31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 1338 |
| 3 | 20250219 | 184100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 4 | 20250219 | 184000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 5 | 20250219 | 183900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 6 | 20250219 | 183800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 7 | 20250219 | 183700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 8 | 20250219 | 183600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 9 | 20250219 | 183500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 10 | 20250219 | 183400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 11 | 20250219 | 183300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 12 | 20250219 | 183200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 13 | 20250219 | 183100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 14 | 20250219 | 183000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 15 | 20250219 | 182900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 16 | 20250219 | 182800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 17 | 20250219 | 182700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 18 | 20250219 | 182600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 19 | 20250219 | 182500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 20 | 20250219 | 182400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 21 | 20250219 | 182300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 22 | 20250219 | 182200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 23 | 20250219 | 182100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 24 | 20250219 | 182000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 25 | 20250219 | 181900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 26 | 20250219 | 181800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 27 | 20250219 | 181700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 28 | 20250219 | 181600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 29 | 20250219 | 181500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 30 | 20250219 | 181400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 31 | 20250219 | 181300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 32 | 20250219 | 181200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 1338 |
| 33 | 20250219 | 181100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 34 | 20250219 | 181000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 35 | 20250219 | 180900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 36 | 20250219 | 180800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 37 | 20250219 | 180700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 38 | 20250219 | 180600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 39 | 20250219 | 180500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 40 | 20250219 | 180400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 41 | 20250219 | 180300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 42 | 20250219 | 180200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 43 | 20250219 | 180100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 44 | 20250219 | 180000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 45 | 20250219 | 175900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 46 | 20250219 | 175800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 47 | 20250219 | 175700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 48 | 20250219 | 175600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 49 | 20250219 | 175500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 50 | 20250219 | 175400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 51 | 20250219 | 175300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 52 | 20250219 | 175200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 53 | 20250219 | 175100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 54 | 20250219 | 175000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 55 | 20250219 | 174900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 56 | 20250219 | 174800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 57 | 20250219 | 174700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 58 | 20250219 | 174600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 59 | 20250219 | 174500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 60 | 20250219 | 174400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 61 | 20250219 | 174300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 62 | 20250219 | 174200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 1338 |
| 63 | 20250219 | 174100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 64 | 20250219 | 174000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 65 | 20250219 | 173900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 66 | 20250219 | 173800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 67 | 20250219 | 173700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 68 | 20250219 | 173600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 69 | 20250219 | 173500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 70 | 20250219 | 173400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 71 | 20250219 | 173300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 72 | 20250219 | 173200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 73 | 20250219 | 173100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 74 | 20250219 | 173000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 75 | 20250219 | 172900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 76 | 20250219 | 172800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 77 | 20250219 | 172700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 78 | 20250219 | 172600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 79 | 20250219 | 172500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 80 | 20250219 | 172400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 81 | 20250219 | 172300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 82 | 20250219 | 172200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 83 | 20250219 | 172100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 84 | 20250219 | 172000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 85 | 20250219 | 171900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 86 | 20250219 | 171800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 87 | 20250219 | 171700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 88 | 20250219 | 171600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 89 | 20250219 | 171500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 90 | 20250219 | 171400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 91 | 20250219 | 171300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 92 | 20250219 | 171200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 1338 |
| 93 | 20250219 | 171100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 94 | 20250219 | 171000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 95 | 20250219 | 170900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 96 | 20250219 | 170800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 97 | 20250219 | 170700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 98 | 20250219 | 170600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 99 | 20250219 | 170500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 100 | 20250219 | 170400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 101 | 20250219 | 170300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 102 | 20250219 | 170200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 103 | 20250219 | 170100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 104 | 20250219 | 170000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 105 | 20250219 | 165900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 106 | 20250219 | 165800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 107 | 20250219 | 165700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 108 | 20250219 | 165600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 109 | 20250219 | 165500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 110 | 20250219 | 165400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 111 | 20250219 | 165300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 112 | 20250219 | 165200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 113 | 20250219 | 165100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 114 | 20250219 | 165000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 115 | 20250219 | 164900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 116 | 20250219 | 164800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 117 | 20250219 | 164700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 118 | 20250219 | 164600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 119 | 20250219 | 164500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 120 | 20250219 | 164400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 121 | 20250219 | 164300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 122 | 20250219 | 164200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 1338 |
| 123 | 20250219 | 164100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 124 | 20250219 | 164000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 125 | 20250219 | 163900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 126 | 20250219 | 163800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 127 | 20250219 | 163700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 128 | 20250219 | 163600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 129 | 20250219 | 163500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 130 | 20250219 | 163400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 131 | 20250219 | 163300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 132 | 20250219 | 163200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 133 | 20250219 | 163100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 134 | 20250219 | 163000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 135 | 20250219 | 162900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 136 | 20250219 | 162800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 137 | 20250219 | 162700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 138 | 20250219 | 162600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 139 | 20250219 | 162500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 140 | 20250219 | 162400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 141 | 20250219 | 162300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 142 | 20250219 | 162200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 143 | 20250219 | 162100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 144 | 20250219 | 162000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 145 | 20250219 | 161900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 146 | 20250219 | 161800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 147 | 20250219 | 161700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 148 | 20250219 | 161600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 149 | 20250219 | 161500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 150 | 20250219 | 161400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 151 | 20250219 | 161300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 152 | 20250219 | 161200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 1338 |
| 153 | 20250219 | 161100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 154 | 20250219 | 161000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 155 | 20250219 | 160900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 156 | 20250219 | 160800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 157 | 20250219 | 160700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 158 | 20250219 | 160600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 159 | 20250219 | 160500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 160 | 20250219 | 160400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 161 | 20250219 | 160300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 162 | 20250219 | 160200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 163 | 20250219 | 160100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 164 | 20250219 | 160000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 165 | 20250219 | 155900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 166 | 20250219 | 155800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 167 | 20250219 | 155700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 168 | 20250219 | 155600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 169 | 20250219 | 155500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 170 | 20250219 | 155400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 171 | 20250219 | 155300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 172 | 20250219 | 155200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 173 | 20250219 | 155100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 174 | 20250219 | 155000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 175 | 20250219 | 154900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 176 | 20250219 | 154800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 177 | 20250219 | 154700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 178 | 20250219 | 154600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 179 | 20250219 | 154500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 180 | 20250219 | 154400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 181 | 20250219 | 154300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 182 | 20250219 | 154200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 1338 |
| 183 | 20250219 | 154100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 184 | 20250219 | 154000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 185 | 20250219 | 153900 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 186 | 20250219 | 153800 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 187 | 20250219 | 153700 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 188 | 20250219 | 153600 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 189 | 20250219 | 153500 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 190 | 20250219 | 153400 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 191 | 20250219 | 153300 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 192 | 20250219 | 153200 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 193 | 20250219 | 153100 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 194 | 20250219 | 153000 | 6411640900 | 77000 | 77000 | 77000 | 77000 | 1338 |
| 195 | 20250219 | 152900 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 196 | 20250219 | 152800 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 197 | 20250219 | 152700 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 198 | 20250219 | 152600 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 199 | 20250219 | 152500 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 200 | 20250219 | 152400 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 201 | 20250219 | 152300 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 202 | 20250219 | 152200 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 203 | 20250219 | 152100 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 204 | 20250219 | 152000 | 6308614900 | 77200 | 77200 | 77200 | 77200 | 0 |
| 205 | 20250219 | 151900 | 6308614900 | 77200 | 77100 | 77200 | 77000 | 167 |
| 206 | 20250219 | 151800 | 6295745900 | 77200 | 77000 | 77200 | 76900 | 704 |
| 207 | 20250219 | 151700 | 6241482200 | 77200 | 77300 | 77400 | 77100 | 268 |
| 208 | 20250219 | 151600 | 6220798300 | 77300 | 77500 | 77500 | 77000 | 65 |
| 209 | 20250219 | 151500 | 6215782600 | 77000 | 77500 | 77600 | 77000 | 255 |
| 210 | 20250219 | 151400 | 6196100000 | 77500 | 77600 | 77600 | 77400 | 408 |
| 211 | 20250219 | 151300 | 6164510100 | 77500 | 77500 | 77700 | 77500 | 182 |
| 212 | 20250219 | 151200 | 6150393200 | 77500 | 77700 | 77700 | 77500 | 181 |
| 213 | 20250219 | 151100 | 6136352500 | 77600 | 77700 | 77800 | 77600 | 315 |
| 214 | 20250219 | 151000 | 6111878400 | 77600 | 77700 | 77700 | 77600 | 74 |
| 215 | 20250219 | 150900 | 6106129100 | 77700 | 77800 | 77800 | 77500 | 94 |
| 216 | 20250219 | 150800 | 6098832400 | 78000 | 77700 | 78000 | 77700 | 906 |
| 217 | 20250219 | 150700 | 6028372000 | 78000 | 78300 | 78300 | 77800 | 610 |
| 218 | 20250219 | 150600 | 5980778500 | 78400 | 78300 | 78400 | 78200 | 142 |
| 219 | 20250219 | 150500 | 5969657200 | 78400 | 78300 | 78400 | 78200 | 232 |
| 220 | 20250219 | 150400 | 5951475900 | 78000 | 78100 | 78100 | 78000 | 71 |
| 221 | 20250219 | 150300 | 5945933700 | 78100 | 78400 | 78400 | 78100 | 271 |
| 222 | 20250219 | 150200 | 5924721000 | 78400 | 78400 | 78500 | 78300 | 115 |
| 223 | 20250219 | 150100 | 5915700800 | 78400 | 78400 | 78500 | 78400 | 312 |
| 224 | 20250219 | 150000 | 5891239900 | 78200 | 78300 | 78400 | 78200 | 194 |
| 225 | 20250219 | 145900 | 5876050600 | 78300 | 78300 | 78300 | 78200 | 156 |
| 226 | 20250219 | 145800 | 5863838500 | 78300 | 78000 | 78300 | 78000 | 75 |
| 227 | 20250219 | 145700 | 5857981800 | 78100 | 78100 | 78100 | 78100 | 96 |
| 228 | 20250219 | 145600 | 5850484200 | 78100 | 78300 | 78300 | 78100 | 344 |
| 229 | 20250219 | 145500 | 5823562400 | 78200 | 78100 | 78200 | 78000 | 494 |
| 230 | 20250219 | 145400 | 5784961800 | 78100 | 77900 | 78100 | 77900 | 937 |
| 231 | 20250219 | 145300 | 5711905000 | 77800 | 77700 | 77800 | 77700 | 903 |
| 232 | 20250219 | 145200 | 5641665400 | 77600 | 77700 | 77700 | 77500 | 375 |
| 233 | 20250219 | 145100 | 5612535500 | 77700 | 77700 | 77700 | 77600 | 750 |
| 234 | 20250219 | 145000 | 5554262700 | 77700 | 77600 | 77700 | 77500 | 572 |
| 235 | 20250219 | 144900 | 5509852200 | 77600 | 76900 | 77700 | 76800 | 9896 |
| 236 | 20250219 | 144800 | 4747286800 | 76800 | 76600 | 76900 | 76600 | 5599 |
| 237 | 20250219 | 144700 | 4317636400 | 76600 | 76600 | 76600 | 76600 | 22 |
| 238 | 20250219 | 144600 | 4315951200 | 76500 | 76600 | 76600 | 76500 | 269 |
| 239 | 20250219 | 144500 | 4295346200 | 76500 | 76600 | 76600 | 76500 | 39 |
| 240 | 20250219 | 144400 | 4292362600 | 76600 | 76500 | 76600 | 76500 | 86 |
| 241 | 20250219 | 144300 | 4285783100 | 76500 | 76500 | 76500 | 76400 | 100 |
| 242 | 20250219 | 144200 | 4278134800 | 76500 | 76500 | 76600 | 76500 | 123 |
| 243 | 20250219 | 144100 | 4268724600 | 76600 | 76600 | 76600 | 76600 | 5 |
| 244 | 20250219 | 144000 | 4268341600 | 76500 | 76600 | 76600 | 76500 | 13 |
| 245 | 20250219 | 143900 | 4267346200 | 76600 | 76500 | 76600 | 76500 | 47 |
| 246 | 20250219 | 143800 | 4263748500 | 76400 | 76500 | 76500 | 76400 | 137 |
| 247 | 20250219 | 143700 | 4253269100 | 76500 | 76500 | 76600 | 76500 | 447 |
| 248 | 20250219 | 143600 | 4219073100 | 76600 | 76500 | 76600 | 76500 | 1384 |
| 249 | 20250219 | 143500 | 4113183800 | 76500 | 76500 | 76500 | 76400 | 229 |
| 250 | 20250219 | 143400 | 4095666500 | 76500 | 76300 | 76500 | 76300 | 482 |
| 251 | 20250219 | 143300 | 4058817000 | 76400 | 76400 | 76500 | 76400 | 147 |
| 252 | 20250219 | 143200 | 4047586100 | 76300 | 76500 | 76500 | 76300 | 224 |
| 253 | 20250219 | 143100 | 4030466500 | 76400 | 76400 | 76400 | 76300 | 229 |
| 254 | 20250219 | 143000 | 4012973600 | 76400 | 76400 | 76400 | 76300 | 132 |
| 255 | 20250219 | 142900 | 4002889600 | 76400 | 76400 | 76400 | 76400 | 128 |
| 256 | 20250219 | 142800 | 3993110400 | 76400 | 76300 | 76400 | 76300 | 34 |
| 257 | 20250219 | 142700 | 3990514100 | 76300 | 76400 | 76400 | 76300 | 117 |
| 258 | 20250219 | 142600 | 3981578000 | 76400 | 76300 | 76400 | 76300 | 281 |
| 259 | 20250219 | 142500 | 3960137300 | 76300 | 76300 | 76300 | 76300 | 2 |
| 260 | 20250219 | 142400 | 3959984700 | 76300 | 76300 | 76300 | 76200 | 55 |
| 261 | 20250219 | 142300 | 3955789300 | 76400 | 76300 | 76400 | 76300 | 105 |
| 262 | 20250219 | 142200 | 3947777700 | 76400 | 76400 | 76400 | 76400 | 15 |
| 263 | 20250219 | 142100 | 3946631700 | 76400 | 76300 | 76400 | 76200 | 1169 |
| 264 | 20250219 | 142000 | 3857413900 | 76200 | 76200 | 76200 | 76200 | 326 |
| 265 | 20250219 | 141900 | 3832572700 | 76200 | 76200 | 76200 | 76100 | 172 |
| 266 | 20250219 | 141800 | 3819471800 | 76200 | 76200 | 76200 | 76200 | 6 |
| 267 | 20250219 | 141700 | 3819014600 | 76200 | 76200 | 76200 | 76100 | 59 |
| 268 | 20250219 | 141600 | 3814520900 | 76100 | 76200 | 76200 | 76100 | 42 |
| 269 | 20250219 | 141500 | 3811323600 | 76200 | 76200 | 76200 | 76200 | 9 |
| 270 | 20250219 | 141400 | 3810637800 | 76200 | 76100 | 76200 | 76100 | 68 |
| 271 | 20250219 | 141300 | 3805458400 | 76200 | 76200 | 76200 | 76100 | 65 |
| 272 | 20250219 | 141200 | 3800511300 | 76200 | 76200 | 76200 | 76200 | 9 |
| 273 | 20250219 | 141100 | 3799825500 | 76100 | 76200 | 76200 | 76000 | 188 |
| 274 | 20250219 | 141000 | 3785509800 | 76100 | 76200 | 76200 | 76100 | 19 |
| 275 | 20250219 | 140900 | 3784063500 | 76200 | 76200 | 76200 | 76100 | 57 |
| 276 | 20250219 | 140800 | 3779722900 | 76200 | 76200 | 76200 | 76200 | 41 |
| 277 | 20250219 | 140700 | 3776598700 | 76200 | 76200 | 76200 | 76200 | 7 |
| 278 | 20250219 | 140600 | 3776065300 | 76100 | 76100 | 76200 | 76100 | 69 |
| 279 | 20250219 | 140500 | 3770812700 | 76200 | 76200 | 76200 | 76000 | 64 |
| 280 | 20250219 | 140400 | 3765939500 | 76200 | 76200 | 76200 | 76200 | 11 |
| 281 | 20250219 | 140300 | 3765101300 | 76200 | 76200 | 76200 | 76100 | 18 |
| 282 | 20250219 | 140200 | 3763730100 | 76200 | 76300 | 76300 | 76200 | 55 |
| 283 | 20250219 | 140100 | 3759535500 | 76300 | 76300 | 76300 | 76300 | 4 |
| 284 | 20250219 | 140000 | 3759230300 | 76200 | 76300 | 76300 | 76200 | 109 |
| 285 | 20250219 | 135900 | 3750924200 | 76300 | 76200 | 76300 | 76200 | 96 |
| 286 | 20250219 | 135800 | 3743605900 | 76200 | 76300 | 76300 | 76200 | 84 |
| 287 | 20250219 | 135700 | 3737200400 | 76300 | 76300 | 76300 | 76300 | 11 |
| 288 | 20250219 | 135600 | 3736361100 | 76200 | 76300 | 76300 | 76200 | 16 |
| 289 | 20250219 | 135500 | 3735141500 | 76300 | 76300 | 76300 | 76200 | 47 |
| 290 | 20250219 | 135400 | 3731558200 | 76300 | 76300 | 76300 | 76300 | 62 |
| 291 | 20250219 | 135300 | 3726827600 | 76300 | 76300 | 76300 | 76300 | 1 |
| 292 | 20250219 | 135200 | 3726751300 | 76200 | 76200 | 76300 | 76200 | 79 |
| 293 | 20250219 | 135100 | 3720730200 | 76200 | 76200 | 76300 | 76200 | 51 |
| 294 | 20250219 | 135000 | 3716841700 | 76300 | 76300 | 76300 | 76200 | 29 |
| 295 | 20250219 | 134900 | 3714629100 | 76300 | 76300 | 76300 | 76200 | 34 |
| 296 | 20250219 | 134800 | 3712036600 | 76300 | 76200 | 76300 | 76200 | 33 |
| 297 | 20250219 | 134700 | 3709521400 | 76300 | 76300 | 76300 | 76300 | 32 |
| 298 | 20250219 | 134600 | 3707079800 | 76200 | 76100 | 76200 | 76100 | 514 |
| 299 | 20250219 | 134500 | 3667920400 | 76000 | 76100 | 76100 | 76000 | 26 |
| 300 | 20250219 | 134400 | 3665943300 | 76000 | 76100 | 76100 | 76000 | 31 |
| 301 | 20250219 | 134300 | 3663586900 | 76100 | 76100 | 76100 | 76100 | 39 |
| 302 | 20250219 | 134200 | 3660619000 | 76100 | 76100 | 76100 | 76000 | 32 |
| 303 | 20250219 | 134100 | 3658185500 | 76100 | 76100 | 76100 | 76100 | 3 |
| 304 | 20250219 | 134000 | 3657957200 | 76000 | 76100 | 76100 | 76000 | 208 |
| 305 | 20250219 | 133900 | 3642131100 | 76100 | 76000 | 76100 | 76000 | 74 |
| 306 | 20250219 | 133800 | 3636506500 | 76000 | 75900 | 76000 | 75900 | 18 |
| 307 | 20250219 | 133700 | 3635140000 | 75900 | 75900 | 75900 | 75900 | 73 |
| 308 | 20250219 | 133600 | 3629599300 | 75900 | 75900 | 75900 | 75900 | 31 |
| 309 | 20250219 | 133500 | 3627246400 | 75900 | 75900 | 75900 | 75800 | 43 |
| 310 | 20250219 | 133400 | 3623984400 | 75900 | 75900 | 75900 | 75900 | 22 |
| 311 | 20250219 | 133300 | 3622314600 | 75900 | 75800 | 75900 | 75800 | 24 |
| 312 | 20250219 | 133200 | 3620493300 | 75800 | 75900 | 75900 | 75800 | 29 |
| 313 | 20250219 | 133100 | 3618292300 | 75800 | 75900 | 75900 | 75700 | 205 |
| 314 | 20250219 | 133000 | 3602763900 | 75900 | 76100 | 76100 | 75800 | 346 |
| 315 | 20250219 | 132900 | 3576507100 | 76100 | 76100 | 76100 | 76100 | 4 |
| 316 | 20250219 | 132800 | 3576202700 | 76100 | 75900 | 76100 | 75900 | 144 |
| 317 | 20250219 | 132700 | 3565259700 | 76000 | 76100 | 76100 | 76000 | 69 |
| 318 | 20250219 | 132600 | 3560015300 | 76100 | 76000 | 76100 | 76000 | 737 |
| 319 | 20250219 | 132500 | 3503987400 | 75900 | 75900 | 75900 | 75900 | 90 |
| 320 | 20250219 | 132400 | 3497156400 | 75900 | 75900 | 75900 | 75800 | 44 |
| 321 | 20250219 | 132300 | 3493818300 | 75800 | 75800 | 75800 | 75800 | 8 |
| 322 | 20250219 | 132200 | 3493211900 | 75800 | 75900 | 75900 | 75800 | 30 |
| 323 | 20250219 | 132100 | 3490936800 | 75800 | 75800 | 75800 | 75800 | 18 |
| 324 | 20250219 | 132000 | 3489572400 | 75900 | 75700 | 75900 | 75700 | 167 |
| 325 | 20250219 | 131900 | 3476913700 | 75700 | 75700 | 75700 | 75700 | 27 |
| 326 | 20250219 | 131800 | 3474869800 | 75700 | 75700 | 75700 | 75700 | 2 |
| 327 | 20250219 | 131700 | 3474718400 | 75700 | 75700 | 75800 | 75700 | 125 |
| 328 | 20250219 | 131600 | 3465253600 | 75800 | 75700 | 75800 | 75700 | 71 |
| 329 | 20250219 | 131500 | 3459878800 | 75800 | 75900 | 75900 | 75800 | 45 |
| 330 | 20250219 | 131400 | 3456466000 | 75900 | 75800 | 75900 | 75800 | 49 |
| 331 | 20250219 | 131300 | 3452750900 | 75800 | 75900 | 75900 | 75800 | 40 |
| 332 | 20250219 | 131200 | 3449716700 | 75900 | 75900 | 75900 | 75800 | 35 |
| 333 | 20250219 | 131100 | 3447062900 | 75900 | 75900 | 75900 | 75900 | 53 |
| 334 | 20250219 | 131000 | 3443040200 | 75800 | 75900 | 75900 | 75800 | 44 |
| 335 | 20250219 | 130900 | 3439702100 | 75900 | 76000 | 76000 | 75900 | 43 |
| 336 | 20250219 | 130800 | 3436437000 | 75900 | 75900 | 75900 | 75900 | 38 |
| 337 | 20250219 | 130700 | 3433552800 | 75900 | 75900 | 75900 | 75900 | 136 |
| 338 | 20250219 | 130600 | 3423230400 | 75900 | 75900 | 75900 | 75800 | 27 |
| 339 | 20250219 | 130500 | 3421182300 | 76000 | 75900 | 76000 | 75800 | 70 |
| 340 | 20250219 | 130400 | 3415871600 | 75900 | 75900 | 76000 | 75800 | 80 |
| 341 | 20250219 | 130300 | 3409800400 | 75800 | 75800 | 75800 | 75800 | 15 |
| 342 | 20250219 | 130200 | 3408663400 | 75900 | 75900 | 75900 | 75900 | 28 |
| 343 | 20250219 | 130100 | 3406538200 | 75900 | 75900 | 75900 | 75800 | 65 |
| 344 | 20250219 | 130000 | 3401608300 | 75900 | 75900 | 76000 | 75900 | 22 |
| 345 | 20250219 | 125900 | 3399938000 | 75900 | 76000 | 76000 | 75900 | 42 |
| 346 | 20250219 | 125800 | 3396749700 | 76000 | 75900 | 76000 | 75900 | 21 |
| 347 | 20250219 | 125700 | 3395154300 | 75900 | 75900 | 76000 | 75900 | 26 |
| 348 | 20250219 | 125600 | 3393180500 | 75900 | 76000 | 76000 | 75900 | 16 |
| 349 | 20250219 | 125500 | 3391965900 | 76000 | 75900 | 76000 | 75900 | 32 |
| 350 | 20250219 | 125400 | 3389536000 | 75900 | 75900 | 75900 | 75700 | 59 |
| 351 | 20250219 | 125300 | 3385063300 | 75800 | 75800 | 75800 | 75800 | 0 |
| 352 | 20250219 | 125200 | 3385063300 | 75800 | 75800 | 75900 | 75700 | 58 |
| 353 | 20250219 | 125100 | 3380667500 | 75800 | 75900 | 75900 | 75800 | 44 |
| 354 | 20250219 | 125000 | 3377329200 | 75900 | 76000 | 76000 | 75800 | 71 |
| 355 | 20250219 | 124900 | 3371941700 | 76000 | 76000 | 76000 | 75900 | 29 |
| 356 | 20250219 | 124800 | 3369739200 | 76000 | 76000 | 76000 | 76000 | 3 |
| 357 | 20250219 | 124700 | 3369511200 | 76000 | 76000 | 76000 | 76000 | 64 |
| 358 | 20250219 | 124600 | 3364647200 | 76000 | 75900 | 76000 | 75900 | 147 |
| 359 | 20250219 | 124500 | 3353475600 | 76000 | 76200 | 76200 | 76000 | 41 |
| 360 | 20250219 | 124400 | 3350354600 | 76100 | 76200 | 76200 | 76100 | 50 |
| 361 | 20250219 | 124300 | 3346549000 | 76100 | 76200 | 76200 | 76100 | 70 |
| 362 | 20250219 | 124200 | 3341219700 | 76200 | 76200 | 76200 | 76100 | 375 |
| 363 | 20250219 | 124100 | 3312646200 | 76100 | 75800 | 76100 | 75800 | 4036 |
| 364 | 20250219 | 124000 | 3006094100 | 75800 | 75600 | 75800 | 75600 | 903 |
| 365 | 20250219 | 123900 | 2937777900 | 75500 | 75600 | 75600 | 75500 | 61 |
| 366 | 20250219 | 123800 | 2933169000 | 75500 | 75400 | 75500 | 75400 | 525 |
| 367 | 20250219 | 123700 | 2893546900 | 75400 | 75400 | 75400 | 75400 | 12 |
| 368 | 20250219 | 123600 | 2892642100 | 75400 | 75400 | 75400 | 75300 | 43 |
| 369 | 20250219 | 123500 | 2889402600 | 75400 | 75400 | 75400 | 75300 | 33 |
| 370 | 20250219 | 123400 | 2886916100 | 75300 | 75300 | 75300 | 75300 | 1 |
| 371 | 20250219 | 123300 | 2886840800 | 75300 | 75300 | 75300 | 75300 | 13 |
| 372 | 20250219 | 123200 | 2885861900 | 75300 | 75300 | 75400 | 75300 | 41 |
| 373 | 20250219 | 123100 | 2882773900 | 75200 | 75300 | 75300 | 75200 | 16 |
| 374 | 20250219 | 123000 | 2881570600 | 75300 | 75300 | 75300 | 75300 | 31 |
| 375 | 20250219 | 122900 | 2879236300 | 75300 | 75300 | 75300 | 75300 | 48 |
| 376 | 20250219 | 122800 | 2875621900 | 75300 | 75400 | 75400 | 75300 | 23 |
| 377 | 20250219 | 122700 | 2873887900 | 75300 | 75400 | 75400 | 75300 | 39 |
| 378 | 20250219 | 122600 | 2870949000 | 75400 | 75400 | 75400 | 75400 | 5 |
| 379 | 20250219 | 122500 | 2870572000 | 75300 | 75400 | 75400 | 75300 | 46 |
| 380 | 20250219 | 122400 | 2867106400 | 75400 | 75400 | 75400 | 75300 | 137 |
| 381 | 20250219 | 122300 | 2856778100 | 75300 | 75300 | 75300 | 75300 | 15 |
| 382 | 20250219 | 122200 | 2855648600 | 75200 | 75200 | 75200 | 75200 | 13 |
| 383 | 20250219 | 122100 | 2854671000 | 75200 | 75300 | 75300 | 75200 | 31 |
| 384 | 20250219 | 122000 | 2852338100 | 75300 | 75300 | 75300 | 75200 | 46 |
| 385 | 20250219 | 121900 | 2848876000 | 75300 | 75300 | 75300 | 75300 | 6 |
| 386 | 20250219 | 121800 | 2848424200 | 75300 | 75300 | 75300 | 75200 | 35 |
| 387 | 20250219 | 121700 | 2845791400 | 75300 | 75300 | 75300 | 75200 | 47 |
| 388 | 20250219 | 121600 | 2842253800 | 75200 | 75200 | 75200 | 75200 | 1 |
| 389 | 20250219 | 121500 | 2842178600 | 75100 | 75300 | 75300 | 75100 | 299 |
| 390 | 20250219 | 121400 | 2819721800 | 75200 | 75300 | 75300 | 75200 | 39 |
| 391 | 20250219 | 121300 | 2816787800 | 75200 | 75300 | 75300 | 75200 | 62 |
| 392 | 20250219 | 121200 | 2812120900 | 75300 | 75200 | 75300 | 75200 | 99 |
| 393 | 20250219 | 121100 | 2804675700 | 75200 | 75200 | 75300 | 75200 | 69 |
| 394 | 20250219 | 121000 | 2799485300 | 75300 | 75300 | 75300 | 75200 | 25 |
| 395 | 20250219 | 120900 | 2797604300 | 75300 | 75300 | 75300 | 75300 | 24 |
| 396 | 20250219 | 120800 | 2795797100 | 75300 | 75300 | 75300 | 75300 | 15 |
| 397 | 20250219 | 120700 | 2794667600 | 75300 | 75200 | 75300 | 75200 | 31 |
| 398 | 20250219 | 120600 | 2792336000 | 75200 | 75300 | 75300 | 75200 | 26 |
| 399 | 20250219 | 120500 | 2790379900 | 75300 | 75300 | 75300 | 75200 | 38 |
| 400 | 20250219 | 120400 | 2787518600 | 75200 | 75200 | 75200 | 75200 | 15 |
| 401 | 20250219 | 120300 | 2786390600 | 75200 | 75200 | 75300 | 75200 | 30 |
| 402 | 20250219 | 120200 | 2784134400 | 75300 | 75100 | 75300 | 75100 | 105 |
| 403 | 20250219 | 120100 | 2776237200 | 75200 | 75200 | 75200 | 75200 | 13 |
| 404 | 20250219 | 120000 | 2775259600 | 75200 | 75100 | 75200 | 75100 | 36 |
| 405 | 20250219 | 115900 | 2772555100 | 75100 | 75200 | 75200 | 75100 | 22 |
| 406 | 20250219 | 115800 | 2770902400 | 75200 | 75200 | 75200 | 75200 | 32 |
| 407 | 20250219 | 115700 | 2768496000 | 75200 | 75200 | 75200 | 75200 | 13 |
| 408 | 20250219 | 115600 | 2767518400 | 75100 | 75100 | 75200 | 75100 | 44 |
| 409 | 20250219 | 115500 | 2764213800 | 75200 | 75200 | 75200 | 75200 | 26 |
| 410 | 20250219 | 115400 | 2762258600 | 75200 | 75200 | 75200 | 75200 | 20 |
| 411 | 20250219 | 115300 | 2760754600 | 75100 | 75200 | 75200 | 75100 | 31 |
| 412 | 20250219 | 115200 | 2758426100 | 75100 | 75200 | 75200 | 75100 | 32 |
| 413 | 20250219 | 115100 | 2756021400 | 75200 | 75200 | 75200 | 75200 | 9 |
| 414 | 20250219 | 115000 | 2755344600 | 75200 | 75200 | 75200 | 75200 | 21 |
| 415 | 20250219 | 114900 | 2753765400 | 75100 | 75200 | 75200 | 75100 | 41 |
| 416 | 20250219 | 114800 | 2750684900 | 75200 | 75200 | 75200 | 75200 | 9 |
| 417 | 20250219 | 114700 | 2750008100 | 75200 | 75100 | 75200 | 75100 | 55 |
| 418 | 20250219 | 114600 | 2745876600 | 75100 | 75100 | 75100 | 75100 | 25 |
| 419 | 20250219 | 114500 | 2743999100 | 75100 | 75200 | 75200 | 75100 | 27 |
| 420 | 20250219 | 114400 | 2741970500 | 75200 | 75200 | 75200 | 75200 | 12 |
| 421 | 20250219 | 114300 | 2741068100 | 75200 | 75100 | 75200 | 75100 | 46 |
| 422 | 20250219 | 114200 | 2737612800 | 75100 | 75200 | 75200 | 75100 | 44 |
| 423 | 20250219 | 114100 | 2734308100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 424 | 20250219 | 114000 | 2734308100 | 75100 | 75100 | 75100 | 75100 | 27 |
| 425 | 20250219 | 113900 | 2732280400 | 75100 | 75000 | 75100 | 75000 | 170 |
| 426 | 20250219 | 113800 | 2719527700 | 75000 | 75100 | 75100 | 75000 | 52 |
| 427 | 20250219 | 113700 | 2715627000 | 75100 | 75100 | 75100 | 75100 | 24 |
| 428 | 20250219 | 113600 | 2713824600 | 75100 | 75100 | 75100 | 75100 | 17 |
| 429 | 20250219 | 113500 | 2712547900 | 75100 | 75100 | 75100 | 75000 | 106 |
| 430 | 20250219 | 113400 | 2704595300 | 75100 | 75100 | 75100 | 75100 | 7 |
| 431 | 20250219 | 113300 | 2704069600 | 75100 | 75100 | 75100 | 75100 | 18 |
| 432 | 20250219 | 113200 | 2702717800 | 75100 | 75100 | 75100 | 75100 | 30 |
| 433 | 20250219 | 113100 | 2700464800 | 75000 | 75100 | 75100 | 75000 | 83 |
| 434 | 20250219 | 113000 | 2694239500 | 75100 | 75100 | 75100 | 75100 | 21 |
| 435 | 20250219 | 112900 | 2692662400 | 75100 | 75100 | 75100 | 75100 | 3 |
| 436 | 20250219 | 112800 | 2692437100 | 75100 | 75000 | 75100 | 75000 | 223 |
| 437 | 20250219 | 112700 | 2675710000 | 75000 | 75000 | 75000 | 75000 | 21 |
| 438 | 20250219 | 112600 | 2674135000 | 75000 | 75000 | 75000 | 75000 | 5 |
| 439 | 20250219 | 112500 | 2673760000 | 75000 | 75000 | 75000 | 75000 | 11 |
| 440 | 20250219 | 112400 | 2672935000 | 75000 | 75000 | 75000 | 75000 | 333 |
| 441 | 20250219 | 112300 | 2647960000 | 75000 | 75000 | 75000 | 75000 | 21 |
| 442 | 20250219 | 112200 | 2646385000 | 75000 | 75000 | 75000 | 75000 | 8 |
| 443 | 20250219 | 112100 | 2645785000 | 75000 | 74900 | 75000 | 74900 | 19 |
| 444 | 20250219 | 112000 | 2644361700 | 74900 | 74900 | 74900 | 74900 | 38 |
| 445 | 20250219 | 111900 | 2641515500 | 74800 | 74800 | 74800 | 74800 | 52 |
| 446 | 20250219 | 111800 | 2637625900 | 74800 | 74800 | 74800 | 74800 | 43 |
| 447 | 20250219 | 111700 | 2634409500 | 74700 | 74900 | 74900 | 74700 | 415 |
| 448 | 20250219 | 111600 | 2603402700 | 74800 | 74900 | 74900 | 74700 | 433 |
| 449 | 20250219 | 111500 | 2571039200 | 74900 | 74900 | 74900 | 74900 | 17 |
| 450 | 20250219 | 111400 | 2569765900 | 74900 | 75000 | 75000 | 74900 | 28 |
| 451 | 20250219 | 111300 | 2567668200 | 75000 | 75000 | 75000 | 75000 | 81 |
| 452 | 20250219 | 111200 | 2561593200 | 75000 | 75200 | 75200 | 74800 | 1169 |
| 453 | 20250219 | 111100 | 2474094000 | 75200 | 75100 | 75200 | 75100 | 43 |
| 454 | 20250219 | 111000 | 2470863400 | 75200 | 75300 | 75300 | 75200 | 41 |
| 455 | 20250219 | 110900 | 2467779600 | 75300 | 75300 | 75300 | 75300 | 34 |
| 456 | 20250219 | 110800 | 2465219400 | 75300 | 75300 | 75300 | 75200 | 9 |
| 457 | 20250219 | 110700 | 2464541900 | 75200 | 75400 | 75400 | 75200 | 161 |
| 458 | 20250219 | 110600 | 2452419000 | 75400 | 75500 | 75500 | 75400 | 13 |
| 459 | 20250219 | 110500 | 2451438300 | 75500 | 75400 | 75500 | 75400 | 58 |
| 460 | 20250219 | 110400 | 2447062900 | 75400 | 75400 | 75400 | 75400 | 12 |
| 461 | 20250219 | 110300 | 2446158100 | 75400 | 75400 | 75400 | 75400 | 30 |
| 462 | 20250219 | 110200 | 2443896100 | 75400 | 75400 | 75500 | 75400 | 64 |
| 463 | 20250219 | 110100 | 2439068500 | 75400 | 75400 | 75400 | 75400 | 25 |
| 464 | 20250219 | 110000 | 2437183500 | 75400 | 75400 | 75400 | 75400 | 11 |
| 465 | 20250219 | 105900 | 2436354100 | 75300 | 75500 | 75500 | 75300 | 14 |
| 466 | 20250219 | 105800 | 2435298300 | 75500 | 75400 | 75500 | 75400 | 71 |
| 467 | 20250219 | 105700 | 2429944200 | 75400 | 75200 | 75400 | 75200 | 239 |
| 468 | 20250219 | 105600 | 2411971200 | 75200 | 75400 | 75400 | 75000 | 378 |
| 469 | 20250219 | 105500 | 2383571000 | 75400 | 75500 | 75500 | 75400 | 68 |
| 470 | 20250219 | 105400 | 2378441700 | 75500 | 75500 | 75500 | 75500 | 22 |
| 471 | 20250219 | 105300 | 2376780700 | 75400 | 75400 | 75400 | 75400 | 4 |
| 472 | 20250219 | 105200 | 2376479100 | 75400 | 75500 | 75500 | 75400 | 65 |
| 473 | 20250219 | 105100 | 2371576500 | 75600 | 75800 | 75800 | 75500 | 430 |
| 474 | 20250219 | 105000 | 2339054800 | 75800 | 75800 | 75800 | 75800 | 15 |
| 475 | 20250219 | 104900 | 2337917800 | 75800 | 75700 | 75800 | 75700 | 37 |
| 476 | 20250219 | 104800 | 2335113300 | 75700 | 75700 | 75700 | 75700 | 276 |
| 477 | 20250219 | 104700 | 2314220100 | 75700 | 75700 | 75700 | 75700 | 31 |
| 478 | 20250219 | 104600 | 2311873400 | 75700 | 75600 | 75700 | 75600 | 44 |
| 479 | 20250219 | 104500 | 2308546900 | 75600 | 75700 | 75700 | 75600 | 78 |
| 480 | 20250219 | 104400 | 2302649800 | 75700 | 75500 | 75700 | 75500 | 485 |
| 481 | 20250219 | 104300 | 2265971200 | 75500 | 75500 | 75500 | 75500 | 37 |
| 482 | 20250219 | 104200 | 2263177700 | 75500 | 75500 | 75500 | 75500 | 94 |
| 483 | 20250219 | 104100 | 2256080700 | 75500 | 75600 | 75600 | 75500 | 21 |
| 484 | 20250219 | 104000 | 2254495000 | 75600 | 75600 | 75600 | 75600 | 50 |
| 485 | 20250219 | 103900 | 2250715000 | 75600 | 75600 | 75600 | 75500 | 33 |
| 486 | 20250219 | 103800 | 2248221200 | 75600 | 75500 | 75600 | 75500 | 27 |
| 487 | 20250219 | 103700 | 2246182500 | 75500 | 75500 | 75600 | 75500 | 876 |
| 488 | 20250219 | 103600 | 2180042300 | 75400 | 75400 | 75400 | 75400 | 185 |
| 489 | 20250219 | 103500 | 2166093300 | 75400 | 75200 | 75400 | 75200 | 260 |
| 490 | 20250219 | 103400 | 2146523500 | 75200 | 75300 | 75300 | 75200 | 29 |
| 491 | 20250219 | 103300 | 2144340700 | 75400 | 74900 | 75400 | 74900 | 597 |
| 492 | 20250219 | 103200 | 2099508600 | 75000 | 75000 | 75000 | 75000 | 55 |
| 493 | 20250219 | 103100 | 2095383600 | 75000 | 75000 | 75000 | 75000 | 13 |
| 494 | 20250219 | 103000 | 2094408600 | 75000 | 75000 | 75000 | 75000 | 171 |
| 495 | 20250219 | 102900 | 2081583600 | 75000 | 75000 | 75000 | 75000 | 7 |
| 496 | 20250219 | 102800 | 2081058600 | 75000 | 75000 | 75000 | 75000 | 160 |
| 497 | 20250219 | 102700 | 2069058600 | 74900 | 75000 | 75000 | 74900 | 7 |
| 498 | 20250219 | 102600 | 2068534100 | 75000 | 75000 | 75000 | 75000 | 131 |
| 499 | 20250219 | 102500 | 2058709100 | 75000 | 75000 | 75000 | 75000 | 23 |
| 500 | 20250219 | 102400 | 2056984100 | 75000 | 75000 | 75000 | 75000 | 14 |
| 501 | 20250219 | 102300 | 2055934100 | 74900 | 74900 | 75000 | 74900 | 51 |
| 502 | 20250219 | 102200 | 2052111700 | 74900 | 75000 | 75000 | 74900 | 6 |
| 503 | 20250219 | 102100 | 2051661800 | 75000 | 75000 | 75000 | 75000 | 38 |
| 504 | 20250219 | 102000 | 2048811800 | 75000 | 75000 | 75000 | 75000 | 20 |
| 505 | 20250219 | 101900 | 2047311800 | 75000 | 75200 | 75200 | 74900 | 292 |
| 506 | 20250219 | 101800 | 2025415500 | 75100 | 75200 | 75200 | 75100 | 121 |
| 507 | 20250219 | 101700 | 2016321300 | 75200 | 75100 | 75200 | 75100 | 43 |
| 508 | 20250219 | 101600 | 2013089900 | 75100 | 75300 | 75300 | 75100 | 127 |
| 509 | 20250219 | 101500 | 2003544700 | 75300 | 75400 | 75400 | 75300 | 47 |
| 510 | 20250219 | 101400 | 2000003200 | 75400 | 75500 | 75500 | 75400 | 29 |
| 511 | 20250219 | 101300 | 1997816200 | 75500 | 75400 | 75500 | 75400 | 31 |
| 512 | 20250219 | 101200 | 1995476500 | 75400 | 75500 | 75500 | 75400 | 80 |
| 513 | 20250219 | 101100 | 1989444200 | 75500 | 75500 | 75500 | 75400 | 38 |
| 514 | 20250219 | 101000 | 1986576200 | 75500 | 75500 | 75500 | 75500 | 21 |
| 515 | 20250219 | 100900 | 1984990700 | 75500 | 75400 | 75500 | 75400 | 48 |
| 516 | 20250219 | 100800 | 1981369500 | 75400 | 75400 | 75400 | 75400 | 203 |
| 517 | 20250219 | 100700 | 1966063300 | 75300 | 75300 | 75300 | 75300 | 0 |
| 518 | 20250219 | 100600 | 1966063300 | 75300 | 75300 | 75400 | 75300 | 203 |
| 519 | 20250219 | 100500 | 1950765400 | 75300 | 75400 | 75400 | 75300 | 68 |
| 520 | 20250219 | 100400 | 1945643800 | 75400 | 75400 | 75400 | 75300 | 12 |
| 521 | 20250219 | 100300 | 1944739200 | 75400 | 75400 | 75400 | 75400 | 10 |
| 522 | 20250219 | 100200 | 1943985200 | 75300 | 75300 | 75300 | 75300 | 25 |
| 523 | 20250219 | 100100 | 1942102700 | 75300 | 75400 | 75400 | 75300 | 91 |
| 524 | 20250219 | 100000 | 1935248900 | 75400 | 75300 | 75400 | 75300 | 9 |
| 525 | 20250219 | 095900 | 1934570400 | 75400 | 75300 | 75400 | 75300 | 214 |
| 526 | 20250219 | 095800 | 1918452600 | 75200 | 75000 | 75200 | 74900 | 1157 |
| 527 | 20250219 | 095700 | 1831580200 | 74900 | 75000 | 75000 | 74900 | 7 |
| 528 | 20250219 | 095600 | 1831055300 | 75000 | 75000 | 75000 | 75000 | 26 |
| 529 | 20250219 | 095500 | 1829105300 | 75000 | 75000 | 75000 | 74900 | 132 |
| 530 | 20250219 | 095400 | 1819214600 | 75000 | 75000 | 75000 | 75000 | 20 |
| 531 | 20250219 | 095300 | 1817714600 | 75000 | 74900 | 75000 | 74900 | 161 |
| 532 | 20250219 | 095200 | 1805654600 | 74900 | 74900 | 74900 | 74900 | 10 |
| 533 | 20250219 | 095100 | 1804905600 | 74900 | 75000 | 75000 | 74900 | 97 |
| 534 | 20250219 | 095000 | 1797638100 | 74900 | 74900 | 74900 | 74900 | 20 |
| 535 | 20250219 | 094900 | 1796140100 | 75000 | 75000 | 75000 | 75000 | 16 |
| 536 | 20250219 | 094800 | 1794940100 | 74900 | 75000 | 75000 | 74900 | 36 |
| 537 | 20250219 | 094700 | 1792243100 | 74900 | 75100 | 75100 | 74900 | 74 |
| 538 | 20250219 | 094600 | 1786694600 | 75100 | 75100 | 75100 | 75100 | 12 |
| 539 | 20250219 | 094500 | 1785793400 | 75100 | 75200 | 75200 | 75100 | 77 |
| 540 | 20250219 | 094400 | 1780010300 | 75200 | 75100 | 75200 | 75000 | 77 |
| 541 | 20250219 | 094300 | 1774224000 | 75100 | 75200 | 75200 | 75000 | 91 |
| 542 | 20250219 | 094200 | 1767387700 | 75200 | 75000 | 75200 | 75000 | 176 |
| 543 | 20250219 | 094100 | 1754168000 | 75100 | 75000 | 75100 | 75000 | 265 |
| 544 | 20250219 | 094000 | 1734284700 | 75000 | 74900 | 75000 | 74900 | 165 |
| 545 | 20250219 | 093900 | 1721917700 | 75000 | 75100 | 75100 | 75000 | 100 |
| 546 | 20250219 | 093800 | 1714417500 | 75100 | 75000 | 75100 | 75000 | 18 |
| 547 | 20250219 | 093700 | 1713066700 | 75100 | 75200 | 75200 | 75100 | 16 |
| 548 | 20250219 | 093600 | 1711864800 | 75200 | 75200 | 75300 | 75100 | 59 |
| 549 | 20250219 | 093500 | 1707425000 | 75100 | 75300 | 75300 | 75100 | 331 |
| 550 | 20250219 | 093400 | 1682555600 | 75200 | 75300 | 75300 | 75200 | 7 |
| 551 | 20250219 | 093300 | 1682028600 | 75300 | 75300 | 75300 | 75200 | 64 |
| 552 | 20250219 | 093200 | 1677209800 | 75400 | 75200 | 75400 | 75200 | 227 |
| 553 | 20250219 | 093100 | 1660125500 | 75200 | 75200 | 75200 | 75200 | 9 |
| 554 | 20250219 | 093000 | 1659448700 | 75100 | 75200 | 75200 | 75100 | 44 |
| 555 | 20250219 | 092900 | 1656142200 | 75100 | 75400 | 75400 | 75100 | 226 |
| 556 | 20250219 | 092800 | 1639150200 | 75400 | 75300 | 75400 | 75300 | 36 |
| 557 | 20250219 | 092700 | 1636436000 | 75200 | 75300 | 75400 | 75200 | 344 |
| 558 | 20250219 | 092600 | 1610563900 | 75400 | 75300 | 75400 | 75300 | 57 |
| 559 | 20250219 | 092500 | 1606270400 | 75400 | 75200 | 75500 | 75200 | 821 |
| 560 | 20250219 | 092400 | 1544476300 | 75200 | 75200 | 75200 | 75100 | 790 |
| 561 | 20250219 | 092300 | 1485068400 | 75200 | 75200 | 75200 | 75200 | 166 |
| 562 | 20250219 | 092200 | 1472585200 | 75100 | 75200 | 75200 | 75100 | 124 |
| 563 | 20250219 | 092100 | 1463268900 | 75200 | 74900 | 75200 | 74900 | 1267 |
| 564 | 20250219 | 092000 | 1368133700 | 74700 | 75000 | 75000 | 74700 | 234 |
| 565 | 20250219 | 091900 | 1350624900 | 75000 | 75000 | 75000 | 75000 | 17 |
| 566 | 20250219 | 091800 | 1349349900 | 75000 | 75000 | 75000 | 75000 | 49 |
| 567 | 20250219 | 091700 | 1345674900 | 75000 | 75000 | 75000 | 75000 | 55 |
| 568 | 20250219 | 091600 | 1341549900 | 75000 | 74900 | 75000 | 74800 | 331 |
| 569 | 20250219 | 091500 | 1316757300 | 75000 | 74500 | 75000 | 74500 | 89 |
| 570 | 20250219 | 091400 | 1310092500 | 74500 | 74600 | 74700 | 74500 | 152 |
| 571 | 20250219 | 091300 | 1298759500 | 74600 | 74600 | 74600 | 74400 | 100 |
| 572 | 20250219 | 091200 | 1291305500 | 74600 | 74700 | 74700 | 74600 | 12 |
| 573 | 20250219 | 091100 | 1290410100 | 74600 | 74700 | 74800 | 74500 | 75 |
| 574 | 20250219 | 091000 | 1284811900 | 74400 | 74900 | 74900 | 74300 | 1240 |
| 575 | 20250219 | 090900 | 1192281600 | 75000 | 75500 | 75500 | 75000 | 530 |
| 576 | 20250219 | 090800 | 1152502000 | 75500 | 75800 | 75900 | 75500 | 1039 |
| 577 | 20250219 | 090700 | 1073926300 | 75700 | 76600 | 76600 | 75500 | 384 |
| 578 | 20250219 | 090600 | 1044748800 | 76600 | 76000 | 76600 | 76000 | 898 |
| 579 | 20250219 | 090500 | 976177800 | 76000 | 76700 | 76700 | 75900 | 801 |
| 580 | 20250219 | 090400 | 914917900 | 76700 | 76400 | 76900 | 76400 | 927 |
| 581 | 20250219 | 090300 | 843824000 | 77000 | 76400 | 77000 | 76400 | 2653 |
| 582 | 20250219 | 090200 | 640121500 | 76500 | 76200 | 76800 | 76200 | 2870 |
| 583 | 20250219 | 090100 | 420320800 | 76100 | 75000 | 76100 | 75000 | 3810 |
| 584 | 20250219 | 090000 | 131642000 | 75000 | 75600 | 75600 | 74700 | 1743 |