118600 | 118600 | 118700 | 118500 | 230 |
| 351 | 20250219 | 131300 | 14008317100 | 118600 | 118700 | 118700 | 118400 | 197 |
| 352 | 20250219 | 131200 | 13984955800 | 118700 | 118700 | 118700 | 118400 | 313 |
| 353 | 20250219 | 131100 | 13947823200 | 118700 | 118600 | 118700 | 118500 | 253 |
| 354 | 20250219 | 131000 | 13917805500 | 118600 | 118800 | 118800 | 118500 | 210 |
| 355 | 20250219 | 130900 | 13892901900 | 118800 | 118700 | 118800 | 118600 | 302 |
| 356 | 20250219 | 130800 | 13857047500 | 118600 | 118600 | 118700 | 118600 | 331 |
| 357 | 20250219 | 130700 | 13817786700 | 118400 | 118600 | 118700 | 118400 | 185 |
| 358 | 20250219 | 130600 | 13795835400 | 118700 | 118600 | 118800 | 118500 | 378 |
| 359 | 20250219 | 130500 | 13750973200 | 118600 | 118400 | 118600 | 118400 | 202 |
| 360 | 20250219 | 130400 | 13727039600 | 118400 | 118500 | 118600 | 118400 | 229 |
| 361 | 20250219 | 130300 | 13699911700 | 118600 | 118800 | 118800 | 118500 | 283 |
| 362 | 20250219 | 130200 | 13666320000 | 118700 | 118600 | 118800 | 118500 | 221 |
| 363 | 20250219 | 130100 | 13640094000 | 118500 | 118600 | 118600 | 118400 | 355 |
| 364 | 20250219 | 130000 | 13598008400 | 118600 | 118700 | 118700 | 118400 | 341 |
| 365 | 20250219 | 125900 | 13557585100 | 118700 | 118300 | 118700 | 118200 | 324 |
| 366 | 20250219 | 125800 | 13519193200 | 118300 | 118300 | 118300 | 118200 | 204 |
| 367 | 20250219 | 125700 | 13495063200 | 118300 | 118300 | 118300 | 118100 | 119 |
| 368 | 20250219 | 125600 | 13480992300 | 118200 | 118500 | 118600 | 118100 | 877 |
| 369 | 20250219 | 125500 | 13377273000 | 118500 | 118700 | 118800 | 118500 | 182 |
| 370 | 20250219 | 125400 | 13355672600 | 118700 | 118700 | 118800 | 118600 | 147 |
| 371 | 20250219 | 125300 | 13338217900 | 118700 | 118700 | 118700 | 118200 | 265 |
| 372 | 20250219 | 125200 | 13306779800 | 118600 | 118700 | 118700 | 118500 | 208 |
| 373 | 20250219 | 125100 | 13282098900 | 118700 | 118700 | 118700 | 118600 | 159 |
| 374 | 20250219 | 125000 | 13263232800 | 118500 | 118700 | 118800 | 118500 | 299 |
| 375 | 20250219 | 124900 | 13227746300 | 118400 | 118400 | 118400 | 118300 | 131 |
| 376 | 20250219 | 124800 | 13212236100 | 118400 | 118700 | 118900 | 118300 | 205 |
| 377 | 20250219 | 124700 | 13187949300 | 118900 | 118700 | 118900 | 118500 | 371 |
| 378 | 20250219 | 124600 | 13143897100 | 118700 | 118800 | 118800 | 118600 | 119 |
| 379 | 20250219 | 124500 | 13129767000 | 118800 | 118600 | 118800 | 118500 | 168 |
| 380 | 20250219 | 124400 | 13109836200 | 118500 | 118400 | 118600 | 118400 | 312 |
| 381 | 20250219 | 124300 | 13072845100 | 118500 | 118900 | 118900 | 118400 | 392 |
| 382 | 20250219 | 124200 | 13026360400 | 118900 | 119000 | 119000 | 118800 | 137 |
| 383 | 20250219 | 124100 | 13010075600 | 119000 | 118700 | 119000 | 118700 | 369 |
| 384 | 20250219 | 124000 | 12966214000 | 118800 | 118800 | 118800 | 118600 | 180 |
| 385 | 20250219 | 123900 | 12944848600 | 118600 | 119000 | 119000 | 118600 | 319 |
| 386 | 20250219 | 123800 | 12906954600 | 119000 | 119000 | 119000 | 118800 | 381 |
| 387 | 20250219 | 123700 | 12861645400 | 119000 | 119000 | 119000 | 118900 | 355 |
| 388 | 20250219 | 123600 | 12819424800 | 119000 | 118900 | 119000 | 118900 | 138 |
| 389 | 20250219 | 123500 | 12803010100 | 118900 | 119000 | 119000 | 118900 | 330 |
| 390 | 20250219 | 123400 | 12763758200 | 118900 | 119000 | 119000 | 118800 | 227 |
| 391 | 20250219 | 123300 | 12736753300 | 119000 | 118900 | 119000 | 118800 | 79 |
| 392 | 20250219 | 123200 | 12727356200 | 118800 | 119100 | 119200 | 118700 | 381 |
| 393 | 20250219 | 123100 | 12682038000 | 119200 | 119000 | 119200 | 119000 | 231 |
| 394 | 20250219 | 123000 | 12654521700 | 119000 | 119100 | 119200 | 119000 | 179 |
| 395 | 20250219 | 122900 | 12633209400 | 119100 | 119100 | 119200 | 119100 | 295 |
| 396 | 20250219 | 122800 | 12598072600 | 119100 | 119100 | 119100 | 118900 | 159 |
| 397 | 20250219 | 122700 | 12579146200 | 119100 | 119100 | 119100 | 118900 | 154 |
| 398 | 20250219 | 122600 | 12560810600 | 119100 | 119000 | 119100 | 118900 | 600 |
| 399 | 20250219 | 122500 | 12489359900 | 119000 | 118900 | 119000 | 118900 | 216 |
| 400 | 20250219 | 122400 | 12463670200 | 119000 | 119000 | 119000 | 118900 | 233 |
| 401 | 20250219 | 122300 | 12435943600 | 119000 | 119000 | 119000 | 118900 | 198 |
| 402 | 20250219 | 122200 | 12412393900 | 119000 | 118900 | 119000 | 118900 | 140 |
| 403 | 20250219 | 122100 | 12395741000 | 118900 | 118900 | 119000 | 118800 | 252 |
| 404 | 20250219 | 122000 | 12365772600 | 118900 | 118900 | 119000 | 118800 | 257 |
| 405 | 20250219 | 121900 | 12335215100 | 118900 | 118900 | 119000 | 118700 | 177 |
| 406 | 20250219 | 121800 | 12314177700 | 119000 | 119000 | 119000 | 118900 | 191 |
| 407 | 20250219 | 121700 | 12291462900 | 119000 | 118900 | 119000 | 118800 | 346 |
| 408 | 20250219 | 121600 | 12250310100 | 118800 | 118900 | 118900 | 118800 | 83 |
| 409 | 20250219 | 121500 | 12240442800 | 118900 | 118800 | 118900 | 118700 | 244 |
| 410 | 20250219 | 121400 | 12211448300 | 118800 | 118800 | 118900 | 118600 | 218 |
| 411 | 20250219 | 121300 | 12185552500 | 118800 | 118900 | 119000 | 118700 | 317 |
| 412 | 20250219 | 121200 | 12147893600 | 119000 | 119000 | 119100 | 118900 | 218 |
| 413 | 20250219 | 121100 | 12121954800 | 119000 | 119000 | 119000 | 118800 | 324 |
| 414 | 20250219 | 121000 | 12083410800 | 119000 | 118900 | 119000 | 118700 | 129 |
| 415 | 20250219 | 120900 | 12068071300 | 119000 | 118900 | 119000 | 118800 | 229 |
| 416 | 20250219 | 120800 | 12040842700 | 118900 | 118800 | 118900 | 118800 | 253 |
| 417 | 20250219 | 120700 | 12010779700 | 118800 | 119000 | 119000 | 118700 | 100 |
| 418 | 20250219 | 120600 | 11998891000 | 119000 | 118800 | 119000 | 118700 | 411 |
| 419 | 20250219 | 120500 | 11950031200 | 118800 | 118800 | 118800 | 118800 | 229 |
| 420 | 20250219 | 120400 | 11922826000 | 118900 | 119000 | 119000 | 118600 | 273 |
| 421 | 20250219 | 120300 | 11890387500 | 119000 | 119000 | 119000 | 118900 | 190 |
| 422 | 20250219 | 120200 | 11867780500 | 119000 | 118900 | 119000 | 118900 | 309 |
| 423 | 20250219 | 120100 | 11831029400 | 118900 | 118700 | 118900 | 118700 | 200 |
| 424 | 20250219 | 120000 | 11807268400 | 118700 | 118900 | 119000 | 118700 | 228 |
| 425 | 20250219 | 115900 | 11780158200 | 118800 | 118800 | 118900 | 118800 | 385 |
| 426 | 20250219 | 115800 | 11734406300 | 118800 | 118800 | 118800 | 118800 | 184 |
| 427 | 20250219 | 115700 | 11712547100 | 118800 | 118900 | 119000 | 118800 | 231 |
| 428 | 20250219 | 115600 | 11685082000 | 118900 | 119000 | 119000 | 118900 | 267 |
| 429 | 20250219 | 115500 | 11653315400 | 118900 | 119000 | 119000 | 118900 | 257 |
| 430 | 20250219 | 115400 | 11622752700 | 119000 | 119000 | 119000 | 118900 | 292 |
| 431 | 20250219 | 115300 | 11588012600 | 119000 | 118900 | 119000 | 118900 | 311 |
| 432 | 20250219 | 115200 | 11551021100 | 118900 | 118900 | 119000 | 118800 | 289 |
| 433 | 20250219 | 115100 | 11516658500 | 118900 | 118800 | 118900 | 118800 | 284 |
| 434 | 20250219 | 115000 | 11482896400 | 118800 | 118900 | 118900 | 118700 | 265 |
| 435 | 20250219 | 114900 | 11451417800 | 118900 | 118800 | 118900 | 118800 | 356 |
| 436 | 20250219 | 114800 | 11409119500 | 118700 | 118800 | 118900 | 118700 | 252 |
| 437 | 20250219 | 114700 | 11379174600 | 118800 | 118800 | 118900 | 118800 | 252 |
| 438 | 20250219 | 114600 | 11349236700 | 118800 | 118800 | 118900 | 118700 | 399 |
| 439 | 20250219 | 114500 | 11301841300 | 118800 | 118900 | 118900 | 118700 | 196 |
| 440 | 20250219 | 114400 | 11278555200 | 118900 | 118900 | 118900 | 118700 | 134 |
| 441 | 20250219 | 114300 | 11262626500 | 118800 | 118700 | 118800 | 118700 | 346 |
| 442 | 20250219 | 114200 | 11221532300 | 118600 | 118900 | 118900 | 118600 | 238 |
| 443 | 20250219 | 114100 | 11193259600 | 118900 | 118900 | 118900 | 118800 | 170 |
| 444 | 20250219 | 114000 | 11173054100 | 118900 | 118900 | 118900 | 118700 | 297 |
| 445 | 20250219 | 113900 | 11137763700 | 118900 | 118900 | 118900 | 118800 | 230 |
| 446 | 20250219 | 113800 | 11110423500 | 118900 | 118900 | 118900 | 118800 | 325 |
| 447 | 20250219 | 113700 | 11071781300 | 118900 | 118800 | 118900 | 118600 | 259 |
| 448 | 20250219 | 113600 | 11041013100 | 118700 | 118900 | 118900 | 118500 | 409 |
| 449 | 20250219 | 113500 | 10992460800 | 118900 | 118900 | 118900 | 118700 | 246 |
| 450 | 20250219 | 113400 | 10963230200 | 118900 | 118800 | 118900 | 118800 | 210 |
| 451 | 20250219 | 113300 | 10938264800 | 118900 | 119000 | 119000 | 118800 | 699 |
| 452 | 20250219 | 113200 | 10855189600 | 119000 | 119000 | 119000 | 118900 | 487 |
| 453 | 20250219 | 113100 | 10797256000 | 119000 | 119000 | 119000 | 118900 | 437 |
| 454 | 20250219 | 113000 | 10745258200 | 119000 | 119000 | 119000 | 118900 | 281 |
| 455 | 20250219 | 112900 | 10711820400 | 119000 | 118900 | 119000 | 118900 | 263 |
| 456 | 20250219 | 112800 | 10680527300 | 119000 | 119000 | 119000 | 118800 | 472 |
| 457 | 20250219 | 112700 | 10624396000 | 119000 | 118900 | 119000 | 118900 | 210 |
| 458 | 20250219 | 112600 | 10599415300 | 118900 | 118900 | 119000 | 118900 | 306 |
| 459 | 20250219 | 112500 | 10563027600 | 119000 | 118700 | 119000 | 118700 | 416 |
| 460 | 20250219 | 112400 | 10513556800 | 118700 | 118900 | 119000 | 118700 | 756 |
| 461 | 20250219 | 112300 | 10423711100 | 119000 | 119000 | 119000 | 118800 | 383 |
| 462 | 20250219 | 112200 | 10378159300 | 119000 | 118900 | 119000 | 118800 | 3696 |
| 463 | 20250219 | 112100 | 9938385700 | 118900 | 118900 | 119000 | 118800 | 317 |
| 464 | 20250219 | 112000 | 9900689200 | 118900 | 118900 | 118900 | 118800 | 275 |
| 465 | 20250219 | 111900 | 9867992500 | 118900 | 119000 | 119000 | 118800 | 512 |
| 466 | 20250219 | 111800 | 9807097600 | 119000 | 118900 | 119000 | 118800 | 480 |
| 467 | 20250219 | 111700 | 9750019400 | 118900 | 118900 | 118900 | 118800 | 258 |
| 468 | 20250219 | 111600 | 9719343500 | 118900 | 118900 | 118900 | 118800 | 425 |
| 469 | 20250219 | 111500 | 9668812700 | 118900 | 118800 | 118900 | 118700 | 523 |
| 470 | 20250219 | 111400 | 9606677400 | 118800 | 118800 | 118800 | 118700 | 212 |
| 471 | 20250219 | 111300 | 9581492900 | 118800 | 118700 | 118800 | 118700 | 920 |
| 472 | 20250219 | 111200 | 9472211300 | 118800 | 118600 | 118900 | 118600 | 1861 |
| 473 | 20250219 | 111100 | 9251292400 | 118600 | 118500 | 118600 | 118500 | 349 |
| 474 | 20250219 | 111000 | 9209921800 | 118500 | 118400 | 118500 | 118400 | 560 |
| 475 | 20250219 | 110900 | 9143583800 | 118400 | 118400 | 118500 | 118400 | 295 |
| 476 | 20250219 | 110800 | 9108639300 | 118400 | 118500 | 118500 | 118200 | 419 |
| 477 | 20250219 | 110700 | 9059043700 | 118400 | 118300 | 118500 | 118200 | 387 |
| 478 | 20250219 | 110600 | 9013224500 | 118200 | 118400 | 118400 | 118000 | 510 |
| 479 | 20250219 | 110500 | 8952944400 | 118400 | 118400 | 118400 | 118000 | 211 |
| 480 | 20250219 | 110400 | 8927966000 | 118100 | 118400 | 118400 | 118100 | 458 |
| 481 | 20250219 | 110300 | 8873764200 | 118400 | 118400 | 118500 | 118200 | 204 |
| 482 | 20250219 | 110200 | 8849626100 | 118400 | 118500 | 118500 | 118300 | 382 |
| 483 | 20250219 | 110100 | 8804399200 | 118500 | 118400 | 118600 | 118400 | 328 |
| 484 | 20250219 | 110000 | 8765531200 | 118400 | 118500 | 118600 | 118400 | 398 |
| 485 | 20250219 | 105900 | 8718368500 | 118500 | 118500 | 118600 | 118400 | 216 |
| 486 | 20250219 | 105800 | 8692767600 | 118600 | 118400 | 118600 | 118400 | 471 |
| 487 | 20250219 | 105700 | 8636947200 | 118500 | 118500 | 118500 | 118400 | 197 |
| 488 | 20250219 | 105600 | 8613607500 | 118500 | 118300 | 118500 | 118300 | 275 |
| 489 | 20250219 | 105500 | 8581040700 | 118400 | 118200 | 118400 | 118200 | 409 |
| 490 | 20250219 | 105400 | 8532632400 | 118300 | 118200 | 118300 | 118200 | 122 |
| 491 | 20250219 | 105300 | 8518203100 | 118300 | 118300 | 118300 | 118200 | 274 |
| 492 | 20250219 | 105200 | 8485802900 | 118300 | 117900 | 118300 | 117900 | 1088 |
| 493 | 20250219 | 105100 | 8357263100 | 118000 | 118000 | 118000 | 117800 | 166 |
| 494 | 20250219 | 105000 | 8337681400 | 118000 | 117900 | 118000 | 117900 | 161 |
| 495 | 20250219 | 104900 | 8318687600 | 117900 | 117900 | 118000 | 117700 | 243 |
| 496 | 20250219 | 104800 | 8290036200 | 117900 | 117800 | 118000 | 117700 | 218 |
| 497 | 20250219 | 104700 | 8264335600 | 117900 | 118000 | 118000 | 117800 | 214 |
| 498 | 20250219 | 104600 | 8239091200 | 118000 | 117900 | 118000 | 117800 | 304 |
| 499 | 20250219 | 104500 | 8203244800 | 118000 | 118000 | 118000 | 117800 | 291 |
| 500 | 20250219 | 104400 | 8168915300 | 118000 | 117900 | 118000 | 117800 | 235 |
| 501 | 20250219 | 104300 | 8141218600 | 118000 | 117900 | 118000 | 117800 | 187 |
| 502 | 20250219 | 104200 | 8119162000 | 117900 | 117700 | 117900 | 117700 | 158 |
| 503 | 20250219 | 104100 | 8100549000 | 117700 | 117700 | 117800 | 117700 | 189 |
| 504 | 20250219 | 104000 | 8078290900 | 117800 | 117700 | 117900 | 117700 | 180 |
| 505 | 20250219 | 103900 | 8057084400 | 117700 | 117800 | 117800 | 117700 | 254 |
| 506 | 20250219 | 103800 | 8027167500 | 117800 | 117700 | 117900 | 117700 | 136 |
| 507 | 20250219 | 103700 | 8011145400 | 117800 | 117600 | 117900 | 117600 | 361 |
| 508 | 20250219 | 103600 | 7968628700 | 117700 | 117600 | 117700 | 117400 | 227 |
| 509 | 20250219 | 103500 | 7941944800 | 117600 | 117400 | 117700 | 117400 | 211 |
| 510 | 20250219 | 103400 | 7917149900 | 117400 | 117400 | 117600 | 117400 | 194 |
| 511 | 20250219 | 103300 | 7894352200 | 117700 | 117600 | 117800 | 117400 | 302 |
| 512 | 20250219 | 103200 | 7858852800 | 117700 | 117700 | 117900 | 117700 | 264 |
| 513 | 20250219 | 103100 | 7827764500 | 117700 | 117700 | 117800 | 117600 | 294 |
| 514 | 20250219 | 103000 | 7793150800 | 117500 | 117500 | 117700 | 117400 | 345 |
| 515 | 20250219 | 102900 | 7752586100 | 117700 | 117200 | 117700 | 117100 | 480 |
| 516 | 20250219 | 102800 | 7696249100 | 117200 | 117400 | 117500 | 117100 | 320 |
| 517 | 20250219 | 102700 | 7658729300 | 117500 | 117300 | 117500 | 117300 | 469 |
| 518 | 20250219 | 102600 | 7603665500 | 117300 | 117200 | 117400 | 117200 | 104 |
| 519 | 20250219 | 102500 | 7591463300 | 117200 | 116900 | 117300 | 116900 | 307 |
| 520 | 20250219 | 102400 | 7555517700 | 116900 | 116600 | 117100 | 116500 | 862 |
| 521 | 20250219 | 102300 | 7454767700 | 116700 | 116700 | 116700 | 116600 | 216 |
| 522 | 20250219 | 102200 | 7429563400 | 116900 | 116600 | 116900 | 116600 | 180 |
| 523 | 20250219 | 102100 | 7408533400 | 116600 | 117300 | 117300 | 116600 | 913 |
| 524 | 20250219 | 102000 | 7301820600 | 117300 | 116800 | 117300 | 116800 | 349 |
| 525 | 20250219 | 101900 | 7260977200 | 116800 | 116400 | 116900 | 116300 | 651 |
| 526 | 20250219 | 101800 | 7184984100 | 116400 | 116400 | 116500 | 116300 | 335 |
| 527 | 20250219 | 101700 | 7145972700 | 116400 | 116600 | 116600 | 116200 | 362 |
| 528 | 20250219 | 101600 | 7103844200 | 116500 | 116400 | 116600 | 116400 | 253 |
| 529 | 20250219 | 101500 | 7074364900 | 116500 | 116500 | 116600 | 116400 | 315 |
| 530 | 20250219 | 101400 | 7037645000 | 116500 | 116600 | 116600 | 116300 | 716 |
| 531 | 20250219 | 101300 | 6954268000 | 116600 | 116400 | 116700 | 116200 | 316 |
| 532 | 20250219 | 101200 | 6917443400 | 116400 | 116500 | 116600 | 116300 | 116 |
| 533 | 20250219 | 101100 | 6903929100 | 116500 | 116300 | 116500 | 116300 | 244 |
| 534 | 20250219 | 101000 | 6875525800 | 116400 | 116600 | 116700 | 116400 | 187 |
| 535 | 20250219 | 100900 | 6853729600 | 116600 | 117000 | 117000 | 116400 | 947 |
| 536 | 20250219 | 100800 | 6743299600 | 117000 | 116800 | 117000 | 116600 | 303 |
| 537 | 20250219 | 100700 | 6707893300 | 116800 | 116400 | 116800 | 116400 | 246 |
| 538 | 20250219 | 100600 | 6679188300 | 116500 | 116700 | 116700 | 116400 | 1278 |
| 539 | 20250219 | 100500 | 6530075800 | 116700 | 116800 | 116900 | 116500 | 167 |
| 540 | 20250219 | 100400 | 6510591300 | 116900 | 116200 | 116900 | 116200 | 421 |
| 541 | 20250219 | 100300 | 6461581100 | 116300 | 116600 | 116600 | 116100 | 460 |
| 542 | 20250219 | 100200 | 6408080500 | 116500 | 116500 | 116600 | 116000 | 545 |
| 543 | 20250219 | 100100 | 6344651900 | 116600 | 116600 | 116800 | 116500 | 318 |
| 544 | 20250219 | 100000 | 6307562400 | 116600 | 116600 | 116700 | 116400 | 377 |
| 545 | 20250219 | 095900 | 6263627100 | 116600 | 116700 | 117000 | 116500 | 470 |
| 546 | 20250219 | 095800 | 6208770600 | 116700 | 117000 | 117000 | 116500 | 799 |
| 547 | 20250219 | 095700 | 6115461300 | 117100 | 117100 | 117200 | 117100 | 228 |
| 548 | 20250219 | 095600 | 6088749700 | 117200 | 117300 | 117300 | 117100 | 243 |
| 549 | 20250219 | 095500 | 6060260900 | 117300 | 117100 | 117300 | 117000 | 241 |
| 550 | 20250219 | 095400 | 6032012600 | 117400 | 117100 | 117400 | 117000 | 298 |
| 551 | 20250219 | 095300 | 5997113100 | 117000 | 117000 | 117100 | 116900 | 646 |
| 552 | 20250219 | 095200 | 5921528200 | 117000 | 117200 | 117300 | 116800 | 1000 |
| 553 | 20250219 | 095100 | 5804465200 | 117200 | 117500 | 117600 | 117200 | 395 |
| 554 | 20250219 | 095000 | 5758065900 | 117500 | 118300 | 118400 | 117300 | 817 |
| 555 | 20250219 | 094900 | 5661926300 | 118200 | 118300 | 118500 | 118000 | 693 |
| 556 | 20250219 | 094800 | 5579998000 | 118400 | 118500 | 118700 | 118400 | 752 |
| 557 | 20250219 | 094700 | 5490868100 | 118500 | 118500 | 118700 | 118300 | 805 |
| 558 | 20250219 | 094600 | 5395541100 | 118600 | 118600 | 118800 | 118100 | 1038 |
| 559 | 20250219 | 094500 | 5272590700 | 118700 | 118400 | 118800 | 118400 | 1261 |
| 560 | 20250219 | 094400 | 5123014800 | 118500 | 118500 | 118600 | 118300 | 649 |
| 561 | 20250219 | 094300 | 5046088200 | 118500 | 118500 | 118500 | 118300 | 930 |
| 562 | 20250219 | 094200 | 4935909500 | 118600 | 118300 | 118600 | 118200 | 748 |
| 563 | 20250219 | 094100 | 4847283200 | 118300 | 118300 | 118500 | 118100 | 949 |
| 564 | 20250219 | 094000 | 4735034500 | 118200 | 118100 | 118200 | 117900 | 664 |
| 565 | 20250219 | 093900 | 4656620400 | 118100 | 118400 | 118500 | 117900 | 953 |
| 566 | 20250219 | 093800 | 4544000700 | 118400 | 118500 | 118500 | 118000 | 834 |
| 567 | 20250219 | 093700 | 4445325500 | 118600 | 118500 | 118700 | 118200 | 1282 |
| 568 | 20250219 | 093600 | 4293423900 | 118500 | 118400 | 118600 | 118100 | 1237 |
| 569 | 20250219 | 093500 | 4146984100 | 118300 | 117900 | 118500 | 117900 | 2078 |
| 570 | 20250219 | 093400 | 3901420500 | 118000 | 118000 | 118200 | 117500 | 1199 |
| 571 | 20250219 | 093300 | 3759985900 | 118000 | 117500 | 118200 | 117500 | 1662 |
| 572 | 20250219 | 093200 | 3563955300 | 117600 | 117300 | 117600 | 117000 | 1073 |
| 573 | 20250219 | 093100 | 3438073400 | 117200 | 116200 | 117300 | 116100 | 1976 |
| 574 | 20250219 | 093000 | 3207436600 | 116300 | 115900 | 116300 | 115700 | 915 |
| 575 | 20250219 | 092900 | 3101209200 | 115800 | 116000 | 116200 | 115700 | 524 |
| 576 | 20250219 | 092800 | 3040436700 | 115600 | 115700 | 116000 | 115600 | 366 |
| 577 | 20250219 | 092700 | 2998032200 | 115900 | 115100 | 115900 | 115000 | 444 |
| 578 | 20250219 | 092600 | 2946776900 | 115200 | 115500 | 115500 | 115100 | 802 |
| 579 | 20250219 | 092500 | 2854306000 | 115500 | 115800 | 115900 | 115500 | 645 |
| 580 | 20250219 | 092400 | 2779647600 | 115900 | 115800 | 116000 | 115600 | 374 |
| 581 | 20250219 | 092300 | 2736312200 | 115700 | 116300 | 116400 | 115600 | 1220 |
| 582 | 20250219 | 092200 | 2594759100 | 116200 | 116000 | 116300 | 115700 | 540 |
| 583 | 20250219 | 092100 | 2532102600 | 116000 | 116200 | 116400 | 116000 | 1081 |
| 584 | 20250219 | 092000 | 2406497400 | 116200 | 115700 | 116300 | 115700 | 1042 |
| 585 | 20250219 | 091900 | 2285548700 | 115700 | 115500 | 116000 | 115300 | 1142 |
| 586 | 20250219 | 091800 | 2153503400 | 115500 | 114800 | 115800 | 114500 | 2103 |
| 587 | 20250219 | 091700 | 1911442500 | 114800 | 115000 | 115000 | 114400 | 354 |
| 588 | 20250219 | 091600 | 1870820400 | 114900 | 114300 | 115000 | 114100 | 809 |
| 589 | 20250219 | 091500 | 1778143500 | 114300 | 113800 | 114300 | 113700 | 510 |
| 590 | 20250219 | 091400 | 1720026300 | 114100 | 114100 | 114500 | 113800 | 558 |
| 591 | 20250219 | 091300 | 1656336900 | 114100 | 114200 | 114500 | 113900 | 538 |
| 592 | 20250219 | 091200 | 1594919600 | 114500 | 114200 | 114500 | 113800 | 488 |
| 593 | 20250219 | 091100 | 1539205400 | 114200 | 113900 | 114500 | 113900 | 416 |
| 594 | 20250219 | 091000 | 1491747200 | 114200 | 113900 | 114200 | 113500 | 781 |
| 595 | 20250219 | 090900 | 1402833100 | 113800 | 113100 | 113900 | 113000 | 684 |
| 596 | 20250219 | 090800 | 1325062100 | 113100 | 113100 | 113500 | 113000 | 1474 |
| 597 | 20250219 | 090700 | 1158364900 | 113100 | 113700 | 113800 | 113000 | 1825 |
| 598 | 20250219 | 090600 | 951412800 | 113600 | 114400 | 114400 | 113600 | 550 |
| 599 | 20250219 | 090500 | 888750300 | 114300 | 115500 | 115700 | 114300 | 1393 |
| 600 | 20250219 | 090400 | 728255400 | 115400 | 115200 | 115500 | 115100 | 360 |
| 601 | 20250219 | 090300 | 686741600 | 115200 | 116100 | 116100 | 115100 | 583 |
| 602 | 20250219 | 090200 | 619406700 | 115900 | 116400 | 116400 | 115700 | 2450 |
| 603 | 20250219 | 090100 | 334978900 | 116400 | 115100 | 116400 | 114400 | 943 |
| 604 | 20250219 | 090000 | 225866800 | 114900 | 113800 | 115000 | 113500 | 1977 |