32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 3351 |
| 3 | 20250219 | 185800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 4 | 20250219 | 185700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 5 | 20250219 | 185600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 6 | 20250219 | 185500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 7 | 20250219 | 185400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 8 | 20250219 | 185300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 9 | 20250219 | 185200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 10 | 20250219 | 185100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 11 | 20250219 | 185000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 12 | 20250219 | 184900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 13 | 20250219 | 184800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 14 | 20250219 | 184700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 15 | 20250219 | 184600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 16 | 20250219 | 184500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 17 | 20250219 | 184400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 18 | 20250219 | 184300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 19 | 20250219 | 184200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 20 | 20250219 | 184100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 21 | 20250219 | 184000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 22 | 20250219 | 183900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 23 | 20250219 | 183800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 24 | 20250219 | 183700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 25 | 20250219 | 183600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 26 | 20250219 | 183500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 27 | 20250219 | 183400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 28 | 20250219 | 183300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 29 | 20250219 | 183200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 30 | 20250219 | 183100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 31 | 20250219 | 183000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 32 | 20250219 | 182900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 3351 |
| 33 | 20250219 | 182800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 34 | 20250219 | 182700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 35 | 20250219 | 182600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 36 | 20250219 | 182500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 37 | 20250219 | 182400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 38 | 20250219 | 182300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 39 | 20250219 | 182200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 40 | 20250219 | 182100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 41 | 20250219 | 182000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 42 | 20250219 | 181900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 43 | 20250219 | 181800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 44 | 20250219 | 181700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 45 | 20250219 | 181600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 46 | 20250219 | 181500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 47 | 20250219 | 181400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 48 | 20250219 | 181300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 49 | 20250219 | 181200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 50 | 20250219 | 181100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 51 | 20250219 | 181000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 52 | 20250219 | 180900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 53 | 20250219 | 180800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 54 | 20250219 | 180700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 55 | 20250219 | 180600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 56 | 20250219 | 180500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 57 | 20250219 | 180400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 58 | 20250219 | 180300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 59 | 20250219 | 180200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 60 | 20250219 | 180100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 61 | 20250219 | 180000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 62 | 20250219 | 175900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 3351 |
| 63 | 20250219 | 175800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 64 | 20250219 | 175700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 65 | 20250219 | 175600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 66 | 20250219 | 175500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 67 | 20250219 | 175400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 68 | 20250219 | 175300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 69 | 20250219 | 175200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 70 | 20250219 | 175100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 71 | 20250219 | 175000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 72 | 20250219 | 174900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 73 | 20250219 | 174800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 74 | 20250219 | 174700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 75 | 20250219 | 174600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 76 | 20250219 | 174500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 77 | 20250219 | 174400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 78 | 20250219 | 174300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 79 | 20250219 | 174200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 80 | 20250219 | 174100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 81 | 20250219 | 174000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 82 | 20250219 | 173900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 83 | 20250219 | 173800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 84 | 20250219 | 173700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 85 | 20250219 | 173600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 86 | 20250219 | 173500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 87 | 20250219 | 173400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 88 | 20250219 | 173300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 89 | 20250219 | 173200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 90 | 20250219 | 173100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 91 | 20250219 | 173000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 92 | 20250219 | 172900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 3351 |
| 93 | 20250219 | 172800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 94 | 20250219 | 172700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 95 | 20250219 | 172600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 96 | 20250219 | 172500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 97 | 20250219 | 172400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 98 | 20250219 | 172300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 99 | 20250219 | 172200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 100 | 20250219 | 172100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 101 | 20250219 | 172000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 102 | 20250219 | 171900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 103 | 20250219 | 171800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 104 | 20250219 | 171700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 105 | 20250219 | 171600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 106 | 20250219 | 171500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 107 | 20250219 | 171400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 108 | 20250219 | 171300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 109 | 20250219 | 171200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 110 | 20250219 | 171100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 111 | 20250219 | 171000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 112 | 20250219 | 170900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 113 | 20250219 | 170800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 114 | 20250219 | 170700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 115 | 20250219 | 170600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 116 | 20250219 | 170500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 117 | 20250219 | 170400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 118 | 20250219 | 170300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 119 | 20250219 | 170200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 120 | 20250219 | 170100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 121 | 20250219 | 170000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 122 | 20250219 | 165900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 3351 |
| 123 | 20250219 | 165800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 124 | 20250219 | 165700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 125 | 20250219 | 165600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 126 | 20250219 | 165500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 127 | 20250219 | 165400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 128 | 20250219 | 165300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 129 | 20250219 | 165200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 130 | 20250219 | 165100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 131 | 20250219 | 165000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 132 | 20250219 | 164900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 133 | 20250219 | 164800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 134 | 20250219 | 164700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 135 | 20250219 | 164600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 136 | 20250219 | 164500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 137 | 20250219 | 164400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 138 | 20250219 | 164300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 139 | 20250219 | 164200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 140 | 20250219 | 164100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 141 | 20250219 | 164000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 142 | 20250219 | 163900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 143 | 20250219 | 163800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 144 | 20250219 | 163700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 145 | 20250219 | 163600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 146 | 20250219 | 163500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 147 | 20250219 | 163400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 148 | 20250219 | 163300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 149 | 20250219 | 163200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 150 | 20250219 | 163100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 151 | 20250219 | 163000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 152 | 20250219 | 162900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 3351 |
| 153 | 20250219 | 162800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 154 | 20250219 | 162700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 155 | 20250219 | 162600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 156 | 20250219 | 162500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 157 | 20250219 | 162400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 158 | 20250219 | 162300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 159 | 20250219 | 162200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 160 | 20250219 | 162100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 161 | 20250219 | 162000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 162 | 20250219 | 161900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 163 | 20250219 | 161800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 164 | 20250219 | 161700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 165 | 20250219 | 161600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 166 | 20250219 | 161500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 167 | 20250219 | 161400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 168 | 20250219 | 161300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 169 | 20250219 | 161200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 170 | 20250219 | 161100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 171 | 20250219 | 161000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 172 | 20250219 | 160900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 173 | 20250219 | 160800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 174 | 20250219 | 160700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 175 | 20250219 | 160600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 176 | 20250219 | 160500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 177 | 20250219 | 160400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 178 | 20250219 | 160300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 179 | 20250219 | 160200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 180 | 20250219 | 160100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 181 | 20250219 | 160000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 182 | 20250219 | 155900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 3351 |
| 183 | 20250219 | 155800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 184 | 20250219 | 155700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 185 | 20250219 | 155600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 186 | 20250219 | 155500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 187 | 20250219 | 155400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 188 | 20250219 | 155300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 189 | 20250219 | 155200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 190 | 20250219 | 155100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 191 | 20250219 | 155000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 192 | 20250219 | 154900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 193 | 20250219 | 154800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 194 | 20250219 | 154700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 195 | 20250219 | 154600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 196 | 20250219 | 154500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 197 | 20250219 | 154400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 198 | 20250219 | 154300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 199 | 20250219 | 154200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 200 | 20250219 | 154100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 201 | 20250219 | 154000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 202 | 20250219 | 153900 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 203 | 20250219 | 153800 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 204 | 20250219 | 153700 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 205 | 20250219 | 153600 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 206 | 20250219 | 153500 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 207 | 20250219 | 153400 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 208 | 20250219 | 153300 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 209 | 20250219 | 153200 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 210 | 20250219 | 153100 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 211 | 20250219 | 153000 | 21000750700 | 77900 | 77900 | 77900 | 77900 | 3351 |
| 212 | 20250219 | 152900 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 213 | 20250219 | 152800 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 214 | 20250219 | 152700 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 215 | 20250219 | 152600 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 216 | 20250219 | 152500 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 217 | 20250219 | 152400 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 218 | 20250219 | 152300 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 219 | 20250219 | 152200 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 220 | 20250219 | 152100 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 221 | 20250219 | 152000 | 20739707800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 222 | 20250219 | 151900 | 20739707800 | 78000 | 78000 | 78100 | 77900 | 2263 |
| 223 | 20250219 | 151800 | 20563303700 | 78000 | 78000 | 78000 | 77900 | 503 |
| 224 | 20250219 | 151700 | 20524084200 | 78000 | 77900 | 78100 | 77900 | 1537 |
| 225 | 20250219 | 151600 | 20404196300 | 77900 | 77800 | 78000 | 77800 | 2640 |
| 226 | 20250219 | 151500 | 20198549300 | 77800 | 77800 | 77900 | 77700 | 477 |
| 227 | 20250219 | 151400 | 20161453700 | 77800 | 77900 | 77900 | 77800 | 288 |
| 228 | 20250219 | 151300 | 20139044300 | 77800 | 77900 | 78000 | 77700 | 3214 |
| 229 | 20250219 | 151200 | 19888991800 | 77800 | 78000 | 78100 | 77800 | 431 |
| 230 | 20250219 | 151100 | 19855410100 | 78000 | 78100 | 78100 | 77900 | 452 |
| 231 | 20250219 | 151000 | 19820163100 | 78000 | 78000 | 78100 | 78000 | 270 |
| 232 | 20250219 | 150900 | 19799092900 | 78100 | 77900 | 78100 | 77700 | 3977 |
| 233 | 20250219 | 150800 | 19489281700 | 77900 | 77900 | 78000 | 77800 | 1009 |
| 234 | 20250219 | 150700 | 19410678200 | 77900 | 78000 | 78000 | 77800 | 444 |
| 235 | 20250219 | 150600 | 19376086800 | 77900 | 77900 | 77900 | 77700 | 533 |
| 236 | 20250219 | 150500 | 19334620900 | 77800 | 77900 | 78000 | 77800 | 1485 |
| 237 | 20250219 | 150400 | 19218951400 | 77800 | 77900 | 78000 | 77700 | 586 |
| 238 | 20250219 | 150300 | 19173343800 | 77900 | 77900 | 78000 | 77800 | 549 |
| 239 | 20250219 | 150200 | 19130598500 | 77900 | 78000 | 78100 | 77800 | 4168 |
| 240 | 20250219 | 150100 | 18805645100 | 78000 | 78200 | 78300 | 78000 | 844 |
| 241 | 20250219 | 150000 | 18739720800 | 78200 | 78300 | 78300 | 78100 | 180 |
| 242 | 20250219 | 145900 | 18725648300 | 78300 | 78200 | 78300 | 78100 | 364 |
| 243 | 20250219 | 145800 | 18697179700 | 78100 | 78300 | 78300 | 78100 | 265 |
| 244 | 20250219 | 145700 | 18676465300 | 78200 | 78100 | 78300 | 78100 | 459 |
| 245 | 20250219 | 145600 | 18640595100 | 78100 | 78200 | 78200 | 78100 | 292 |
| 246 | 20250219 | 145500 | 18617769300 | 78100 | 78100 | 78200 | 78100 | 364 |
| 247 | 20250219 | 145400 | 18589318700 | 78100 | 78200 | 78300 | 78100 | 697 |
| 248 | 20250219 | 145300 | 18534865400 | 78200 | 78300 | 78300 | 78100 | 398 |
| 249 | 20250219 | 145200 | 18503745100 | 78300 | 78200 | 78300 | 78100 | 361 |
| 250 | 20250219 | 145100 | 18475506700 | 78200 | 78200 | 78300 | 78100 | 334 |
| 251 | 20250219 | 145000 | 18449399300 | 78100 | 78300 | 78300 | 78100 | 280 |
| 252 | 20250219 | 144900 | 18427501900 | 78200 | 78200 | 78300 | 78100 | 434 |
| 253 | 20250219 | 144800 | 18393562000 | 78200 | 78100 | 78200 | 78000 | 452 |
| 254 | 20250219 | 144700 | 18358248600 | 78100 | 78100 | 78200 | 78000 | 377 |
| 255 | 20250219 | 144600 | 18328804600 | 78100 | 78200 | 78200 | 78000 | 263 |
| 256 | 20250219 | 144500 | 18308267700 | 78200 | 78100 | 78200 | 78100 | 413 |
| 257 | 20250219 | 144400 | 18275987800 | 78100 | 78100 | 78200 | 78100 | 497 |
| 258 | 20250219 | 144300 | 18237161800 | 78200 | 78200 | 78200 | 78100 | 239 |
| 259 | 20250219 | 144200 | 18218481900 | 78200 | 78200 | 78200 | 78100 | 214 |
| 260 | 20250219 | 144100 | 18201760300 | 78200 | 78100 | 78200 | 78100 | 353 |
| 261 | 20250219 | 144000 | 18174167300 | 78100 | 78100 | 78200 | 78000 | 182 |
| 262 | 20250219 | 143900 | 18159950300 | 78100 | 78100 | 78200 | 78000 | 240 |
| 263 | 20250219 | 143800 | 18141205500 | 78100 | 78000 | 78200 | 78000 | 239 |
| 264 | 20250219 | 143700 | 18122539600 | 78000 | 78000 | 78100 | 78000 | 262 |
| 265 | 20250219 | 143600 | 18102096900 | 78000 | 78000 | 78300 | 78000 | 282 |
| 266 | 20250219 | 143500 | 18080081100 | 78000 | 77900 | 78300 | 77900 | 618 |
| 267 | 20250219 | 143400 | 18031760600 | 77900 | 78100 | 78300 | 77900 | 2570 |
| 268 | 20250219 | 143300 | 17831266600 | 78200 | 78200 | 78300 | 78100 | 214 |
| 269 | 20250219 | 143200 | 17814538000 | 78200 | 78100 | 78300 | 78100 | 327 |
| 270 | 20250219 | 143100 | 17788951300 | 78100 | 78200 | 78300 | 78000 | 285 |
| 271 | 20250219 | 143000 | 17766675300 | 78200 | 78300 | 78300 | 78100 | 400 |
| 272 | 20250219 | 142900 | 17735417800 | 78200 | 78200 | 78300 | 78100 | 401 |
| 273 | 20250219 | 142800 | 17704050800 | 78100 | 78100 | 78200 | 78100 | 287 |
| 274 | 20250219 | 142700 | 17681624400 | 78200 | 78000 | 78200 | 77900 | 393 |
| 275 | 20250219 | 142600 | 17650940200 | 78000 | 78100 | 78100 | 78000 | 410 |
| 276 | 20250219 | 142500 | 17618931800 | 78100 | 78000 | 78100 | 77900 | 1274 |
| 277 | 20250219 | 142400 | 17519562000 | 78000 | 77800 | 78000 | 77700 | 761 |
| 278 | 20250219 | 142300 | 17460309900 | 77800 | 77800 | 77900 | 77700 | 281 |
| 279 | 20250219 | 142200 | 17438452100 | 77700 | 77800 | 77800 | 77700 | 250 |
| 280 | 20250219 | 142100 | 17419023000 | 77800 | 77800 | 77800 | 77700 | 223 |
| 281 | 20250219 | 142000 | 17401686500 | 77800 | 77700 | 77800 | 77700 | 306 |
| 282 | 20250219 | 141900 | 17377893600 | 77700 | 77700 | 77800 | 77600 | 266 |
| 283 | 20250219 | 141800 | 17357220600 | 77600 | 77700 | 77800 | 77600 | 225 |
| 284 | 20250219 | 141700 | 17339741800 | 77700 | 77700 | 77900 | 77600 | 372 |
| 285 | 20250219 | 141600 | 17310816300 | 77700 | 77600 | 77800 | 77600 | 208 |
| 286 | 20250219 | 141500 | 17294652600 | 77600 | 77600 | 77800 | 77600 | 649 |
| 287 | 20250219 | 141400 | 17244264600 | 77600 | 77700 | 77900 | 77600 | 473 |
| 288 | 20250219 | 141300 | 17207519500 | 77600 | 77700 | 77800 | 77600 | 150 |
| 289 | 20250219 | 141200 | 17195871900 | 77700 | 77700 | 77800 | 77600 | 283 |
| 290 | 20250219 | 141100 | 17173892100 | 77900 | 77800 | 77900 | 77600 | 380 |
| 291 | 20250219 | 141000 | 17144330100 | 77800 | 77800 | 77800 | 77700 | 70 |
| 292 | 20250219 | 140900 | 17138887800 | 77700 | 77800 | 77900 | 77700 | 235 |
| 293 | 20250219 | 140800 | 17120622200 | 77700 | 77800 | 77900 | 77600 | 360 |
| 294 | 20250219 | 140700 | 17092632600 | 77800 | 77700 | 77800 | 77600 | 141 |
| 295 | 20250219 | 140600 | 17081673300 | 77600 | 77700 | 77900 | 77600 | 199 |
| 296 | 20250219 | 140500 | 17066212700 | 77700 | 77700 | 77900 | 77600 | 307 |
| 297 | 20250219 | 140400 | 17042337000 | 77600 | 77700 | 77800 | 77500 | 169 |
| 298 | 20250219 | 140300 | 17029212900 | 77700 | 77800 | 77800 | 77600 | 480 |
| 299 | 20250219 | 140200 | 16991943100 | 77800 | 77800 | 77800 | 77700 | 301 |
| 300 | 20250219 | 140100 | 16968535200 | 77700 | 77800 | 77800 | 77700 | 197 |
| 301 | 20250219 | 140000 | 16953223300 | 77700 | 77700 | 77800 | 77700 | 278 |
| 302 | 20250219 | 135900 | 16931619200 | 77700 | 77900 | 77900 | 77600 | 382 |
| 303 | 20250219 | 135800 | 16901909300 | 77900 | 77300 | 77900 | 77300 | 537 |
| 304 | 20250219 | 135700 | 16860276600 | 77300 | 77500 | 77600 | 77300 | 284 |
| 305 | 20250219 | 135600 | 16838274900 | 77500 | 77800 | 77800 | 77200 | 7756 |
| 306 | 20250219 | 135500 | 16238218900 | 77700 | 77600 | 77800 | 77600 | 409 |
| 307 | 20250219 | 135400 | 16206430600 | 77600 | 77500 | 77700 | 77500 | 332 |
| 308 | 20250219 | 135300 | 16180669600 | 77500 | 77700 | 77800 | 77500 | 1615 |
| 309 | 20250219 | 135200 | 16055381800 | 77600 | 77700 | 77800 | 77600 | 403 |
| 310 | 20250219 | 135100 | 16024070800 | 77700 | 77600 | 77700 | 77600 | 365 |
| 311 | 20250219 | 135000 | 15995731900 | 77600 | 77600 | 77700 | 77600 | 161 |
| 312 | 20250219 | 134900 | 15983233600 | 77600 | 77600 | 77700 | 77600 | 240 |
| 313 | 20250219 | 134800 | 15964602000 | 77600 | 77700 | 77700 | 77600 | 616 |
| 314 | 20250219 | 134700 | 15916784400 | 77600 | 77600 | 77700 | 77600 | 146 |
| 315 | 20250219 | 134600 | 15905448500 | 77600 | 77600 | 77700 | 77500 | 237 |
| 316 | 20250219 | 134500 | 15887052300 | 77600 | 77600 | 77700 | 77500 | 935 |
| 317 | 20250219 | 134400 | 15814496000 | 77600 | 77700 | 77700 | 77600 | 121 |
| 318 | 20250219 | 134300 | 15805100600 | 77700 | 77600 | 77700 | 77600 | 376 |
| 319 | 20250219 | 134200 | 15775916500 | 77600 | 77700 | 77800 | 77600 | 587 |
| 320 | 20250219 | 134100 | 15730348800 | 77700 | 77800 | 77800 | 77700 | 267 |
| 321 | 20250219 | 134000 | 15709599400 | 77800 | 77800 | 77800 | 77700 | 900 |
| 322 | 20250219 | 133900 | 15639646600 | 77800 | 77800 | 77800 | 77700 | 453 |
| 323 | 20250219 | 133800 | 15604430500 | 77800 | 77600 | 77800 | 77600 | 4971 |
| 324 | 20250219 | 133700 | 15218222200 | 77600 | 77600 | 77800 | 77600 | 766 |
| 325 | 20250219 | 133600 | 15158737900 | 77600 | 77700 | 77800 | 77600 | 1891 |
| 326 | 20250219 | 133500 | 15011816700 | 77700 | 77700 | 77800 | 77700 | 352 |
| 327 | 20250219 | 133400 | 14984445000 | 77700 | 77800 | 77900 | 77700 | 175 |
| 328 | 20250219 | 133300 | 14970839600 | 77800 | 77900 | 77900 | 77700 | 1032 |
| 329 | 20250219 | 133200 | 14890589000 | 77800 | 77900 | 77900 | 77700 | 115 |
| 330 | 20250219 | 133100 | 14881641100 | 77900 | 77800 | 77900 | 77800 | 200 |
| 331 | 20250219 | 133000 | 14866076600 | 77900 | 77900 | 77900 | 77800 | 587 |
| 332 | 20250219 | 132900 | 14820399500 | 77900 | 77900 | 77900 | 77800 | 152 |
| 333 | 20250219 | 132800 | 14808561600 | 77900 | 77800 | 78000 | 77700 | 470 |
| 334 | 20250219 | 132700 | 14771986500 | 77800 | 77900 | 78000 | 77800 | 912 |
| 335 | 20250219 | 132600 | 14700995800 | 77900 | 77800 | 78000 | 77800 | 214 |
| 336 | 20250219 | 132500 | 14684335200 | 77900 | 78000 | 78000 | 77800 | 921 |
| 337 | 20250219 | 132400 | 14612663800 | 78000 | 77900 | 78000 | 77800 | 156 |
| 338 | 20250219 | 132300 | 14600524800 | 77900 | 77900 | 78000 | 77800 | 119 |
| 339 | 20250219 | 132200 | 14591253500 | 77800 | 77900 | 78000 | 77800 | 217 |
| 340 | 20250219 | 132100 | 14574357100 | 77900 | 77900 | 78000 | 77800 | 239 |
| 341 | 20250219 | 132000 | 14555736200 | 77900 | 77900 | 78000 | 77800 | 862 |
| 342 | 20250219 | 131900 | 14488588000 | 77900 | 78000 | 78000 | 77900 | 194 |
| 343 | 20250219 | 131800 | 14473464000 | 78000 | 77900 | 78000 | 77900 | 139 |
| 344 | 20250219 | 131700 | 14462634400 | 77900 | 78000 | 78000 | 77900 | 227 |
| 345 | 20250219 | 131600 | 14444947300 | 77900 | 78100 | 78200 | 77900 | 1021 |
| 346 | 20250219 | 131500 | 14365315600 | 78100 | 78200 | 78200 | 78000 | 129 |
| 347 | 20250219 | 131400 | 14355239500 | 78000 | 78000 | 78200 | 78000 | 358 |
| 348 | 20250219 | 131300 | 14327307700 | 78100 | 78000 | 78100 | 78000 | 238 |
| 349 | 20250219 | 131200 | 14308726400 | 78100 | 78000 | 78100 | 78000 | 127 |
| 350 | 20250219 | 131100 | 14298814300 | 78000 | 78100 | 78100 | 78000 | 162 |
| 351 | 20250219 | 131000 | 14286173400 | 78000 | 78000 | 78100 | 78000 | 117 |
| 352 | 20250219 | 130900 | 14277045300 | 78100 | 78000 | 78100 | 78000 | 109 |
| 353 | 20250219 | 130800 | 14268541500 | 78100 | 78000 | 78100 | 78000 | 129 |
| 354 | 20250219 | 130700 | 14258477100 | 78000 | 78000 | 78100 | 77900 | 124 |
| 355 | 20250219 | 130600 | 14248800000 | 78100 | 78000 | 78100 | 78000 | 168 |
| 356 | 20250219 | 130500 | 14235690000 | 78100 | 78100 | 78100 | 77900 | 422 |
| 357 | 20250219 | 130400 | 14202787700 | 78000 | 78100 | 78100 | 77900 | 901 |
| 358 | 20250219 | 130300 | 14132493500 | 78200 | 78200 | 78200 | 78100 | 254 |
| 359 | 20250219 | 130200 | 14112650200 | 78200 | 78200 | 78300 | 78100 | 170 |
| 360 | 20250219 | 130100 | 14099355800 | 78200 | 78100 | 78200 | 78100 | 126 |
| 361 | 20250219 | 130000 | 14089510100 | 78200 | 78100 | 78200 | 78000 | 147 |
| 362 | 20250219 | 125900 | 14078024700 | 78100 | 78100 | 78300 | 78000 | 200 |
| 363 | 20250219 | 125800 | 14062417200 | 78000 | 78200 | 78300 | 78000 | 299 |
| 364 | 20250219 | 125700 | 14039052400 | 78000 | 78200 | 78200 | 78000 | 1247 |
| 365 | 20250219 | 125600 | 13941740400 | 78200 | 78100 | 78200 | 78100 | 219 |
| 366 | 20250219 | 125500 | 13924632700 | 78200 | 78200 | 78300 | 78100 | 138 |
| 367 | 20250219 | 125400 | 13913849400 | 78200 | 78200 | 78300 | 78100 | 189 |
| 368 | 20250219 | 125300 | 13899083100 | 78200 | 78300 | 78400 | 78100 | 745 |
| 369 | 20250219 | 125200 | 13840886100 | 78300 | 78100 | 78300 | 78100 | 147 |
| 370 | 20250219 | 125100 | 13829393900 | 78200 | 78100 | 78200 | 78100 | 326 |
| 371 | 20250219 | 125000 | 13803907700 | 78200 | 78100 | 78300 | 78100 | 98 |
| 372 | 20250219 | 124900 | 13796249300 | 78200 | 78200 | 78300 | 78100 | 808 |
| 373 | 20250219 | 124800 | 13733077000 | 78300 | 78200 | 78300 | 78200 | 263 |
| 374 | 20250219 | 124700 | 13712490000 | 78400 | 78300 | 78400 | 78200 | 133 |
| 375 | 20250219 | 124600 | 13702078800 | 78200 | 78300 | 78300 | 78200 | 124 |
| 376 | 20250219 | 124500 | 13692377500 | 78200 | 78100 | 78300 | 78100 | 178 |
| 377 | 20250219 | 124400 | 13678470600 | 78200 | 78100 | 78200 | 78100 | 181 |
| 378 | 20250219 | 124300 | 13664331300 | 78100 | 78100 | 78200 | 78100 | 299 |
| 379 | 20250219 | 124200 | 13640972800 | 78100 | 78100 | 78200 | 78000 | 797 |
| 380 | 20250219 | 124100 | 13578799100 | 78100 | 78200 | 78200 | 78000 | 872 |
| 381 | 20250219 | 124000 | 13510690800 | 78100 | 78200 | 78300 | 78100 | 82 |
| 382 | 20250219 | 123900 | 13504283200 | 78100 | 78200 | 78300 | 78100 | 1181 |
| 383 | 20250219 | 123800 | 13412024100 | 78200 | 78200 | 78300 | 78200 | 148 |
| 384 | 20250219 | 123700 | 13400446800 | 78200 | 78300 | 78300 | 78100 | 86 |
| 385 | 20250219 | 123600 | 13393721600 | 78300 | 78300 | 78300 | 78100 | 157 |
| 386 | 20250219 | 123500 | 13381445300 | 78200 | 78100 | 78200 | 78100 | 719 |
| 387 | 20250219 | 123400 | 13325227300 | 78200 | 78400 | 78400 | 78100 | 1470 |
| 388 | 20250219 | 123300 | 13210236400 | 78400 | 78300 | 78400 | 78300 | 114 |
| 389 | 20250219 | 123200 | 13201305600 | 78300 | 78300 | 78400 | 78300 | 316 |
| 390 | 20250219 | 123100 | 13176557800 | 78400 | 78300 | 78400 | 78300 | 130 |
| 391 | 20250219 | 123000 | 13166372700 | 78300 | 78300 | 78400 | 78300 | 171 |
| 392 | 20250219 | 122900 | 13152976500 | 78300 | 78400 | 78500 | 78300 | 97 |
| 393 | 20250219 | 122800 | 13145375300 | 78400 | 78500 | 78500 | 78400 | 174 |
| 394 | 20250219 | 122700 | 13131733400 | 78500 | 78500 | 78500 | 78400 | 186 |
| 395 | 20250219 | 122600 | 13117139500 | 78500 | 78400 | 78500 | 78400 | 264 |
| 396 | 20250219 | 122500 | 13096439500 | 78400 | 78400 | 78500 | 78400 | 151 |
| 397 | 20250219 | 122400 | 13084597000 | 78500 | 78400 | 78500 | 78300 | 331 |
| 398 | 20250219 | 122300 | 13058645000 | 78400 | 78500 | 78500 | 78400 | 117 |
| 399 | 20250219 | 122200 | 13049466900 | 78400 | 78400 | 78500 | 78400 | 191 |
| 400 | 20250219 | 122100 | 13034490500 | 78400 | 78500 | 78500 | 78400 | 138 |
| 401 | 20250219 | 122000 | 13023668300 | 78400 | 78500 | 78500 | 78400 | 140 |
| 402 | 20250219 | 121900 | 13012690400 | 78500 | 78400 | 78600 | 78400 | 201 |
| 403 | 20250219 | 121800 | 12996924100 | 78600 | 78500 | 78600 | 78400 | 78 |
| 404 | 20250219 | 121700 | 12990804700 | 78500 | 78500 | 78600 | 78300 | 933 |
| 405 | 20250219 | 121600 | 12917645900 | 78500 | 78500 | 78500 | 78400 | 166 |
| 406 | 20250219 | 121500 | 12904628100 | 78500 | 78400 | 78500 | 78300 | 67 |
| 407 | 20250219 | 121400 | 12899377500 | 78500 | 78400 | 78500 | 78300 | 189 |
| 408 | 20250219 | 121300 | 12884560500 | 78300 | 78400 | 78400 | 78200 | 111 |
| 409 | 20250219 | 121200 | 12875877400 | 78400 | 78400 | 78400 | 78300 | 183 |
| 410 | 20250219 | 121100 | 12861537900 | 78400 | 78200 | 78400 | 78200 | 115 |
| 411 | 20250219 | 121000 | 12852529100 | 78300 | 78400 | 78400 | 78200 | 256 |
| 412 | 20250219 | 120900 | 12832486800 | 78400 | 78400 | 78400 | 78300 | 71 |
| 413 | 20250219 | 120800 | 12826924900 | 78400 | 78400 | 78400 | 78300 | 107 |
| 414 | 20250219 | 120700 | 12818543900 | 78400 | 78400 | 78500 | 78300 | 192 |
| 415 | 20250219 | 120600 | 12803490800 | 78300 | 78400 | 78400 | 78300 | 89 |
| 416 | 20250219 | 120500 | 12796518000 | 78300 | 78300 | 78400 | 78300 | 130 |
| 417 | 20250219 | 120400 | 12786337500 | 78400 | 78400 | 78400 | 78300 | 125 |
| 418 | 20250219 | 120300 | 12776546300 | 78300 | 78400 | 78400 | 78300 | 87 |
| 419 | 20250219 | 120200 | 12769730400 | 78300 | 78300 | 78400 | 78300 | 203 |
| 420 | 20250219 | 120100 | 12753834800 | 78400 | 78400 | 78400 | 78300 | 179 |
| 421 | 20250219 | 120000 | 12739807600 | 78400 | 78400 | 78400 | 78300 | 184 |
| 422 | 20250219 | 115900 | 12725392200 | 78400 | 78300 | 78400 | 78200 | 227 |
| 423 | 20250219 | 115800 | 12707623800 | 78300 | 78300 | 78300 | 78200 | 145 |
| 424 | 20250219 | 115700 | 12696280300 | 78200 | 78300 | 78400 | 78200 | 181 |
| 425 | 20250219 | 115600 | 12682119200 | 78300 | 78400 | 78400 | 78200 | 87 |
| 426 | 20250219 | 115500 | 12675309300 | 78400 | 78300 | 78400 | 78200 | 205 |
| 427 | 20250219 | 115400 | 12659264800 | 78400 | 78400 | 78400 | 78300 | 75 |
| 428 | 20250219 | 115300 | 12653388400 | 78300 | 78400 | 78400 | 78300 | 170 |
| 429 | 20250219 | 115200 | 12640070800 | 78300 | 78400 | 78400 | 78300 | 176 |
| 430 | 20250219 | 115100 | 12626286000 | 78300 | 78300 | 78400 | 78300 | 223 |
| 431 | 20250219 | 115000 | 12608821900 | 78400 | 78400 | 78400 | 78300 | 83 |
| 432 | 20250219 | 114900 | 12602320200 | 78400 | 78400 | 78500 | 78400 | 211 |
| 433 | 20250219 | 114800 | 12585773900 | 78400 | 78400 | 78500 | 78300 | 353 |
| 434 | 20250219 | 114700 | 12558117500 | 78500 | 78500 | 78500 | 78400 | 175 |
| 435 | 20250219 | 114600 | 12544393800 | 78400 | 78400 | 78500 | 78400 | 112 |
| 436 | 20250219 | 114500 | 12535608000 | 78500 | 78300 | 78500 | 78300 | 159 |
| 437 | 20250219 | 114400 | 12523140200 | 78300 | 78500 | 78500 | 78300 | 185 |
| 438 | 20250219 | 114300 | 12508635400 | 78500 | 78500 | 78500 | 78400 | 104 |
| 439 | 20250219 | 114200 | 12500475800 | 78500 | 78400 | 78500 | 78400 | 208 |
| 440 | 20250219 | 114100 | 12484156500 | 78400 | 78500 | 78500 | 78400 | 57 |
| 441 | 20250219 | 114000 | 12479686100 | 78500 | 78500 | 78500 | 78400 | 165 |
| 442 | 20250219 | 113900 | 12466740300 | 78500 | 78500 | 78600 | 78400 | 164 |
| 443 | 20250219 | 113800 | 12453870500 | 78500 | 78400 | 78600 | 78400 | 68 |
| 444 | 20250219 | 113700 | 12448534500 | 78500 | 78400 | 78600 | 78400 | 317 |
| 445 | 20250219 | 113600 | 12423662000 | 78400 | 78500 | 78500 | 78400 | 156 |
| 446 | 20250219 | 113500 | 12411426500 | 78500 | 78400 | 78500 | 78400 | 118 |
| 447 | 20250219 | 113400 | 12402169200 | 78400 | 78400 | 78500 | 78400 | 125 |
| 448 | 20250219 | 113300 | 12392363700 | 78500 | 78500 | 78600 | 78400 | 242 |
| 449 | 20250219 | 113200 | 12373365500 | 78600 | 78500 | 78600 | 78500 | 174 |
| 450 | 20250219 | 113100 | 12359699700 | 78500 | 78400 | 78600 | 78300 | 1104 |
| 451 | 20250219 | 113000 | 12273128800 | 78400 | 78300 | 78400 | 78300 | 147 |
| 452 | 20250219 | 112900 | 12261614200 | 78300 | 78400 | 78400 | 78300 | 168 |
| 453 | 20250219 | 112800 | 12248457500 | 78300 | 78300 | 78400 | 78300 | 134 |
| 454 | 20250219 | 112700 | 12237960000 | 78400 | 78300 | 78400 | 78300 | 142 |
| 455 | 20250219 | 112600 | 12226835000 | 78300 | 78200 | 78400 | 78100 | 346 |
| 456 | 20250219 | 112500 | 12199774200 | 78300 | 78200 | 78300 | 78100 | 166 |
| 457 | 20250219 | 112400 | 12186791000 | 78200 | 78200 | 78300 | 78100 | 368 |
| 458 | 20250219 | 112300 | 12158037500 | 78300 | 78100 | 78300 | 78100 | 114 |
| 459 | 20250219 | 112200 | 12149116200 | 78300 | 78100 | 78300 | 78100 | 104 |
| 460 | 20250219 | 112100 | 12140992200 | 78200 | 78200 | 78300 | 78100 | 132 |
| 461 | 20250219 | 112000 | 12130672800 | 78200 | 78000 | 78200 | 78000 | 261 |
| 462 | 20250219 | 111900 | 12110288700 | 78100 | 78200 | 78200 | 78100 | 167 |
| 463 | 20250219 | 111800 | 12097241800 | 78200 | 78200 | 78200 | 78100 | 118 |
| 464 | 20250219 | 111700 | 12088023400 | 78200 | 78100 | 78200 | 78100 | 72 |
| 465 | 20250219 | 111600 | 12082396600 | 78200 | 78100 | 78200 | 78000 | 220 |
| 466 | 20250219 | 111500 | 12065212400 | 78200 | 78200 | 78200 | 78100 | 281 |
| 467 | 20250219 | 111400 | 12043258400 | 78200 | 78200 | 78300 | 78200 | 79 |
| 468 | 20250219 | 111300 | 12037079400 | 78200 | 78200 | 78200 | 78100 | 180 |
| 469 | 20250219 | 111200 | 12023015300 | 78100 | 78200 | 78300 | 78100 | 316 |
| 470 | 20250219 | 111100 | 11998326100 | 78200 | 78200 | 78300 | 78100 | 176 |
| 471 | 20250219 | 111000 | 11984554800 | 78200 | 78100 | 78300 | 78100 | 165 |
| 472 | 20250219 | 110900 | 11971659800 | 78200 | 78300 | 78300 | 78100 | 153 |
| 473 | 20250219 | 110800 | 11959701300 | 78300 | 78200 | 78300 | 78100 | 156 |
| 474 | 20250219 | 110700 | 11947496500 | 78200 | 78200 | 78300 | 78200 | 176 |
| 475 | 20250219 | 110600 | 11933729100 | 78200 | 78200 | 78300 | 78100 | 221 |
| 476 | 20250219 | 110500 | 11916454000 | 78200 | 78200 | 78200 | 78100 | 204 |
| 477 | 20250219 | 110400 | 11900518200 | 78100 | 78300 | 78300 | 78100 | 216 |
| 478 | 20250219 | 110300 | 11883641500 | 78200 | 78300 | 78300 | 78200 | 137 |
| 479 | 20250219 | 110200 | 11872920500 | 78300 | 78200 | 78300 | 78100 | 117 |
| 480 | 20250219 | 110100 | 11863771700 | 78200 | 78200 | 78300 | 78200 | 387 |
| 481 | 20250219 | 110000 | 11833504200 | 78200 | 78200 | 78200 | 78000 | 281 |
| 482 | 20250219 | 105900 | 11811558500 | 78200 | 78100 | 78300 | 78000 | 226 |
| 483 | 20250219 | 105800 | 11793895500 | 78100 | 78200 | 78400 | 78100 | 62 |
| 484 | 20250219 | 105700 | 11789046400 | 78000 | 77900 | 78400 | 77900 | 692 |
| 485 | 20250219 | 105600 | 11735017600 | 77900 | 78000 | 78100 | 77900 | 365 |
| 486 | 20250219 | 105500 | 11706559600 | 78000 | 77800 | 78000 | 77800 | 320 |
| 487 | 20250219 | 105400 | 11681632500 | 77900 | 77800 | 77900 | 77800 | 255 |
| 488 | 20250219 | 105300 | 11661790900 | 77800 | 77800 | 77900 | 77700 | 404 |
| 489 | 20250219 | 105200 | 11630359100 | 77800 | 77800 | 77900 | 77700 | 197 |
| 490 | 20250219 | 105100 | 11615039300 | 77800 | 77800 | 78000 | 77600 | 1139 |
| 491 | 20250219 | 105000 | 11526499000 | 77800 | 77800 | 77900 | 77700 | 135 |
| 492 | 20250219 | 104900 | 11515996200 | 77800 | 77800 | 77900 | 77700 | 330 |
| 493 | 20250219 | 104800 | 11490321000 | 77700 | 77900 | 77900 | 77700 | 554 |
| 494 | 20250219 | 104700 | 11447252400 | 77900 | 77800 | 77900 | 77600 | 649 |
| 495 | 20250219 | 104600 | 11396816700 | 77800 | 77800 | 77900 | 77600 | 2031 |
| 496 | 20250219 | 104500 | 11238956900 | 77800 | 78000 | 78000 | 77800 | 233 |
| 497 | 20250219 | 104400 | 11220803100 | 77900 | 77900 | 78100 | 77900 | 235 |
| 498 | 20250219 | 104300 | 11202483600 | 77900 | 77900 | 78000 | 77800 | 415 |
| 499 | 20250219 | 104200 | 11170186900 | 77800 | 78000 | 78100 | 77800 | 578 |
| 500 | 20250219 | 104100 | 11125158200 | 78100 | 77800 | 78100 | 77800 | 230 |
| 501 | 20250219 | 104000 | 11107229700 | 77800 | 77800 | 78000 | 77800 | 98 |
| 502 | 20250219 | 103900 | 11099603200 | 77800 | 77800 | 77900 | 77800 | 346 |
| 503 | 20250219 | 103800 | 11072678400 | 77900 | 78000 | 78100 | 77800 | 313 |
| 504 | 20250219 | 103700 | 11048291800 | 78000 | 78100 | 78100 | 77900 | 1158 |
| 505 | 20250219 | 103600 | 10958013900 | 78100 | 77900 | 78100 | 77800 | 281 |
| 506 | 20250219 | 103500 | 10936102000 | 77900 | 77800 | 78000 | 77700 | 1327 |
| 507 | 20250219 | 103400 | 10832837400 | 77800 | 77800 | 77900 | 77700 | 1032 |
| 508 | 20250219 | 103300 | 10752553600 | 77900 | 77800 | 77900 | 77800 | 733 |
| 509 | 20250219 | 103200 | 10695523400 | 77800 | 77800 | 78000 | 77800 | 814 |
| 510 | 20250219 | 103100 | 10632128600 | 77800 | 78100 | 78100 | 77800 | 2689 |
| 511 | 20250219 | 103000 | 10422827100 | 78000 | 78200 | 78300 | 77900 | 3223 |
| 512 | 20250219 | 102900 | 10171295100 | 78200 | 78500 | 78500 | 78200 | 371 |
| 513 | 20250219 | 102800 | 10142246900 | 78500 | 78500 | 78500 | 78300 | 19 |
| 514 | 20250219 | 102700 | 10140755600 | 78400 | 78100 | 78400 | 78100 | 912 |
| 515 | 20250219 | 102600 | 10069387100 | 78100 | 78200 | 78300 | 78100 | 904 |
| 516 | 20250219 | 102500 | 9998722900 | 78300 | 78400 | 78400 | 78200 | 501 |
| 517 | 20250219 | 102400 | 9959534300 | 78400 | 78300 | 78400 | 78200 | 925 |
| 518 | 20250219 | 102300 | 9887122900 | 78300 | 78300 | 78400 | 78200 | 844 |
| 519 | 20250219 | 102200 | 9821103900 | 78300 | 78300 | 78400 | 78200 | 2449 |
| 520 | 20250219 | 102100 | 9629522000 | 78400 | 78600 | 78600 | 78300 | 3438 |
| 521 | 20250219 | 102000 | 9359886100 | 78600 | 78600 | 78700 | 78500 | 837 |
| 522 | 20250219 | 101900 | 9294109900 | 78700 | 78800 | 78800 | 78600 | 623 |
| 523 | 20250219 | 101800 | 9245088600 | 78700 | 78700 | 78800 | 78700 | 172 |
| 524 | 20250219 | 101700 | 9231551400 | 78800 | 78700 | 78800 | 78700 | 66 |
| 525 | 20250219 | 101600 | 9226356000 | 78700 | 78900 | 79000 | 78600 | 1083 |
| 526 | 20250219 | 101500 | 9141073500 | 78900 | 78800 | 79000 | 78700 | 348 |
| 527 | 20250219 | 101400 | 9113617800 | 78800 | 78700 | 78900 | 78700 | 281 |
| 528 | 20250219 | 101300 | 9091488400 | 78700 | 78800 | 79000 | 78700 | 505 |
| 529 | 20250219 | 101200 | 9051688400 | 78900 | 78900 | 78900 | 78700 | 814 |
| 530 | 20250219 | 101100 | 8987544900 | 78900 | 78900 | 78900 | 78800 | 87 |
| 531 | 20250219 | 101000 | 8980682100 | 78900 | 78900 | 79000 | 78700 | 484 |
| 532 | 20250219 | 100900 | 8942537100 | 78900 | 79000 | 79100 | 78800 | 344 |
| 533 | 20250219 | 100800 | 8915397900 | 79000 | 79000 | 79000 | 78900 | 57 |
| 534 | 20250219 | 100700 | 8910898300 | 78900 | 78800 | 79000 | 78700 | 135 |
| 535 | 20250219 | 100600 | 8900255600 | 78700 | 78700 | 78900 | 78700 | 331 |
| 536 | 20250219 | 100500 | 8874204200 | 78700 | 78700 | 79000 | 78700 | 519 |
| 537 | 20250219 | 100400 | 8833324700 | 78700 | 78900 | 79000 | 78700 | 268 |
| 538 | 20250219 | 100300 | 8812202100 | 78900 | 79000 | 79100 | 78900 | 133 |
| 539 | 20250219 | 100200 | 8801700900 | 79000 | 79200 | 79200 | 78900 | 120 |
| 540 | 20250219 | 100100 | 8792214700 | 79300 | 78700 | 79300 | 78700 | 843 |
| 541 | 20250219 | 100000 | 8725707600 | 78600 | 78700 | 78800 | 78600 | 416 |
| 542 | 20250219 | 095900 | 8692983500 | 78700 | 78500 | 78800 | 78500 | 369 |
| 543 | 20250219 | 095800 | 8663939600 | 78700 | 78800 | 78900 | 78400 | 3180 |
| 544 | 20250219 | 095700 | 8414271900 | 78800 | 78900 | 78900 | 78800 | 332 |
| 545 | 20250219 | 095600 | 8388108700 | 78800 | 78800 | 78800 | 78700 | 223 |
| 546 | 20250219 | 095500 | 8370545900 | 78800 | 78900 | 78900 | 78800 | 270 |
| 547 | 20250219 | 095400 | 8349267900 | 78800 | 78600 | 78900 | 78500 | 766 |
| 548 | 20250219 | 095300 | 8289006200 | 78600 | 78700 | 78700 | 78600 | 934 |
| 549 | 20250219 | 095200 | 8215586200 | 78700 | 78700 | 78800 | 78700 | 395 |
| 550 | 20250219 | 095100 | 8184499100 | 78800 | 78800 | 78900 | 78800 | 445 |
| 551 | 20250219 | 095000 | 8149427400 | 78800 | 78900 | 79000 | 78700 | 938 |
| 552 | 20250219 | 094900 | 8075524600 | 78900 | 78900 | 79000 | 78800 | 601 |
| 553 | 20250219 | 094800 | 8028110000 | 78900 | 79100 | 79100 | 78900 | 1877 |
| 554 | 20250219 | 094700 | 7879810900 | 79200 | 79100 | 79300 | 79100 | 476 |
| 555 | 20250219 | 094600 | 7842138700 | 79100 | 79500 | 79500 | 79100 | 2452 |
| 556 | 20250219 | 094500 | 7647895000 | 79500 | 79500 | 79500 | 79400 | 91 |
| 557 | 20250219 | 094400 | 7640665800 | 79500 | 79500 | 79500 | 79300 | 790 |
| 558 | 20250219 | 094300 | 7577938200 | 79500 | 79400 | 79500 | 79400 | 593 |
| 559 | 20250219 | 094200 | 7530845100 | 79400 | 79400 | 79500 | 79400 | 585 |
| 560 | 20250219 | 094100 | 7484394900 | 79500 | 79500 | 79600 | 79400 | 294 |
| 561 | 20250219 | 094000 | 7461035800 | 79500 | 79600 | 79600 | 79500 | 203 |
| 562 | 20250219 | 093900 | 7444894800 | 79600 | 79600 | 79700 | 79500 | 364 |
| 563 | 20250219 | 093800 | 7415940800 | 79500 | 79700 | 79700 | 79500 | 494 |
| 564 | 20250219 | 093700 | 7376631000 | 79700 | 79800 | 79800 | 79500 | 1120 |
| 565 | 20250219 | 093600 | 7287418500 | 79700 | 80000 | 80000 | 79500 | 1464 |
| 566 | 20250219 | 093500 | 7170600400 | 80000 | 80000 | 80000 | 79800 | 332 |
| 567 | 20250219 | 093400 | 7144062500 | 80000 | 80100 | 80300 | 80000 | 591 |
| 568 | 20250219 | 093300 | 7096698200 | 80000 | 79500 | 80100 | 79500 | 1178 |
| 569 | 20250219 | 093200 | 7002736000 | 79500 | 79600 | 79700 | 79500 | 781 |
| 570 | 20250219 | 093100 | 6940614100 | 79600 | 79600 | 79700 | 79500 | 175 |
| 571 | 20250219 | 093000 | 6926684100 | 79600 | 79700 | 79800 | 79500 | 977 |
| 572 | 20250219 | 092900 | 6848903900 | 79700 | 79600 | 79700 | 79500 | 973 |
| 573 | 20250219 | 092800 | 6771473200 | 79700 | 79500 | 79700 | 79500 | 543 |
| 574 | 20250219 | 092700 | 6728291200 | 79600 | 79500 | 79600 | 79300 | 617 |
| 575 | 20250219 | 092600 | 6679253100 | 79500 | 79600 | 79600 | 79400 | 690 |
| 576 | 20250219 | 092500 | 6624379100 | 79500 | 79600 | 79600 | 79300 | 3512 |
| 577 | 20250219 | 092400 | 6345506500 | 79500 | 79700 | 79900 | 79500 | 1559 |
| 578 | 20250219 | 092300 | 6221378800 | 79700 | 80400 | 80400 | 79500 | 2825 |
| 579 | 20250219 | 092200 | 5996040000 | 80200 | 80100 | 80400 | 79900 | 3192 |
| 580 | 20250219 | 092100 | 5739793500 | 80100 | 80600 | 80900 | 80000 | 5824 |
| 581 | 20250219 | 092000 | 5270150800 | 80600 | 80000 | 80600 | 79900 | 8264 |
| 582 | 20250219 | 091900 | 4606948600 | 80000 | 79800 | 80100 | 79700 | 3215 |
| 583 | 20250219 | 091800 | 4349820600 | 79800 | 79600 | 79900 | 79500 | 615 |
| 584 | 20250219 | 091700 | 4300802600 | 79600 | 79800 | 80000 | 79400 | 2648 |
| 585 | 20250219 | 091600 | 4089824000 | 79900 | 79800 | 80000 | 79700 | 766 |
| 586 | 20250219 | 091500 | 4028650900 | 80000 | 80000 | 80100 | 79800 | 2384 |
| 587 | 20250219 | 091400 | 3837954400 | 79900 | 79200 | 80000 | 79200 | 2504 |
| 588 | 20250219 | 091300 | 3638626600 | 79300 | 78900 | 79900 | 78900 | 1945 |
| 589 | 20250219 | 091200 | 3484468900 | 78900 | 78500 | 79000 | 78500 | 2414 |
| 590 | 20250219 | 091100 | 3294631900 | 78500 | 78200 | 78600 | 78200 | 1659 |
| 591 | 20250219 | 091000 | 3164739200 | 78200 | 78600 | 78700 | 78100 | 5894 |
| 592 | 20250219 | 090900 | 2703186500 | 78500 | 78900 | 78900 | 78400 | 4984 |
| 593 | 20250219 | 090800 | 2310968900 | 78900 | 79300 | 79400 | 78900 | 2698 |
| 594 | 20250219 | 090700 | 2097597500 | 79300 | 79700 | 79700 | 79300 | 2162 |
| 595 | 20250219 | 090600 | 1925616400 | 79700 | 79900 | 80000 | 79700 | 2808 |
| 596 | 20250219 | 090500 | 1701358800 | 79900 | 80000 | 80100 | 79900 | 790 |
| 597 | 20250219 | 090400 | 1638173300 | 80000 | 80100 | 80100 | 79700 | 5139 |
| 598 | 20250219 | 090300 | 1227642800 | 80100 | 80000 | 80200 | 79900 | 1926 |
| 599 | 20250219 | 090200 | 1073409000 | 80000 | 79800 | 80000 | 79700 | 2703 |
| 600 | 20250219 | 090100 | 857346400 | 79600 | 79400 | 79900 | 79400 | 2695 |
| 601 | 20250219 | 090000 | 642761000 | 79400 | 79700 | 80000 | 79200 | 8070 |