32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 2509 |
| 3 | 20250219 | 190400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 4 | 20250219 | 190300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 5 | 20250219 | 190200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 6 | 20250219 | 190100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 7 | 20250219 | 190000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 8 | 20250219 | 185900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 9 | 20250219 | 185800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 10 | 20250219 | 185700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 11 | 20250219 | 185600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 12 | 20250219 | 185500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 13 | 20250219 | 185400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 14 | 20250219 | 185300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 15 | 20250219 | 185200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 16 | 20250219 | 185100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 17 | 20250219 | 185000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 18 | 20250219 | 184900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 19 | 20250219 | 184800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 20 | 20250219 | 184700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 21 | 20250219 | 184600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 22 | 20250219 | 184500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 23 | 20250219 | 184400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 24 | 20250219 | 184300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 25 | 20250219 | 184200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 26 | 20250219 | 184100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 27 | 20250219 | 184000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 28 | 20250219 | 183900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 29 | 20250219 | 183800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 30 | 20250219 | 183700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 31 | 20250219 | 183600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 32 | 20250219 | 183500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 2509 |
| 33 | 20250219 | 183400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 34 | 20250219 | 183300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 35 | 20250219 | 183200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 36 | 20250219 | 183100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 37 | 20250219 | 183000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 38 | 20250219 | 182900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 39 | 20250219 | 182800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 40 | 20250219 | 182700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 41 | 20250219 | 182600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 42 | 20250219 | 182500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 43 | 20250219 | 182400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 44 | 20250219 | 182300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 45 | 20250219 | 182200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 46 | 20250219 | 182100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 47 | 20250219 | 182000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 48 | 20250219 | 181900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 49 | 20250219 | 181800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 50 | 20250219 | 181700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 51 | 20250219 | 181600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 52 | 20250219 | 181500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 53 | 20250219 | 181400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 54 | 20250219 | 181300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 55 | 20250219 | 181200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 56 | 20250219 | 181100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 57 | 20250219 | 181000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 58 | 20250219 | 180900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 59 | 20250219 | 180800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 60 | 20250219 | 180700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 61 | 20250219 | 180600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 62 | 20250219 | 180500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 2509 |
| 63 | 20250219 | 180400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 64 | 20250219 | 180300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 65 | 20250219 | 180200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 66 | 20250219 | 180100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 67 | 20250219 | 180000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 68 | 20250219 | 175900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 69 | 20250219 | 175800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 70 | 20250219 | 175700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 71 | 20250219 | 175600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 72 | 20250219 | 175500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 73 | 20250219 | 175400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 74 | 20250219 | 175300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 75 | 20250219 | 175200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 76 | 20250219 | 175100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 77 | 20250219 | 175000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 78 | 20250219 | 174900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 79 | 20250219 | 174800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 80 | 20250219 | 174700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 81 | 20250219 | 174600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 82 | 20250219 | 174500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 83 | 20250219 | 174400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 84 | 20250219 | 174300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 85 | 20250219 | 174200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 86 | 20250219 | 174100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 87 | 20250219 | 174000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 88 | 20250219 | 173900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 89 | 20250219 | 173800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 90 | 20250219 | 173700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 91 | 20250219 | 173600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 92 | 20250219 | 173500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 2509 |
| 93 | 20250219 | 173400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 94 | 20250219 | 173300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 95 | 20250219 | 173200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 96 | 20250219 | 173100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 97 | 20250219 | 173000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 98 | 20250219 | 172900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 99 | 20250219 | 172800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 100 | 20250219 | 172700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 101 | 20250219 | 172600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 102 | 20250219 | 172500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 103 | 20250219 | 172400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 104 | 20250219 | 172300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 105 | 20250219 | 172200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 106 | 20250219 | 172100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 107 | 20250219 | 172000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 108 | 20250219 | 171900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 109 | 20250219 | 171800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 110 | 20250219 | 171700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 111 | 20250219 | 171600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 112 | 20250219 | 171500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 113 | 20250219 | 171400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 114 | 20250219 | 171300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 115 | 20250219 | 171200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 116 | 20250219 | 171100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 117 | 20250219 | 171000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 118 | 20250219 | 170900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 119 | 20250219 | 170800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 120 | 20250219 | 170700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 121 | 20250219 | 170600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 122 | 20250219 | 170500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 2509 |
| 123 | 20250219 | 170400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 124 | 20250219 | 170300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 125 | 20250219 | 170200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 126 | 20250219 | 170100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 127 | 20250219 | 170000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 128 | 20250219 | 165900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 129 | 20250219 | 165800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 130 | 20250219 | 165700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 131 | 20250219 | 165600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 132 | 20250219 | 165500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 133 | 20250219 | 165400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 134 | 20250219 | 165300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 135 | 20250219 | 165200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 136 | 20250219 | 165100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 137 | 20250219 | 165000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 138 | 20250219 | 164900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 139 | 20250219 | 164800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 140 | 20250219 | 164700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 141 | 20250219 | 164600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 142 | 20250219 | 164500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 143 | 20250219 | 164400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 144 | 20250219 | 164300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 145 | 20250219 | 164200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 146 | 20250219 | 164100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 147 | 20250219 | 164000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 148 | 20250219 | 163900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 149 | 20250219 | 163800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 150 | 20250219 | 163700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 151 | 20250219 | 163600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 152 | 20250219 | 163500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 2509 |
| 153 | 20250219 | 163400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 154 | 20250219 | 163300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 155 | 20250219 | 163200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 156 | 20250219 | 163100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 157 | 20250219 | 163000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 158 | 20250219 | 162900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 159 | 20250219 | 162800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 160 | 20250219 | 162700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 161 | 20250219 | 162600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 162 | 20250219 | 162500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 163 | 20250219 | 162400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 164 | 20250219 | 162300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 165 | 20250219 | 162200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 166 | 20250219 | 162100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 167 | 20250219 | 162000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 168 | 20250219 | 161900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 169 | 20250219 | 161800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 170 | 20250219 | 161700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 171 | 20250219 | 161600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 172 | 20250219 | 161500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 173 | 20250219 | 161400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 174 | 20250219 | 161300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 175 | 20250219 | 161200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 176 | 20250219 | 161100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 177 | 20250219 | 161000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 178 | 20250219 | 160900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 179 | 20250219 | 160800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 180 | 20250219 | 160700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 181 | 20250219 | 160600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 182 | 20250219 | 160500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 2509 |
| 183 | 20250219 | 160400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 184 | 20250219 | 160300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 185 | 20250219 | 160200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 186 | 20250219 | 160100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 187 | 20250219 | 160000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 188 | 20250219 | 155900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 189 | 20250219 | 155800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 190 | 20250219 | 155700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 191 | 20250219 | 155600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 192 | 20250219 | 155500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 193 | 20250219 | 155400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 194 | 20250219 | 155300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 195 | 20250219 | 155200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 196 | 20250219 | 155100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 197 | 20250219 | 155000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 198 | 20250219 | 154900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 199 | 20250219 | 154800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 200 | 20250219 | 154700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 201 | 20250219 | 154600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 202 | 20250219 | 154500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 203 | 20250219 | 154400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 204 | 20250219 | 154300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 205 | 20250219 | 154200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 206 | 20250219 | 154100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 207 | 20250219 | 154000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 208 | 20250219 | 153900 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 209 | 20250219 | 153800 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 210 | 20250219 | 153700 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 211 | 20250219 | 153600 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 212 | 20250219 | 153500 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 2509 |
| 213 | 20250219 | 153400 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 214 | 20250219 | 153300 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 215 | 20250219 | 153200 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 216 | 20250219 | 153100 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 217 | 20250219 | 153000 | 6689075100 | 56100 | 56100 | 56100 | 56100 | 2509 |
| 218 | 20250219 | 152900 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 219 | 20250219 | 152800 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 220 | 20250219 | 152700 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 221 | 20250219 | 152600 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 222 | 20250219 | 152500 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 223 | 20250219 | 152400 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 224 | 20250219 | 152300 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 225 | 20250219 | 152200 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 226 | 20250219 | 152100 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 227 | 20250219 | 152000 | 6548320200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 228 | 20250219 | 151900 | 6548320200 | 56000 | 56000 | 56200 | 56000 | 404 |
| 229 | 20250219 | 151800 | 6525675800 | 56100 | 56100 | 56100 | 56000 | 130 |
| 230 | 20250219 | 151700 | 6518389500 | 56100 | 56100 | 56200 | 56100 | 165 |
| 231 | 20250219 | 151600 | 6509131600 | 56100 | 56200 | 56200 | 56100 | 121 |
| 232 | 20250219 | 151500 | 6502335700 | 56200 | 56100 | 56200 | 56100 | 261 |
| 233 | 20250219 | 151400 | 6487685800 | 56100 | 56100 | 56200 | 56100 | 185 |
| 234 | 20250219 | 151300 | 6477298700 | 56100 | 56100 | 56200 | 56100 | 285 |
| 235 | 20250219 | 151200 | 6461308200 | 56100 | 56100 | 56200 | 56100 | 104 |
| 236 | 20250219 | 151100 | 6455466700 | 56200 | 56100 | 56200 | 56100 | 303 |
| 237 | 20250219 | 151000 | 6438446400 | 56100 | 56200 | 56200 | 56100 | 208 |
| 238 | 20250219 | 150900 | 6426774700 | 56100 | 56100 | 56200 | 56100 | 133 |
| 239 | 20250219 | 150800 | 6419311100 | 56100 | 56100 | 56200 | 56100 | 182 |
| 240 | 20250219 | 150700 | 6409097300 | 56100 | 56100 | 56200 | 56100 | 284 |
| 241 | 20250219 | 150600 | 6393155200 | 56200 | 56200 | 56200 | 56100 | 398 |
| 242 | 20250219 | 150500 | 6370807100 | 56100 | 56100 | 56200 | 56100 | 157 |
| 243 | 20250219 | 150400 | 6361997400 | 56100 | 56100 | 56200 | 56100 | 283 |
| 244 | 20250219 | 150300 | 6346108300 | 56100 | 56100 | 56200 | 56100 | 146 |
| 245 | 20250219 | 150200 | 6337915800 | 56100 | 56200 | 56200 | 56100 | 213 |
| 246 | 20250219 | 150100 | 6325963800 | 56100 | 56100 | 56200 | 56100 | 300 |
| 247 | 20250219 | 150000 | 6309123600 | 56100 | 56100 | 56200 | 56100 | 221 |
| 248 | 20250219 | 145900 | 6296721600 | 56100 | 56100 | 56200 | 56100 | 655 |
| 249 | 20250219 | 145800 | 6259961500 | 56100 | 56100 | 56200 | 56100 | 147 |
| 250 | 20250219 | 145700 | 6251713100 | 56200 | 56100 | 56200 | 56100 | 241 |
| 251 | 20250219 | 145600 | 6238185200 | 56100 | 56100 | 56200 | 56100 | 341 |
| 252 | 20250219 | 145500 | 6219040800 | 56100 | 56100 | 56200 | 56100 | 167 |
| 253 | 20250219 | 145400 | 6209671100 | 56100 | 56100 | 56200 | 56100 | 230 |
| 254 | 20250219 | 145300 | 6196757100 | 56100 | 56100 | 56200 | 56100 | 168 |
| 255 | 20250219 | 145200 | 6187329700 | 56100 | 56000 | 56200 | 56000 | 497 |
| 256 | 20250219 | 145100 | 6159449300 | 56000 | 56000 | 56100 | 56000 | 144 |
| 257 | 20250219 | 145000 | 6151381600 | 56000 | 56000 | 56100 | 56000 | 248 |
| 258 | 20250219 | 144900 | 6137484300 | 56000 | 56100 | 56100 | 56000 | 183 |
| 259 | 20250219 | 144800 | 6127231000 | 56000 | 56000 | 56100 | 56000 | 244 |
| 260 | 20250219 | 144700 | 6113559900 | 56000 | 56000 | 56100 | 56000 | 311 |
| 261 | 20250219 | 144600 | 6096139500 | 56000 | 56000 | 56100 | 56000 | 112 |
| 262 | 20250219 | 144500 | 6089865300 | 56000 | 56000 | 56100 | 56000 | 266 |
| 263 | 20250219 | 144400 | 6074963000 | 56000 | 56100 | 56100 | 56000 | 158 |
| 264 | 20250219 | 144300 | 6066110400 | 56100 | 56100 | 56200 | 56000 | 292 |
| 265 | 20250219 | 144200 | 6049741900 | 56000 | 56100 | 56100 | 56000 | 155 |
| 266 | 20250219 | 144100 | 6041057000 | 56000 | 56000 | 56100 | 56000 | 376 |
| 267 | 20250219 | 144000 | 6019980400 | 56000 | 56100 | 56100 | 56000 | 152 |
| 268 | 20250219 | 143900 | 6011462800 | 56000 | 56100 | 56200 | 56000 | 203 |
| 269 | 20250219 | 143800 | 6000074000 | 56200 | 56200 | 56200 | 56100 | 165 |
| 270 | 20250219 | 143700 | 5990810600 | 56100 | 56100 | 56200 | 56100 | 99 |
| 271 | 20250219 | 143600 | 5985256100 | 56100 | 56100 | 56200 | 56100 | 380 |
| 272 | 20250219 | 143500 | 5963926500 | 56100 | 56100 | 56300 | 56100 | 350 |
| 273 | 20250219 | 143400 | 5944257000 | 56100 | 56100 | 56200 | 56100 | 184 |
| 274 | 20250219 | 143300 | 5933932200 | 56100 | 56100 | 56200 | 56100 | 173 |
| 275 | 20250219 | 143200 | 5924222100 | 56200 | 56100 | 56200 | 56100 | 255 |
| 276 | 20250219 | 143100 | 5909911900 | 56100 | 56200 | 56200 | 56100 | 180 |
| 277 | 20250219 | 143000 | 5899805600 | 56200 | 56100 | 56200 | 56100 | 102 |
| 278 | 20250219 | 142900 | 5894079500 | 56100 | 56200 | 56200 | 56100 | 174 |
| 279 | 20250219 | 142800 | 5884311100 | 56200 | 56100 | 56300 | 56100 | 280 |
| 280 | 20250219 | 142700 | 5868583500 | 56100 | 56100 | 56200 | 56100 | 179 |
| 281 | 20250219 | 142600 | 5858538200 | 56100 | 56100 | 56200 | 56100 | 267 |
| 282 | 20250219 | 142500 | 5843540700 | 56100 | 56100 | 56200 | 56100 | 227 |
| 283 | 20250219 | 142400 | 5830799600 | 56100 | 56200 | 56300 | 56100 | 318 |
| 284 | 20250219 | 142300 | 5812940600 | 56100 | 56200 | 56200 | 56100 | 192 |
| 285 | 20250219 | 142200 | 5802157600 | 56100 | 56100 | 56200 | 56100 | 242 |
| 286 | 20250219 | 142100 | 5788577500 | 56200 | 56200 | 56200 | 56100 | 637 |
| 287 | 20250219 | 142000 | 5752816700 | 56300 | 56200 | 56300 | 56200 | 278 |
| 288 | 20250219 | 141900 | 5737180700 | 56300 | 56100 | 56300 | 56100 | 308 |
| 289 | 20250219 | 141800 | 5719878000 | 56100 | 56200 | 56300 | 56100 | 320 |
| 290 | 20250219 | 141700 | 5701881600 | 56200 | 56200 | 56300 | 56200 | 162 |
| 291 | 20250219 | 141600 | 5692770700 | 56300 | 56200 | 56300 | 56200 | 302 |
| 292 | 20250219 | 141500 | 5675784500 | 56200 | 56300 | 56300 | 56200 | 292 |
| 293 | 20250219 | 141400 | 5659365100 | 56200 | 56100 | 56300 | 56100 | 245 |
| 294 | 20250219 | 141300 | 5645596900 | 56100 | 56200 | 56300 | 56100 | 541 |
| 295 | 20250219 | 141200 | 5615188500 | 56300 | 56100 | 56300 | 56100 | 908 |
| 296 | 20250219 | 141100 | 5564135400 | 56100 | 56100 | 56200 | 56000 | 957 |
| 297 | 20250219 | 141000 | 5510417700 | 56000 | 56100 | 56100 | 56000 | 351 |
| 298 | 20250219 | 140900 | 5490743900 | 56000 | 56000 | 56100 | 56000 | 183 |
| 299 | 20250219 | 140800 | 5480488500 | 56000 | 56000 | 56100 | 56000 | 246 |
| 300 | 20250219 | 140700 | 5466710400 | 56000 | 56000 | 56100 | 56000 | 113 |
| 301 | 20250219 | 140600 | 5460378900 | 56000 | 56000 | 56100 | 56000 | 213 |
| 302 | 20250219 | 140500 | 5448441100 | 56000 | 56100 | 56100 | 56000 | 218 |
| 303 | 20250219 | 140400 | 5436226900 | 56100 | 56100 | 56100 | 56000 | 410 |
| 304 | 20250219 | 140300 | 5413250200 | 56000 | 56000 | 56100 | 56000 | 184 |
| 305 | 20250219 | 140200 | 5402937900 | 56100 | 56100 | 56100 | 56000 | 177 |
| 306 | 20250219 | 140100 | 5393017500 | 56100 | 56000 | 56100 | 56000 | 226 |
| 307 | 20250219 | 140000 | 5380346400 | 56000 | 55900 | 56100 | 55800 | 993 |
| 308 | 20250219 | 135900 | 5324810100 | 55900 | 55900 | 55900 | 55800 | 240 |
| 309 | 20250219 | 135800 | 5311416800 | 55900 | 55800 | 55900 | 55800 | 81 |
| 310 | 20250219 | 135700 | 5306896100 | 55900 | 55900 | 55900 | 55800 | 191 |
| 311 | 20250219 | 135600 | 5296236600 | 55900 | 55900 | 55900 | 55800 | 168 |
| 312 | 20250219 | 135500 | 5286858900 | 55800 | 55900 | 55900 | 55800 | 242 |
| 313 | 20250219 | 135400 | 5273349300 | 55800 | 55900 | 55900 | 55800 | 114 |
| 314 | 20250219 | 135300 | 5266985600 | 55800 | 55900 | 55900 | 55800 | 129 |
| 315 | 20250219 | 135200 | 5259786800 | 55900 | 55900 | 55900 | 55800 | 97 |
| 316 | 20250219 | 135100 | 5254371400 | 55900 | 55800 | 55900 | 55800 | 193 |
| 317 | 20250219 | 135000 | 5243600600 | 55800 | 56000 | 56000 | 55800 | 513 |
| 318 | 20250219 | 134900 | 5214909400 | 56000 | 56000 | 56100 | 56000 | 114 |
| 319 | 20250219 | 134800 | 5208524300 | 56100 | 56100 | 56100 | 56000 | 225 |
| 320 | 20250219 | 134700 | 5195920300 | 56100 | 56100 | 56100 | 56000 | 110 |
| 321 | 20250219 | 134600 | 5189759600 | 56000 | 56100 | 56200 | 56000 | 284 |
| 322 | 20250219 | 134500 | 5173826400 | 56200 | 56200 | 56300 | 56100 | 1033 |
| 323 | 20250219 | 134400 | 5115850000 | 56200 | 56200 | 56300 | 56100 | 773 |
| 324 | 20250219 | 134300 | 5072409800 | 56200 | 56100 | 56200 | 56000 | 433 |
| 325 | 20250219 | 134200 | 5048114400 | 56100 | 55900 | 56100 | 55800 | 1030 |
| 326 | 20250219 | 134100 | 4990450100 | 55900 | 55800 | 55900 | 55800 | 184 |
| 327 | 20250219 | 134000 | 4980173100 | 55800 | 55700 | 55900 | 55700 | 246 |
| 328 | 20250219 | 133900 | 4966456600 | 55800 | 55800 | 55800 | 55700 | 72 |
| 329 | 20250219 | 133800 | 4962441800 | 55900 | 55700 | 55900 | 55700 | 187 |
| 330 | 20250219 | 133700 | 4952024800 | 55700 | 55800 | 55800 | 55700 | 153 |
| 331 | 20250219 | 133600 | 4943495100 | 55800 | 55800 | 55900 | 55700 | 155 |
| 332 | 20250219 | 133500 | 4934854400 | 55800 | 55700 | 55900 | 55700 | 115 |
| 333 | 20250219 | 133400 | 4928446400 | 55700 | 55800 | 55900 | 55700 | 193 |
| 334 | 20250219 | 133300 | 4917689700 | 55800 | 55900 | 56000 | 55800 | 145 |
| 335 | 20250219 | 133200 | 4909584300 | 55900 | 55800 | 56000 | 55700 | 677 |
| 336 | 20250219 | 133100 | 4871818500 | 55900 | 55900 | 55900 | 55800 | 293 |
| 337 | 20250219 | 133000 | 4855440700 | 55800 | 55700 | 55900 | 55700 | 311 |
| 338 | 20250219 | 132900 | 4838090900 | 55700 | 55800 | 55800 | 55700 | 151 |
| 339 | 20250219 | 132800 | 4829668000 | 55700 | 55800 | 55800 | 55700 | 76 |
| 340 | 20250219 | 132700 | 4825430400 | 55800 | 55900 | 56000 | 55700 | 200 |
| 341 | 20250219 | 132600 | 4814264600 | 55800 | 55700 | 55900 | 55700 | 181 |
| 342 | 20250219 | 132500 | 4804177800 | 55800 | 55800 | 55800 | 55700 | 101 |
| 343 | 20250219 | 132400 | 4798551300 | 55800 | 55700 | 55800 | 55700 | 171 |
| 344 | 20250219 | 132300 | 4789018100 | 55700 | 55700 | 55800 | 55700 | 248 |
| 345 | 20250219 | 132200 | 4775200400 | 55700 | 55800 | 55800 | 55700 | 89 |
| 346 | 20250219 | 132100 | 4770235100 | 55800 | 55800 | 55800 | 55700 | 182 |
| 347 | 20250219 | 132000 | 4760096900 | 55700 | 55800 | 55900 | 55700 | 167 |
| 348 | 20250219 | 131900 | 4750784500 | 55900 | 55800 | 55900 | 55800 | 147 |
| 349 | 20250219 | 131800 | 4742581600 | 56000 | 55900 | 56000 | 55800 | 188 |
| 350 | 20250219 | 131700 | 4732078100 | 55900 | 55900 | 55900 | 55800 | 145 |
| 351 | 20250219 | 131600 | 4723977900 | 55900 | 55900 | 56000 | 55800 | 920 |
| 352 | 20250219 | 131500 | 4672521200 | 55900 | 55800 | 56000 | 55700 | 255 |
| 353 | 20250219 | 131400 | 4658280800 | 55800 | 55700 | 55800 | 55700 | 105 |
| 354 | 20250219 | 131300 | 4652429900 | 55700 | 55900 | 55900 | 55700 | 119 |
| 355 | 20250219 | 131200 | 4645792700 | 55900 | 55700 | 55900 | 55700 | 439 |
| 356 | 20250219 | 131100 | 4621302100 | 55900 | 55800 | 55900 | 55600 | 1603 |
| 357 | 20250219 | 131000 | 4531973300 | 55700 | 55800 | 55800 | 55700 | 236 |
| 358 | 20250219 | 130900 | 4518824900 | 55700 | 55700 | 55800 | 55700 | 196 |
| 359 | 20250219 | 130800 | 4507907600 | 55800 | 55800 | 55900 | 55700 | 82 |
| 360 | 20250219 | 130700 | 4503328200 | 55900 | 55800 | 55900 | 55800 | 156 |
| 361 | 20250219 | 130600 | 4494620600 | 55900 | 55800 | 55900 | 55800 | 92 |
| 362 | 20250219 | 130500 | 4489486800 | 55800 | 55800 | 55900 | 55800 | 78 |
| 363 | 20250219 | 130400 | 4485134200 | 55900 | 55900 | 55900 | 55800 | 76 |
| 364 | 20250219 | 130300 | 4480892400 | 55900 | 55800 | 55900 | 55800 | 229 |
| 365 | 20250219 | 130200 | 4468101300 | 55900 | 55900 | 55900 | 55800 | 213 |
| 366 | 20250219 | 130100 | 4456213600 | 55900 | 55900 | 55900 | 55800 | 84 |
| 367 | 20250219 | 130000 | 4451519400 | 55900 | 55900 | 55900 | 55800 | 157 |
| 368 | 20250219 | 125900 | 4442758100 | 55800 | 55900 | 55900 | 55800 | 86 |
| 369 | 20250219 | 125800 | 4437957100 | 55800 | 55700 | 55900 | 55700 | 80 |
| 370 | 20250219 | 125700 | 4433491300 | 55800 | 55900 | 55900 | 55800 | 202 |
| 371 | 20250219 | 125600 | 4422219200 | 55900 | 55900 | 55900 | 55800 | 88 |
| 372 | 20250219 | 125500 | 4417306700 | 55800 | 55900 | 55900 | 55800 | 71 |
| 373 | 20250219 | 125400 | 4413344200 | 55900 | 55900 | 56000 | 55800 | 188 |
| 374 | 20250219 | 125300 | 4402839800 | 55900 | 55900 | 56000 | 55800 | 285 |
| 375 | 20250219 | 125200 | 4386927400 | 55900 | 55800 | 55900 | 55800 | 57 |
| 376 | 20250219 | 125100 | 4383742400 | 55900 | 55800 | 55900 | 55700 | 426 |
| 377 | 20250219 | 125000 | 4359984500 | 55800 | 55800 | 55800 | 55700 | 116 |
| 378 | 20250219 | 124900 | 4353522400 | 55700 | 55800 | 55800 | 55700 | 115 |
| 379 | 20250219 | 124800 | 4347112900 | 55700 | 55800 | 55900 | 55700 | 254 |
| 380 | 20250219 | 124700 | 4332943800 | 55900 | 55900 | 56000 | 55800 | 296 |
| 381 | 20250219 | 124600 | 4316400700 | 55900 | 56000 | 56000 | 55900 | 452 |
| 382 | 20250219 | 124500 | 4291120400 | 56000 | 56000 | 56000 | 55900 | 146 |
| 383 | 20250219 | 124400 | 4282958200 | 55900 | 56000 | 56000 | 55900 | 209 |
| 384 | 20250219 | 124300 | 4271263300 | 56000 | 55800 | 56000 | 55800 | 252 |
| 385 | 20250219 | 124200 | 4257177600 | 55900 | 55800 | 55900 | 55800 | 202 |
| 386 | 20250219 | 124100 | 4245905900 | 55900 | 55900 | 56000 | 55900 | 50 |
| 387 | 20250219 | 124000 | 4243107700 | 56000 | 56000 | 56000 | 55900 | 204 |
| 388 | 20250219 | 123900 | 4231694300 | 55900 | 55900 | 56000 | 55900 | 255 |
| 389 | 20250219 | 123800 | 4217435900 | 56000 | 56000 | 56000 | 56000 | 11 |
| 390 | 20250219 | 123700 | 4216819900 | 56000 | 55800 | 56000 | 55800 | 397 |
| 391 | 20250219 | 123600 | 4194651700 | 55900 | 55900 | 55900 | 55900 | 36 |
| 392 | 20250219 | 123500 | 4192639300 | 55900 | 55700 | 55900 | 55700 | 285 |
| 393 | 20250219 | 123400 | 4176742600 | 55800 | 55800 | 55800 | 55700 | 107 |
| 394 | 20250219 | 123300 | 4170778300 | 55800 | 55700 | 55800 | 55700 | 33 |
| 395 | 20250219 | 123200 | 4168937600 | 55700 | 55800 | 55800 | 55700 | 192 |
| 396 | 20250219 | 123100 | 4158242800 | 55800 | 55800 | 55800 | 55700 | 20 |
| 397 | 20250219 | 123000 | 4157127800 | 55800 | 55800 | 55800 | 55700 | 227 |
| 398 | 20250219 | 122900 | 4144477900 | 55900 | 55900 | 55900 | 55900 | 22 |
| 399 | 20250219 | 122800 | 4143248100 | 55900 | 55700 | 55900 | 55700 | 262 |
| 400 | 20250219 | 122700 | 4128642500 | 55800 | 55800 | 55800 | 55700 | 11 |
| 401 | 20250219 | 122600 | 4128029300 | 55800 | 55700 | 55800 | 55700 | 146 |
| 402 | 20250219 | 122500 | 4119886700 | 55700 | 55700 | 55800 | 55700 | 155 |
| 403 | 20250219 | 122400 | 4111247400 | 55800 | 55800 | 55800 | 55700 | 125 |
| 404 | 20250219 | 122300 | 4104284100 | 55800 | 55800 | 55900 | 55800 | 113 |
| 405 | 20250219 | 122200 | 4097974100 | 55900 | 55800 | 55900 | 55800 | 174 |
| 406 | 20250219 | 122100 | 4088262700 | 55800 | 55900 | 55900 | 55800 | 285 |
| 407 | 20250219 | 122000 | 4072347500 | 55900 | 55800 | 55900 | 55800 | 326 |
| 408 | 20250219 | 121900 | 4054151600 | 55800 | 55900 | 55900 | 55800 | 158 |
| 409 | 20250219 | 121800 | 4045335000 | 55800 | 55900 | 55900 | 55800 | 87 |
| 410 | 20250219 | 121700 | 4040478000 | 55800 | 55900 | 55900 | 55800 | 134 |
| 411 | 20250219 | 121600 | 4033000100 | 55800 | 55900 | 55900 | 55800 | 224 |
| 412 | 20250219 | 121500 | 4020483300 | 55800 | 55900 | 55900 | 55800 | 100 |
| 413 | 20250219 | 121400 | 4014903000 | 55800 | 55900 | 55900 | 55800 | 102 |
| 414 | 20250219 | 121300 | 4009205000 | 55900 | 55700 | 55900 | 55700 | 274 |
| 415 | 20250219 | 121200 | 3993904000 | 55800 | 55800 | 55900 | 55800 | 318 |
| 416 | 20250219 | 121100 | 3976159500 | 55900 | 55800 | 55900 | 55700 | 821 |
| 417 | 20250219 | 121000 | 3930330200 | 55700 | 55800 | 55800 | 55700 | 122 |
| 418 | 20250219 | 120900 | 3923531700 | 55700 | 55700 | 55800 | 55700 | 125 |
| 419 | 20250219 | 120800 | 3916564900 | 55800 | 55800 | 55800 | 55700 | 69 |
| 420 | 20250219 | 120700 | 3912714900 | 55900 | 55900 | 55900 | 55800 | 89 |
| 421 | 20250219 | 120600 | 3907746000 | 55900 | 55700 | 55900 | 55700 | 204 |
| 422 | 20250219 | 120500 | 3896369100 | 55800 | 55800 | 55900 | 55800 | 84 |
| 423 | 20250219 | 120400 | 3891681800 | 55800 | 55800 | 55900 | 55800 | 137 |
| 424 | 20250219 | 120300 | 3884037000 | 55900 | 55700 | 55900 | 55700 | 476 |
| 425 | 20250219 | 120200 | 3857470000 | 55800 | 55800 | 55800 | 55700 | 66 |
| 426 | 20250219 | 120100 | 3853793400 | 55700 | 55800 | 55800 | 55700 | 305 |
| 427 | 20250219 | 120000 | 3836781000 | 55700 | 55800 | 55800 | 55700 | 136 |
| 428 | 20250219 | 115900 | 3829205200 | 55800 | 55600 | 55800 | 55500 | 323 |
| 429 | 20250219 | 115800 | 3811228700 | 55600 | 55600 | 55700 | 55600 | 237 |
| 430 | 20250219 | 115700 | 3798050400 | 55600 | 55600 | 55700 | 55600 | 103 |
| 431 | 20250219 | 115600 | 3792318300 | 55700 | 55600 | 55700 | 55600 | 244 |
| 432 | 20250219 | 115500 | 3778751500 | 55600 | 55700 | 55700 | 55600 | 332 |
| 433 | 20250219 | 115400 | 3760279100 | 55700 | 55600 | 55700 | 55600 | 231 |
| 434 | 20250219 | 115300 | 3747429500 | 55600 | 55600 | 55700 | 55600 | 187 |
| 435 | 20250219 | 115200 | 3737029700 | 55700 | 55600 | 55700 | 55600 | 429 |
| 436 | 20250219 | 115100 | 3713155900 | 55600 | 55600 | 55700 | 55600 | 603 |
| 437 | 20250219 | 115000 | 3679627100 | 55600 | 55700 | 55700 | 55600 | 42 |
| 438 | 20250219 | 114900 | 3677291200 | 55600 | 55700 | 55800 | 55600 | 165 |
| 439 | 20250219 | 114800 | 3668100800 | 55700 | 55800 | 55800 | 55700 | 377 |
| 440 | 20250219 | 114700 | 3647099700 | 55700 | 55700 | 55800 | 55600 | 225 |
| 441 | 20250219 | 114600 | 3634562100 | 55600 | 55600 | 55700 | 55600 | 122 |
| 442 | 20250219 | 114500 | 3627770300 | 55700 | 55700 | 55700 | 55500 | 299 |
| 443 | 20250219 | 114400 | 3611152000 | 55700 | 55600 | 55700 | 55500 | 210 |
| 444 | 20250219 | 114300 | 3599473100 | 55700 | 55600 | 55700 | 55600 | 48 |
| 445 | 20250219 | 114200 | 3596803700 | 55700 | 55600 | 55700 | 55600 | 263 |
| 446 | 20250219 | 114100 | 3582176600 | 55600 | 55800 | 55800 | 55600 | 153 |
| 447 | 20250219 | 114000 | 3573660400 | 55700 | 55600 | 55700 | 55600 | 540 |
| 448 | 20250219 | 113900 | 3543610800 | 55500 | 55600 | 55600 | 55500 | 140 |
| 449 | 20250219 | 113800 | 3535840300 | 55500 | 55500 | 55600 | 55500 | 207 |
| 450 | 20250219 | 113700 | 3524345600 | 55600 | 55600 | 55700 | 55500 | 631 |
| 451 | 20250219 | 113600 | 3489271200 | 55700 | 55700 | 55700 | 55600 | 337 |
| 452 | 20250219 | 113500 | 3470527600 | 55600 | 55600 | 55700 | 55600 | 212 |
| 453 | 20250219 | 113400 | 3458738900 | 55600 | 55700 | 55700 | 55600 | 171 |
| 454 | 20250219 | 113300 | 3449227400 | 55600 | 55600 | 55700 | 55600 | 207 |
| 455 | 20250219 | 113200 | 3437713600 | 55600 | 55500 | 55700 | 55500 | 304 |
| 456 | 20250219 | 113100 | 3420820200 | 55600 | 55700 | 55700 | 55500 | 58 |
| 457 | 20250219 | 113000 | 3417596700 | 55600 | 55700 | 55700 | 55600 | 192 |
| 458 | 20250219 | 112900 | 3406921000 | 55700 | 55500 | 55700 | 55500 | 167 |
| 459 | 20250219 | 112800 | 3397625500 | 55500 | 55600 | 55700 | 55500 | 291 |
| 460 | 20250219 | 112700 | 3381442500 | 55700 | 55600 | 55700 | 55600 | 28 |
| 461 | 20250219 | 112600 | 3379885200 | 55800 | 55600 | 55800 | 55600 | 227 |
| 462 | 20250219 | 112500 | 3367255800 | 55700 | 55400 | 55800 | 55400 | 311 |
| 463 | 20250219 | 112400 | 3349992100 | 55400 | 55400 | 55500 | 55400 | 214 |
| 464 | 20250219 | 112300 | 3338136300 | 55500 | 55500 | 55500 | 55400 | 169 |
| 465 | 20250219 | 112200 | 3328764600 | 55400 | 55500 | 55500 | 55400 | 211 |
| 466 | 20250219 | 112100 | 3317075100 | 55400 | 55400 | 55500 | 55400 | 186 |
| 467 | 20250219 | 112000 | 3306768700 | 55400 | 55300 | 55600 | 55300 | 854 |
| 468 | 20250219 | 111900 | 3259503100 | 55300 | 55400 | 55500 | 55300 | 2236 |
| 469 | 20250219 | 111800 | 3135636500 | 55400 | 55400 | 55500 | 55400 | 121 |
| 470 | 20250219 | 111700 | 3128932300 | 55500 | 55400 | 55500 | 55400 | 192 |
| 471 | 20250219 | 111600 | 3118293400 | 55500 | 55400 | 55500 | 55400 | 301 |
| 472 | 20250219 | 111500 | 3101614900 | 55400 | 55500 | 55500 | 55400 | 86 |
| 473 | 20250219 | 111400 | 3096844900 | 55500 | 55500 | 55600 | 55500 | 486 |
| 474 | 20250219 | 111300 | 3069868100 | 55600 | 55700 | 55700 | 55500 | 898 |
| 475 | 20250219 | 111200 | 3020011900 | 55600 | 55600 | 55800 | 55600 | 359 |
| 476 | 20250219 | 111100 | 3000016300 | 55600 | 55700 | 55900 | 55600 | 250 |
| 477 | 20250219 | 111000 | 2986101900 | 55700 | 55700 | 55800 | 55600 | 259 |
| 478 | 20250219 | 110900 | 2971682600 | 55600 | 55600 | 55700 | 55600 | 319 |
| 479 | 20250219 | 110800 | 2953941700 | 55600 | 55600 | 55700 | 55600 | 162 |
| 480 | 20250219 | 110700 | 2944934100 | 55600 | 55600 | 55700 | 55600 | 454 |
| 481 | 20250219 | 110600 | 2919687400 | 55600 | 55600 | 55700 | 55600 | 120 |
| 482 | 20250219 | 110500 | 2913009300 | 55600 | 55700 | 55700 | 55600 | 218 |
| 483 | 20250219 | 110400 | 2900884300 | 55700 | 55700 | 55700 | 55600 | 207 |
| 484 | 20250219 | 110300 | 2889365800 | 55600 | 55700 | 55800 | 55600 | 641 |
| 485 | 20250219 | 110200 | 2853661600 | 55700 | 55600 | 55700 | 55600 | 132 |
| 486 | 20250219 | 110100 | 2846319600 | 55600 | 55600 | 55700 | 55600 | 481 |
| 487 | 20250219 | 110000 | 2819575600 | 55600 | 55600 | 55700 | 55600 | 256 |
| 488 | 20250219 | 105900 | 2805337800 | 55700 | 55600 | 55700 | 55600 | 193 |
| 489 | 20250219 | 105800 | 2794604500 | 55600 | 55600 | 55700 | 55600 | 120 |
| 490 | 20250219 | 105700 | 2787930200 | 55600 | 55700 | 55800 | 55600 | 582 |
| 491 | 20250219 | 105600 | 2755520400 | 55700 | 55700 | 55800 | 55700 | 251 |
| 492 | 20250219 | 105500 | 2741528000 | 55700 | 55700 | 55800 | 55700 | 261 |
| 493 | 20250219 | 105400 | 2726977400 | 55800 | 55700 | 55800 | 55600 | 162 |
| 494 | 20250219 | 105300 | 2717953600 | 55600 | 55700 | 55700 | 55600 | 109 |
| 495 | 20250219 | 105200 | 2711882800 | 55700 | 55600 | 55800 | 55600 | 106 |
| 496 | 20250219 | 105100 | 2705988400 | 55700 | 55600 | 55700 | 55600 | 181 |
| 497 | 20250219 | 105000 | 2695918600 | 55600 | 55700 | 55700 | 55600 | 84 |
| 498 | 20250219 | 104900 | 2691240300 | 55700 | 55600 | 55700 | 55600 | 270 |
| 499 | 20250219 | 104800 | 2676225400 | 55700 | 55700 | 55800 | 55600 | 698 |
| 500 | 20250219 | 104700 | 2637350000 | 55700 | 55800 | 55800 | 55700 | 71 |
| 501 | 20250219 | 104600 | 2633392700 | 55700 | 55800 | 55900 | 55700 | 318 |
| 502 | 20250219 | 104500 | 2615655300 | 55700 | 55700 | 55800 | 55700 | 173 |
| 503 | 20250219 | 104400 | 2606005500 | 55800 | 55700 | 55800 | 55700 | 245 |
| 504 | 20250219 | 104300 | 2592349000 | 55800 | 55800 | 55800 | 55700 | 115 |
| 505 | 20250219 | 104200 | 2585939200 | 55800 | 55800 | 55800 | 55700 | 455 |
| 506 | 20250219 | 104100 | 2560559900 | 55800 | 55800 | 55900 | 55800 | 55 |
| 507 | 20250219 | 104000 | 2557486800 | 55800 | 55800 | 55900 | 55800 | 75 |
| 508 | 20250219 | 103900 | 2553301600 | 55900 | 55700 | 55900 | 55700 | 103 |
| 509 | 20250219 | 103800 | 2547551700 | 55700 | 55800 | 55900 | 55700 | 135 |
| 510 | 20250219 | 103700 | 2540023200 | 55800 | 55800 | 55800 | 55800 | 38 |
| 511 | 20250219 | 103600 | 2537902800 | 55800 | 55700 | 55900 | 55700 | 90 |
| 512 | 20250219 | 103500 | 2532874000 | 55700 | 55800 | 55900 | 55700 | 230 |
| 513 | 20250219 | 103400 | 2520042100 | 55800 | 55800 | 55900 | 55800 | 50 |
| 514 | 20250219 | 103300 | 2517251500 | 55900 | 55800 | 55900 | 55800 | 33 |
| 515 | 20250219 | 103200 | 2515407400 | 55800 | 55800 | 55900 | 55800 | 85 |
| 516 | 20250219 | 103100 | 2510660800 | 55900 | 55800 | 55900 | 55800 | 91 |
| 517 | 20250219 | 103000 | 2505579000 | 55800 | 55700 | 55800 | 55500 | 1696 |
| 518 | 20250219 | 102900 | 2411188800 | 55700 | 55800 | 55800 | 55700 | 246 |
| 519 | 20250219 | 102800 | 2397483500 | 55700 | 55800 | 55900 | 55700 | 129 |
| 520 | 20250219 | 102700 | 2390295600 | 55800 | 55900 | 55900 | 55800 | 496 |
| 521 | 20250219 | 102600 | 2362614600 | 55800 | 55900 | 55900 | 55800 | 46 |
| 522 | 20250219 | 102500 | 2360047200 | 55800 | 55800 | 55900 | 55700 | 263 |
| 523 | 20250219 | 102400 | 2345371400 | 55800 | 55900 | 55900 | 55800 | 776 |
| 524 | 20250219 | 102300 | 2302059500 | 55900 | 55900 | 56000 | 55900 | 28 |
| 525 | 20250219 | 102200 | 2300494000 | 56000 | 56000 | 56000 | 55900 | 51 |
| 526 | 20250219 | 102100 | 2297638500 | 55900 | 55900 | 56000 | 55900 | 64 |
| 527 | 20250219 | 102000 | 2294058800 | 56000 | 55900 | 56000 | 55900 | 160 |
| 528 | 20250219 | 101900 | 2285114700 | 55900 | 56000 | 56000 | 55900 | 14 |
| 529 | 20250219 | 101800 | 2284331400 | 55900 | 55900 | 56000 | 55900 | 11 |
| 530 | 20250219 | 101700 | 2283716100 | 55900 | 55900 | 56000 | 55900 | 104 |
| 531 | 20250219 | 101600 | 2277896300 | 55900 | 55900 | 55900 | 55900 | 33 |
| 532 | 20250219 | 101500 | 2276051600 | 55900 | 55800 | 56000 | 55800 | 15 |
| 533 | 20250219 | 101400 | 2275212600 | 55800 | 55900 | 56000 | 55800 | 366 |
| 534 | 20250219 | 101300 | 2254772500 | 56000 | 56000 | 56000 | 55900 | 41 |
| 535 | 20250219 | 101200 | 2252477300 | 55900 | 56000 | 56000 | 55800 | 355 |
| 536 | 20250219 | 101100 | 2232663400 | 56000 | 55900 | 56000 | 55800 | 2552 |
| 537 | 20250219 | 101000 | 2090230100 | 55900 | 56000 | 56000 | 55900 | 7 |
| 538 | 20250219 | 100900 | 2089838600 | 56000 | 55800 | 56000 | 55800 | 87 |
| 539 | 20250219 | 100800 | 2084973100 | 55900 | 55900 | 55900 | 55800 | 471 |
| 540 | 20250219 | 100700 | 2058646800 | 55900 | 56000 | 56100 | 55900 | 847 |
| 541 | 20250219 | 100600 | 2011257600 | 56000 | 56100 | 56100 | 56000 | 34 |
| 542 | 20250219 | 100500 | 2009350300 | 56100 | 56000 | 56100 | 56000 | 137 |
| 543 | 20250219 | 100400 | 2001665400 | 56000 | 56000 | 56100 | 55900 | 394 |
| 544 | 20250219 | 100300 | 1979604400 | 55900 | 55800 | 55900 | 55800 | 773 |
| 545 | 20250219 | 100200 | 1936407000 | 55800 | 55900 | 55900 | 55800 | 56 |
| 546 | 20250219 | 100100 | 1933279000 | 55900 | 55800 | 55900 | 55800 | 86 |
| 547 | 20250219 | 100000 | 1928477900 | 55800 | 55800 | 55900 | 55800 | 166 |
| 548 | 20250219 | 095900 | 1919212800 | 55800 | 55800 | 55800 | 55800 | 97 |
| 549 | 20250219 | 095800 | 1913800200 | 55800 | 55800 | 55800 | 55700 | 363 |
| 550 | 20250219 | 095700 | 1893547800 | 55700 | 55700 | 55800 | 55700 | 82 |
| 551 | 20250219 | 095600 | 1888979900 | 55700 | 55700 | 55800 | 55700 | 51 |
| 552 | 20250219 | 095500 | 1886139100 | 55700 | 55700 | 55800 | 55600 | 309 |
| 553 | 20250219 | 095400 | 1868927500 | 55600 | 55600 | 55700 | 55600 | 85 |
| 554 | 20250219 | 095300 | 1864199200 | 55700 | 55600 | 55700 | 55600 | 175 |
| 555 | 20250219 | 095200 | 1854465400 | 55600 | 55700 | 55700 | 55600 | 48 |
| 556 | 20250219 | 095100 | 1851795300 | 55700 | 55600 | 55700 | 55600 | 57 |
| 557 | 20250219 | 095000 | 1848625700 | 55600 | 55600 | 55700 | 55600 | 69 |
| 558 | 20250219 | 094900 | 1844786400 | 55600 | 55500 | 55600 | 55400 | 340 |
| 559 | 20250219 | 094800 | 1825922200 | 55400 | 55400 | 55500 | 55400 | 223 |
| 560 | 20250219 | 094700 | 1813562200 | 55400 | 55500 | 55500 | 55400 | 155 |
| 561 | 20250219 | 094600 | 1804973100 | 55500 | 55500 | 55500 | 55300 | 1242 |
| 562 | 20250219 | 094500 | 1736165900 | 55500 | 55600 | 55700 | 55500 | 397 |
| 563 | 20250219 | 094400 | 1714117600 | 55500 | 55600 | 55700 | 55500 | 348 |
| 564 | 20250219 | 094300 | 1694778800 | 55500 | 55500 | 55600 | 55400 | 313 |
| 565 | 20250219 | 094200 | 1677413200 | 55500 | 55500 | 55500 | 55400 | 111 |
| 566 | 20250219 | 094100 | 1671259800 | 55500 | 55300 | 55500 | 55300 | 241 |
| 567 | 20250219 | 094000 | 1657903000 | 55300 | 55300 | 55400 | 55300 | 88 |
| 568 | 20250219 | 093900 | 1653031600 | 55400 | 55300 | 55400 | 55300 | 134 |
| 569 | 20250219 | 093800 | 1645611200 | 55300 | 55300 | 55400 | 55300 | 1487 |
| 570 | 20250219 | 093700 | 1563379900 | 55300 | 55400 | 55400 | 55200 | 188 |
| 571 | 20250219 | 093600 | 1552980400 | 55300 | 55100 | 55400 | 55100 | 375 |
| 572 | 20250219 | 093500 | 1532296900 | 55200 | 55200 | 55200 | 55000 | 135 |
| 573 | 20250219 | 093400 | 1524856800 | 55000 | 55200 | 55400 | 55000 | 2971 |
| 574 | 20250219 | 093300 | 1361178400 | 55200 | 55300 | 55400 | 55200 | 832 |
| 575 | 20250219 | 093200 | 1315226600 | 55300 | 55300 | 55400 | 55300 | 317 |
| 576 | 20250219 | 093100 | 1297694400 | 55400 | 55300 | 55400 | 55300 | 105 |
| 577 | 20250219 | 093000 | 1291885300 | 55400 | 55400 | 55500 | 55300 | 229 |
| 578 | 20250219 | 092900 | 1279207700 | 55300 | 55300 | 55300 | 55200 | 603 |
| 579 | 20250219 | 092800 | 1245905400 | 55200 | 55300 | 55300 | 55200 | 2808 |
| 580 | 20250219 | 092700 | 1090644900 | 55400 | 55300 | 55400 | 55300 | 334 |
| 581 | 20250219 | 092600 | 1072148200 | 55400 | 55400 | 55500 | 55300 | 1302 |
| 582 | 20250219 | 092500 | 1000108500 | 55500 | 55400 | 55500 | 55400 | 171 |
| 583 | 20250219 | 092400 | 990627300 | 55400 | 55500 | 55500 | 55400 | 133 |
| 584 | 20250219 | 092300 | 983250800 | 55500 | 55400 | 55500 | 55400 | 96 |
| 585 | 20250219 | 092200 | 977932000 | 55300 | 55300 | 55400 | 55200 | 549 |
| 586 | 20250219 | 092100 | 947569400 | 55400 | 55400 | 55400 | 55300 | 97 |
| 587 | 20250219 | 092000 | 942203700 | 55500 | 55200 | 55600 | 55100 | 296 |
| 588 | 20250219 | 091900 | 925856600 | 55100 | 55200 | 55300 | 55100 | 2624 |
| 589 | 20250219 | 091800 | 781169100 | 55300 | 55500 | 55600 | 55300 | 1850 |
| 590 | 20250219 | 091700 | 678779900 | 55500 | 55500 | 55600 | 55400 | 242 |
| 591 | 20250219 | 091600 | 665344100 | 55500 | 55500 | 55500 | 55500 | 268 |
| 592 | 20250219 | 091500 | 650470100 | 55500 | 55500 | 55600 | 55500 | 1315 |
| 593 | 20250219 | 091400 | 577426700 | 55500 | 55500 | 55600 | 55500 | 218 |
| 594 | 20250219 | 091300 | 565327500 | 55500 | 55500 | 55800 | 55400 | 1155 |
| 595 | 20250219 | 091200 | 501283100 | 55500 | 55500 | 55500 | 55400 | 1465 |
| 596 | 20250219 | 091100 | 420061700 | 55600 | 55500 | 55700 | 55500 | 627 |
| 597 | 20250219 | 091000 | 385256300 | 55500 | 55400 | 55500 | 55400 | 409 |
| 598 | 20250219 | 090900 | 362597300 | 55400 | 55600 | 55600 | 55300 | 1062 |
| 599 | 20250219 | 090800 | 303667400 | 55600 | 55600 | 55600 | 55500 | 162 |
| 600 | 20250219 | 090700 | 294662200 | 55600 | 55800 | 55800 | 55500 | 920 |
| 601 | 20250219 | 090600 | 243450300 | 55800 | 56100 | 56100 | 55800 | 534 |
| 602 | 20250219 | 090500 | 213626600 | 55900 | 56100 | 56100 | 55900 | 298 |
| 603 | 20250219 | 090400 | 196928800 | 56100 | 56100 | 56200 | 56100 | 24 |
| 604 | 20250219 | 090300 | 195581200 | 55900 | 56200 | 56300 | 55900 | 862 |
| 605 | 20250219 | 090200 | 147200300 | 56200 | 56300 | 56500 | 56200 | 257 |
| 606 | 20250219 | 090100 | 132691600 | 56300 | 56000 | 56500 | 56000 | 367 |
| 607 | 20250219 | 090000 | 112083300 | 56100 | 56300 | 56300 | 56100 | 1993 |