33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 2166 |
| 3 | 20250219 | 190800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 4 | 20250219 | 190700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 5 | 20250219 | 190600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 6 | 20250219 | 190500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 7 | 20250219 | 190400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 8 | 20250219 | 190300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 9 | 20250219 | 190200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 10 | 20250219 | 190100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 11 | 20250219 | 190000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 12 | 20250219 | 185900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 13 | 20250219 | 185800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 14 | 20250219 | 185700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 15 | 20250219 | 185600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 16 | 20250219 | 185500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 17 | 20250219 | 185400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 18 | 20250219 | 185300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 19 | 20250219 | 185200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 20 | 20250219 | 185100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 21 | 20250219 | 185000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 22 | 20250219 | 184900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 23 | 20250219 | 184800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 24 | 20250219 | 184700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 25 | 20250219 | 184600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 26 | 20250219 | 184500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 27 | 20250219 | 184400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 28 | 20250219 | 184300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 29 | 20250219 | 184200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 30 | 20250219 | 184100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 31 | 20250219 | 184000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 32 | 20250219 | 183900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 2166 |
| 33 | 20250219 | 183800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 34 | 20250219 | 183700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 35 | 20250219 | 183600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 36 | 20250219 | 183500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 37 | 20250219 | 183400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 38 | 20250219 | 183300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 39 | 20250219 | 183200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 40 | 20250219 | 183100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 41 | 20250219 | 183000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 42 | 20250219 | 182900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 43 | 20250219 | 182800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 44 | 20250219 | 182700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 45 | 20250219 | 182600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 46 | 20250219 | 182500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 47 | 20250219 | 182400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 48 | 20250219 | 182300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 49 | 20250219 | 182200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 50 | 20250219 | 182100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 51 | 20250219 | 182000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 52 | 20250219 | 181900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 53 | 20250219 | 181800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 54 | 20250219 | 181700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 55 | 20250219 | 181600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 56 | 20250219 | 181500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 57 | 20250219 | 181400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 58 | 20250219 | 181300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 59 | 20250219 | 181200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 60 | 20250219 | 181100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 61 | 20250219 | 181000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 62 | 20250219 | 180900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 2166 |
| 63 | 20250219 | 180800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 64 | 20250219 | 180700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 65 | 20250219 | 180600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 66 | 20250219 | 180500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 67 | 20250219 | 180400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 68 | 20250219 | 180300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 69 | 20250219 | 180200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 70 | 20250219 | 180100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 71 | 20250219 | 180000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 72 | 20250219 | 175900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 73 | 20250219 | 175800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 74 | 20250219 | 175700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 75 | 20250219 | 175600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 76 | 20250219 | 175500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 77 | 20250219 | 175400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 78 | 20250219 | 175300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 79 | 20250219 | 175200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 80 | 20250219 | 175100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 81 | 20250219 | 175000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 82 | 20250219 | 174900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 83 | 20250219 | 174800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 84 | 20250219 | 174700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 85 | 20250219 | 174600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 86 | 20250219 | 174500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 87 | 20250219 | 174400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 88 | 20250219 | 174300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 89 | 20250219 | 174200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 90 | 20250219 | 174100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 91 | 20250219 | 174000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 92 | 20250219 | 173900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 2166 |
| 93 | 20250219 | 173800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 94 | 20250219 | 173700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 95 | 20250219 | 173600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 96 | 20250219 | 173500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 97 | 20250219 | 173400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 98 | 20250219 | 173300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 99 | 20250219 | 173200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 100 | 20250219 | 173100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 101 | 20250219 | 173000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 102 | 20250219 | 172900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 103 | 20250219 | 172800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 104 | 20250219 | 172700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 105 | 20250219 | 172600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 106 | 20250219 | 172500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 107 | 20250219 | 172400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 108 | 20250219 | 172300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 109 | 20250219 | 172200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 110 | 20250219 | 172100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 111 | 20250219 | 172000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 112 | 20250219 | 171900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 113 | 20250219 | 171800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 114 | 20250219 | 171700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 115 | 20250219 | 171600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 116 | 20250219 | 171500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 117 | 20250219 | 171400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 118 | 20250219 | 171300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 119 | 20250219 | 171200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 120 | 20250219 | 171100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 121 | 20250219 | 171000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 122 | 20250219 | 170900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 2166 |
| 123 | 20250219 | 170800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 124 | 20250219 | 170700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 125 | 20250219 | 170600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 126 | 20250219 | 170500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 127 | 20250219 | 170400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 128 | 20250219 | 170300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 129 | 20250219 | 170200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 130 | 20250219 | 170100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 131 | 20250219 | 170000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 132 | 20250219 | 165900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 133 | 20250219 | 165800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 134 | 20250219 | 165700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 135 | 20250219 | 165600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 136 | 20250219 | 165500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 137 | 20250219 | 165400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 138 | 20250219 | 165300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 139 | 20250219 | 165200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 140 | 20250219 | 165100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 141 | 20250219 | 165000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 142 | 20250219 | 164900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 143 | 20250219 | 164800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 144 | 20250219 | 164700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 145 | 20250219 | 164600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 146 | 20250219 | 164500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 147 | 20250219 | 164400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 148 | 20250219 | 164300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 149 | 20250219 | 164200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 150 | 20250219 | 164100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 151 | 20250219 | 164000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 152 | 20250219 | 163900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 2166 |
| 153 | 20250219 | 163800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 154 | 20250219 | 163700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 155 | 20250219 | 163600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 156 | 20250219 | 163500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 157 | 20250219 | 163400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 158 | 20250219 | 163300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 159 | 20250219 | 163200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 160 | 20250219 | 163100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 161 | 20250219 | 163000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 162 | 20250219 | 162900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 163 | 20250219 | 162800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 164 | 20250219 | 162700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 165 | 20250219 | 162600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 166 | 20250219 | 162500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 167 | 20250219 | 162400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 168 | 20250219 | 162300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 169 | 20250219 | 162200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 170 | 20250219 | 162100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 171 | 20250219 | 162000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 172 | 20250219 | 161900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 173 | 20250219 | 161800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 174 | 20250219 | 161700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 175 | 20250219 | 161600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 176 | 20250219 | 161500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 177 | 20250219 | 161400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 178 | 20250219 | 161300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 179 | 20250219 | 161200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 180 | 20250219 | 161100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 181 | 20250219 | 161000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 182 | 20250219 | 160900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 2166 |
| 183 | 20250219 | 160800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 184 | 20250219 | 160700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 185 | 20250219 | 160600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 186 | 20250219 | 160500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 187 | 20250219 | 160400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 188 | 20250219 | 160300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 189 | 20250219 | 160200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 190 | 20250219 | 160100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 191 | 20250219 | 160000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 192 | 20250219 | 155900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 193 | 20250219 | 155800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 194 | 20250219 | 155700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 195 | 20250219 | 155600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 196 | 20250219 | 155500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 197 | 20250219 | 155400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 198 | 20250219 | 155300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 199 | 20250219 | 155200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 200 | 20250219 | 155100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 201 | 20250219 | 155000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 202 | 20250219 | 154900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 203 | 20250219 | 154800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 204 | 20250219 | 154700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 205 | 20250219 | 154600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 206 | 20250219 | 154500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 207 | 20250219 | 154400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 208 | 20250219 | 154300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 209 | 20250219 | 154200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 210 | 20250219 | 154100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 211 | 20250219 | 154000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 212 | 20250219 | 153900 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 2166 |
| 213 | 20250219 | 153800 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 214 | 20250219 | 153700 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 215 | 20250219 | 153600 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 216 | 20250219 | 153500 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 217 | 20250219 | 153400 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 218 | 20250219 | 153300 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 219 | 20250219 | 153200 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 220 | 20250219 | 153100 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 221 | 20250219 | 153000 | 13493250200 | 62100 | 62100 | 62100 | 62100 | 2166 |
| 222 | 20250219 | 152900 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 223 | 20250219 | 152800 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 224 | 20250219 | 152700 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 225 | 20250219 | 152600 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 226 | 20250219 | 152500 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 227 | 20250219 | 152400 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 228 | 20250219 | 152300 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 229 | 20250219 | 152200 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 230 | 20250219 | 152100 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 231 | 20250219 | 152000 | 13358741600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 232 | 20250219 | 151900 | 13358741600 | 62100 | 62100 | 62200 | 62100 | 297 |
| 233 | 20250219 | 151800 | 13340286000 | 62200 | 62200 | 62200 | 62100 | 227 |
| 234 | 20250219 | 151700 | 13326184800 | 62200 | 62100 | 62300 | 62100 | 225 |
| 235 | 20250219 | 151600 | 13312190800 | 62200 | 62200 | 62200 | 62100 | 232 |
| 236 | 20250219 | 151500 | 13297765200 | 62200 | 62100 | 62200 | 62100 | 680 |
| 237 | 20250219 | 151400 | 13255528700 | 62200 | 62100 | 62200 | 62100 | 925 |
| 238 | 20250219 | 151300 | 13198051600 | 62000 | 62100 | 62100 | 62000 | 348 |
| 239 | 20250219 | 151200 | 13176448200 | 62100 | 62000 | 62100 | 62000 | 72 |
| 240 | 20250219 | 151100 | 13171980300 | 62100 | 62100 | 62100 | 62000 | 462 |
| 241 | 20250219 | 151000 | 13143293800 | 62000 | 62100 | 62100 | 62000 | 262 |
| 242 | 20250219 | 150900 | 13127026100 | 62100 | 62100 | 62100 | 62000 | 109 |
| 243 | 20250219 | 150800 | 13120262100 | 62100 | 62100 | 62100 | 62000 | 88 |
| 244 | 20250219 | 150700 | 13114799300 | 62000 | 62000 | 62100 | 62000 | 82 |
| 245 | 20250219 | 150600 | 13109711700 | 62000 | 62000 | 62100 | 62000 | 452 |
| 246 | 20250219 | 150500 | 13081654000 | 62000 | 62100 | 62100 | 61900 | 109 |
| 247 | 20250219 | 150400 | 13074894800 | 62000 | 62100 | 62100 | 61900 | 121 |
| 248 | 20250219 | 150300 | 13067392400 | 62100 | 62100 | 62100 | 61900 | 1256 |
| 249 | 20250219 | 150200 | 12989540500 | 62100 | 62000 | 62100 | 61900 | 2227 |
| 250 | 20250219 | 150100 | 12851466500 | 62000 | 62100 | 62100 | 62000 | 120 |
| 251 | 20250219 | 150000 | 12844019500 | 62100 | 62000 | 62100 | 62000 | 180 |
| 252 | 20250219 | 145900 | 12832847900 | 62100 | 62000 | 62100 | 62000 | 117 |
| 253 | 20250219 | 145800 | 12825584900 | 62000 | 62100 | 62100 | 62000 | 231 |
| 254 | 20250219 | 145700 | 12811242600 | 62100 | 62000 | 62100 | 62000 | 144 |
| 255 | 20250219 | 145600 | 12802305000 | 62000 | 62100 | 62100 | 62000 | 135 |
| 256 | 20250219 | 145500 | 12793928900 | 62000 | 62100 | 62100 | 62000 | 213 |
| 257 | 20250219 | 145400 | 12780707300 | 62100 | 62100 | 62100 | 62000 | 53 |
| 258 | 20250219 | 145300 | 12777416400 | 62100 | 62000 | 62200 | 62000 | 331 |
| 259 | 20250219 | 145200 | 12756860800 | 62100 | 62000 | 62100 | 62000 | 81 |
| 260 | 20250219 | 145100 | 12751831000 | 62100 | 62200 | 62200 | 62000 | 227 |
| 261 | 20250219 | 145000 | 12737727700 | 62000 | 62200 | 62200 | 62000 | 1285 |
| 262 | 20250219 | 144900 | 12657921400 | 62100 | 62100 | 62200 | 62100 | 107 |
| 263 | 20250219 | 144800 | 12651269300 | 62100 | 62200 | 62300 | 62100 | 272 |
| 264 | 20250219 | 144700 | 12634351400 | 62200 | 62200 | 62300 | 62100 | 100 |
| 265 | 20250219 | 144600 | 12628129700 | 62300 | 62200 | 62300 | 62100 | 326 |
| 266 | 20250219 | 144500 | 12607851700 | 62300 | 62400 | 62400 | 62200 | 368 |
| 267 | 20250219 | 144400 | 12584942000 | 62400 | 62300 | 62400 | 62200 | 258 |
| 268 | 20250219 | 144300 | 12568870300 | 62200 | 62400 | 62400 | 62200 | 125 |
| 269 | 20250219 | 144200 | 12561081100 | 62400 | 62300 | 62400 | 62200 | 119 |
| 270 | 20250219 | 144100 | 12553671000 | 62300 | 62200 | 62400 | 62200 | 154 |
| 271 | 20250219 | 144000 | 12544082700 | 62200 | 62300 | 62400 | 62200 | 484 |
| 272 | 20250219 | 143900 | 12513966300 | 62200 | 62300 | 62300 | 62200 | 215 |
| 273 | 20250219 | 143800 | 12500578300 | 62300 | 62200 | 62300 | 62200 | 147 |
| 274 | 20250219 | 143700 | 12491428100 | 62300 | 62300 | 62300 | 62200 | 112 |
| 275 | 20250219 | 143600 | 12484455100 | 62300 | 62300 | 62300 | 62200 | 244 |
| 276 | 20250219 | 143500 | 12469266500 | 62300 | 62200 | 62300 | 62200 | 97 |
| 277 | 20250219 | 143400 | 12463229800 | 62200 | 62200 | 62200 | 62100 | 142 |
| 278 | 20250219 | 143300 | 12454402500 | 62200 | 62300 | 62300 | 62200 | 623 |
| 279 | 20250219 | 143200 | 12415641800 | 62300 | 62300 | 62300 | 62200 | 85 |
| 280 | 20250219 | 143100 | 12410347100 | 62300 | 62300 | 62300 | 62200 | 78 |
| 281 | 20250219 | 143000 | 12405488000 | 62200 | 62300 | 62400 | 62200 | 666 |
| 282 | 20250219 | 142900 | 12364028900 | 62400 | 62200 | 62400 | 62200 | 145 |
| 283 | 20250219 | 142800 | 12354986000 | 62300 | 62200 | 62300 | 62200 | 252 |
| 284 | 20250219 | 142700 | 12339303300 | 62300 | 62500 | 62500 | 62300 | 1339 |
| 285 | 20250219 | 142600 | 12255825100 | 62500 | 62500 | 62500 | 62400 | 76 |
| 286 | 20250219 | 142500 | 12251076000 | 62400 | 62500 | 62500 | 62400 | 97 |
| 287 | 20250219 | 142400 | 12245013800 | 62500 | 62500 | 62500 | 62400 | 90 |
| 288 | 20250219 | 142300 | 12239390100 | 62500 | 62500 | 62500 | 62400 | 43 |
| 289 | 20250219 | 142200 | 12236703000 | 62500 | 62500 | 62500 | 62400 | 126 |
| 290 | 20250219 | 142100 | 12228832700 | 62500 | 62500 | 62500 | 62400 | 160 |
| 291 | 20250219 | 142000 | 12218839300 | 62500 | 62400 | 62500 | 62300 | 156 |
| 292 | 20250219 | 141900 | 12209107800 | 62400 | 62500 | 62500 | 62400 | 189 |
| 293 | 20250219 | 141800 | 12197306700 | 62500 | 62500 | 62500 | 62400 | 324 |
| 294 | 20250219 | 141700 | 12177078600 | 62500 | 62400 | 62500 | 62400 | 73 |
| 295 | 20250219 | 141600 | 12172517300 | 62500 | 62500 | 62500 | 62400 | 107 |
| 296 | 20250219 | 141500 | 12165833300 | 62500 | 62500 | 62500 | 62400 | 153 |
| 297 | 20250219 | 141400 | 12156280600 | 62500 | 62400 | 62500 | 62400 | 141 |
| 298 | 20250219 | 141300 | 12147471400 | 62500 | 62400 | 62500 | 62400 | 149 |
| 299 | 20250219 | 141200 | 12138168200 | 62300 | 62500 | 62500 | 62300 | 110 |
| 300 | 20250219 | 141100 | 12131302000 | 62500 | 62500 | 62500 | 62400 | 130 |
| 301 | 20250219 | 141000 | 12123181700 | 62400 | 62400 | 62500 | 62300 | 159 |
| 302 | 20250219 | 140900 | 12113259900 | 62400 | 62300 | 62400 | 62300 | 121 |
| 303 | 20250219 | 140800 | 12105713100 | 62400 | 62500 | 62500 | 62300 | 1393 |
| 304 | 20250219 | 140700 | 12018801500 | 62500 | 62500 | 62500 | 62400 | 100 |
| 305 | 20250219 | 140600 | 12012552500 | 62500 | 62500 | 62500 | 62400 | 177 |
| 306 | 20250219 | 140500 | 12001493400 | 62500 | 62500 | 62500 | 62400 | 105 |
| 307 | 20250219 | 140400 | 11994931900 | 62500 | 62500 | 62500 | 62400 | 70 |
| 308 | 20250219 | 140300 | 11990557500 | 62500 | 62500 | 62500 | 62400 | 145 |
| 309 | 20250219 | 140200 | 11981496600 | 62500 | 62500 | 62500 | 62400 | 76 |
| 310 | 20250219 | 140100 | 11976746800 | 62500 | 62500 | 62500 | 62400 | 73 |
| 311 | 20250219 | 140000 | 11972185200 | 62500 | 62500 | 62500 | 62400 | 140 |
| 312 | 20250219 | 135900 | 11963437700 | 62500 | 62400 | 62500 | 62300 | 79 |
| 313 | 20250219 | 135800 | 11958506200 | 62400 | 62400 | 62400 | 62300 | 101 |
| 314 | 20250219 | 135700 | 11952204200 | 62400 | 62400 | 62400 | 62300 | 92 |
| 315 | 20250219 | 135600 | 11946464300 | 62400 | 62400 | 62400 | 62300 | 39 |
| 316 | 20250219 | 135500 | 11944031200 | 62400 | 62400 | 62500 | 62300 | 1140 |
| 317 | 20250219 | 135400 | 11872894800 | 62400 | 62500 | 62500 | 62400 | 236 |
| 318 | 20250219 | 135300 | 11858163300 | 62500 | 62500 | 62500 | 62400 | 63 |
| 319 | 20250219 | 135200 | 11854226400 | 62500 | 62600 | 62600 | 62400 | 96 |
| 320 | 20250219 | 135100 | 11848226300 | 62500 | 62600 | 62600 | 62400 | 149 |
| 321 | 20250219 | 135000 | 11838911100 | 62400 | 62500 | 62600 | 62400 | 703 |
| 322 | 20250219 | 134900 | 11795025200 | 62500 | 62500 | 62500 | 62400 | 79 |
| 323 | 20250219 | 134800 | 11790088600 | 62500 | 62400 | 62500 | 62400 | 107 |
| 324 | 20250219 | 134700 | 11783402900 | 62500 | 62500 | 62500 | 62400 | 143 |
| 325 | 20250219 | 134600 | 11774466500 | 62400 | 62400 | 62500 | 62400 | 80 |
| 326 | 20250219 | 134500 | 11769467300 | 62500 | 62500 | 62500 | 62400 | 85 |
| 327 | 20250219 | 134400 | 11764157100 | 62500 | 62500 | 62500 | 62400 | 129 |
| 328 | 20250219 | 134300 | 11756095600 | 62500 | 62500 | 62500 | 62400 | 94 |
| 329 | 20250219 | 134200 | 11750223500 | 62500 | 62400 | 62500 | 62400 | 230 |
| 330 | 20250219 | 134100 | 11735854600 | 62500 | 62500 | 62500 | 62400 | 203 |
| 331 | 20250219 | 134000 | 11723170700 | 62500 | 62300 | 62500 | 62300 | 587 |
| 332 | 20250219 | 133900 | 11686536300 | 62400 | 62400 | 62400 | 62300 | 160 |
| 333 | 20250219 | 133800 | 11676558800 | 62400 | 62300 | 62400 | 62300 | 141 |
| 334 | 20250219 | 133700 | 11667769000 | 62400 | 62400 | 62400 | 62300 | 368 |
| 335 | 20250219 | 133600 | 11644836900 | 62400 | 62400 | 62400 | 62300 | 208 |
| 336 | 20250219 | 133500 | 11631865800 | 62400 | 62500 | 62500 | 62300 | 966 |
| 337 | 20250219 | 133400 | 11571584400 | 62500 | 62400 | 62500 | 62400 | 83 |
| 338 | 20250219 | 133300 | 11566397800 | 62500 | 62400 | 62500 | 62400 | 100 |
| 339 | 20250219 | 133200 | 11560148100 | 62400 | 62500 | 62500 | 62400 | 89 |
| 340 | 20250219 | 133100 | 11554588500 | 62500 | 62400 | 62500 | 62400 | 84 |
| 341 | 20250219 | 133000 | 11549339000 | 62500 | 62400 | 62500 | 62400 | 81 |
| 342 | 20250219 | 132900 | 11544277500 | 62500 | 62600 | 62600 | 62400 | 248 |
| 343 | 20250219 | 132800 | 11528776500 | 62600 | 62600 | 62600 | 62500 | 104 |
| 344 | 20250219 | 132700 | 11522267600 | 62600 | 62400 | 62600 | 62400 | 2433 |
| 345 | 20250219 | 132600 | 11370368100 | 62500 | 62500 | 62600 | 62400 | 3361 |
| 346 | 20250219 | 132500 | 11160173700 | 62500 | 62400 | 62500 | 62300 | 1341 |
| 347 | 20250219 | 132400 | 11076406300 | 62400 | 62300 | 62400 | 62300 | 209 |
| 348 | 20250219 | 132300 | 11063365700 | 62400 | 62400 | 62400 | 62400 | 170 |
| 349 | 20250219 | 132200 | 11052757700 | 62400 | 62400 | 62400 | 62300 | 119 |
| 350 | 20250219 | 132100 | 11045332900 | 62400 | 62400 | 62400 | 62400 | 80 |
| 351 | 20250219 | 132000 | 11040340900 | 62300 | 62400 | 62400 | 62300 | 78 |
| 352 | 20250219 | 131900 | 11035475000 | 62400 | 62500 | 62500 | 62400 | 775 |
| 353 | 20250219 | 131800 | 10987113100 | 62500 | 62400 | 62500 | 62300 | 1171 |
| 354 | 20250219 | 131700 | 10914013900 | 62300 | 62400 | 62400 | 62300 | 108 |
| 355 | 20250219 | 131600 | 10907277300 | 62300 | 62400 | 62400 | 62300 | 43 |
| 356 | 20250219 | 131500 | 10904595000 | 62400 | 62400 | 62400 | 62300 | 390 |
| 357 | 20250219 | 131400 | 10880292700 | 62400 | 62400 | 62400 | 62300 | 160 |
| 358 | 20250219 | 131300 | 10870309600 | 62400 | 62400 | 62400 | 62300 | 87 |
| 359 | 20250219 | 131200 | 10864882300 | 62400 | 62400 | 62400 | 62300 | 115 |
| 360 | 20250219 | 131100 | 10857710800 | 62300 | 62400 | 62400 | 62300 | 191 |
| 361 | 20250219 | 131000 | 10845794800 | 62300 | 62400 | 62400 | 62300 | 92 |
| 362 | 20250219 | 130900 | 10840055200 | 62400 | 62500 | 62500 | 62300 | 180 |
| 363 | 20250219 | 130800 | 10828827200 | 62500 | 62500 | 62500 | 62300 | 689 |
| 364 | 20250219 | 130700 | 10785829100 | 62300 | 62400 | 62400 | 62200 | 1318 |
| 365 | 20250219 | 130600 | 10703623800 | 62300 | 62400 | 62400 | 62200 | 558 |
| 366 | 20250219 | 130500 | 10668859800 | 62400 | 62400 | 62400 | 62200 | 450 |
| 367 | 20250219 | 130400 | 10640819100 | 62400 | 62500 | 62500 | 62300 | 185 |
| 368 | 20250219 | 130300 | 10629273400 | 62500 | 62400 | 62500 | 62400 | 1445 |
| 369 | 20250219 | 130200 | 10539095000 | 62400 | 62400 | 62400 | 62300 | 631 |
| 370 | 20250219 | 130100 | 10499776300 | 62400 | 62400 | 62400 | 62300 | 105 |
| 371 | 20250219 | 130000 | 10493226800 | 62400 | 62400 | 62400 | 62300 | 90 |
| 372 | 20250219 | 125900 | 10487615800 | 62400 | 62400 | 62400 | 62300 | 129 |
| 373 | 20250219 | 125800 | 10479568200 | 62400 | 62400 | 62400 | 62300 | 91 |
| 374 | 20250219 | 125700 | 10473890000 | 62400 | 62300 | 62400 | 62300 | 87 |
| 375 | 20250219 | 125600 | 10468463900 | 62400 | 62400 | 62400 | 62200 | 486 |
| 376 | 20250219 | 125500 | 10438192900 | 62400 | 62400 | 62400 | 62300 | 101 |
| 377 | 20250219 | 125400 | 10431891100 | 62300 | 62300 | 62400 | 62200 | 227 |
| 378 | 20250219 | 125300 | 10417746000 | 62200 | 62300 | 62300 | 62200 | 207 |
| 379 | 20250219 | 125200 | 10404862000 | 62200 | 62300 | 62300 | 62200 | 99 |
| 380 | 20250219 | 125100 | 10398695700 | 62300 | 62400 | 62400 | 62100 | 200 |
| 381 | 20250219 | 125000 | 10386249100 | 62300 | 62300 | 62400 | 62200 | 304 |
| 382 | 20250219 | 124900 | 10367315100 | 62300 | 62300 | 62300 | 62200 | 109 |
| 383 | 20250219 | 124800 | 10360531500 | 62300 | 62400 | 62400 | 62200 | 127 |
| 384 | 20250219 | 124700 | 10352622000 | 62400 | 62500 | 62500 | 62300 | 116 |
| 385 | 20250219 | 124600 | 10345386800 | 62400 | 62500 | 62500 | 62200 | 1479 |
| 386 | 20250219 | 124500 | 10253112300 | 62500 | 62500 | 62500 | 62400 | 46 |
| 387 | 20250219 | 124400 | 10250238200 | 62500 | 62400 | 62500 | 62400 | 154 |
| 388 | 20250219 | 124300 | 10240616700 | 62400 | 62500 | 62500 | 62400 | 1495 |
| 389 | 20250219 | 124200 | 10147323800 | 62500 | 62500 | 62500 | 62400 | 130 |
| 390 | 20250219 | 124100 | 10139204000 | 62500 | 62500 | 62500 | 62400 | 168 |
| 391 | 20250219 | 124000 | 10128713300 | 62500 | 62500 | 62500 | 62400 | 92 |
| 392 | 20250219 | 123900 | 10122963600 | 62500 | 62500 | 62500 | 62400 | 75 |
| 393 | 20250219 | 123800 | 10118277000 | 62500 | 62500 | 62500 | 62400 | 84 |
| 394 | 20250219 | 123700 | 10113027200 | 62500 | 62500 | 62500 | 62400 | 118 |
| 395 | 20250219 | 123600 | 10105653500 | 62500 | 62400 | 62500 | 62400 | 149 |
| 396 | 20250219 | 123500 | 10096348800 | 62500 | 62400 | 62500 | 62300 | 273 |
| 397 | 20250219 | 123400 | 10079315300 | 62500 | 62400 | 62500 | 62300 | 456 |
| 398 | 20250219 | 123300 | 10050861200 | 62300 | 62300 | 62300 | 62200 | 204 |
| 399 | 20250219 | 123200 | 10038152200 | 62300 | 62400 | 62400 | 62200 | 123 |
| 400 | 20250219 | 123100 | 10030489400 | 62400 | 62400 | 62400 | 62300 | 420 |
| 401 | 20250219 | 123000 | 10004316600 | 62300 | 62400 | 62400 | 62300 | 393 |
| 402 | 20250219 | 122900 | 9979824300 | 62300 | 62400 | 62400 | 62300 | 271 |
| 403 | 20250219 | 122800 | 9962934000 | 62400 | 62300 | 62400 | 62300 | 198 |
| 404 | 20250219 | 122700 | 9950589100 | 62400 | 62400 | 62400 | 62300 | 63 |
| 405 | 20250219 | 122600 | 9946658800 | 62400 | 62400 | 62400 | 62300 | 100 |
| 406 | 20250219 | 122500 | 9940419100 | 62300 | 62400 | 62400 | 62300 | 264 |
| 407 | 20250219 | 122400 | 9923946300 | 62400 | 62500 | 62500 | 62400 | 529 |
| 408 | 20250219 | 122300 | 9890931700 | 62500 | 62500 | 62500 | 62400 | 73 |
| 409 | 20250219 | 122200 | 9886369400 | 62500 | 62300 | 62500 | 62300 | 656 |
| 410 | 20250219 | 122100 | 9845429500 | 62400 | 62400 | 62400 | 62300 | 103 |
| 411 | 20250219 | 122000 | 9839005600 | 62400 | 62400 | 62500 | 62300 | 1814 |
| 412 | 20250219 | 121900 | 9725817400 | 62400 | 62500 | 62600 | 62400 | 1330 |
| 413 | 20250219 | 121800 | 9642715600 | 62500 | 62400 | 62500 | 62400 | 1157 |
| 414 | 20250219 | 121700 | 9570510000 | 62500 | 62500 | 62500 | 62400 | 113 |
| 415 | 20250219 | 121600 | 9563447600 | 62400 | 62500 | 62500 | 62400 | 57 |
| 416 | 20250219 | 121500 | 9559886600 | 62500 | 62400 | 62500 | 62400 | 600 |
| 417 | 20250219 | 121400 | 9522399500 | 62400 | 62400 | 62500 | 62400 | 122 |
| 418 | 20250219 | 121300 | 9514775600 | 62500 | 62500 | 62600 | 62400 | 223 |
| 419 | 20250219 | 121200 | 9500837500 | 62600 | 62600 | 62600 | 62500 | 171 |
| 420 | 20250219 | 121100 | 9490138500 | 62600 | 62600 | 62600 | 62500 | 46 |
| 421 | 20250219 | 121000 | 9487261700 | 62600 | 62600 | 62600 | 62500 | 256 |
| 422 | 20250219 | 120900 | 9471251900 | 62600 | 62600 | 62600 | 62500 | 166 |
| 423 | 20250219 | 120800 | 9460866900 | 62600 | 62600 | 62600 | 62500 | 76 |
| 424 | 20250219 | 120700 | 9456113300 | 62600 | 62500 | 62600 | 62400 | 576 |
| 425 | 20250219 | 120600 | 9420111600 | 62500 | 62600 | 62600 | 62400 | 665 |
| 426 | 20250219 | 120500 | 9378540200 | 62600 | 62600 | 62600 | 62500 | 147 |
| 427 | 20250219 | 120400 | 9369338500 | 62600 | 62600 | 62600 | 62500 | 287 |
| 428 | 20250219 | 120300 | 9351372900 | 62600 | 62500 | 62600 | 62400 | 780 |
| 429 | 20250219 | 120200 | 9302576800 | 62500 | 62500 | 62500 | 62400 | 128 |
| 430 | 20250219 | 120100 | 9294578700 | 62500 | 62400 | 62500 | 62400 | 151 |
| 431 | 20250219 | 120000 | 9285147200 | 62500 | 62500 | 62500 | 62400 | 58 |
| 432 | 20250219 | 115900 | 9281523300 | 62500 | 62500 | 62500 | 62400 | 171 |
| 433 | 20250219 | 115800 | 9270836300 | 62500 | 62400 | 62500 | 62400 | 109 |
| 434 | 20250219 | 115700 | 9264026200 | 62500 | 62500 | 62500 | 62400 | 529 |
| 435 | 20250219 | 115600 | 9230974100 | 62400 | 62500 | 62500 | 62400 | 165 |
| 436 | 20250219 | 115500 | 9220665500 | 62500 | 62500 | 62500 | 62400 | 216 |
| 437 | 20250219 | 115400 | 9207171300 | 62500 | 62500 | 62500 | 62400 | 88 |
| 438 | 20250219 | 115300 | 9201673500 | 62500 | 62400 | 62500 | 62400 | 97 |
| 439 | 20250219 | 115200 | 9195611800 | 62600 | 62500 | 62600 | 62400 | 846 |
| 440 | 20250219 | 115100 | 9142745800 | 62600 | 62500 | 62600 | 62400 | 447 |
| 441 | 20250219 | 115000 | 9114806100 | 62500 | 62400 | 62500 | 62400 | 273 |
| 442 | 20250219 | 114900 | 9097763400 | 62400 | 62500 | 62500 | 62400 | 85 |
| 443 | 20250219 | 114800 | 9092452500 | 62500 | 62600 | 62600 | 62500 | 512 |
| 444 | 20250219 | 114700 | 9060450800 | 62600 | 62300 | 62600 | 62300 | 2585 |
| 445 | 20250219 | 114600 | 8898871800 | 62400 | 62400 | 62400 | 62300 | 99 |
| 446 | 20250219 | 114500 | 8892694500 | 62400 | 62400 | 62400 | 62300 | 65 |
| 447 | 20250219 | 114400 | 8888639200 | 62400 | 62400 | 62400 | 62300 | 117 |
| 448 | 20250219 | 114300 | 8881339000 | 62400 | 62400 | 62500 | 62300 | 257 |
| 449 | 20250219 | 114200 | 8865300700 | 62500 | 62500 | 62500 | 62400 | 673 |
| 450 | 20250219 | 114100 | 8823261400 | 62500 | 62500 | 62500 | 62400 | 206 |
| 451 | 20250219 | 114000 | 8810400000 | 62400 | 62500 | 62500 | 62400 | 210 |
| 452 | 20250219 | 113900 | 8797286600 | 62400 | 62400 | 62500 | 62400 | 86 |
| 453 | 20250219 | 113800 | 8791912900 | 62500 | 62500 | 62500 | 62400 | 120 |
| 454 | 20250219 | 113700 | 8784414100 | 62500 | 62400 | 62500 | 62400 | 278 |
| 455 | 20250219 | 113600 | 8767055500 | 62400 | 62400 | 62500 | 62300 | 92 |
| 456 | 20250219 | 113500 | 8761310200 | 62400 | 62300 | 62500 | 62200 | 2143 |
| 457 | 20250219 | 113400 | 8627573800 | 62300 | 62200 | 62300 | 62200 | 93 |
| 458 | 20250219 | 113300 | 8621780100 | 62300 | 62300 | 62300 | 62200 | 196 |
| 459 | 20250219 | 113200 | 8609570000 | 62300 | 62300 | 62400 | 62300 | 310 |
| 460 | 20250219 | 113100 | 8590252900 | 62300 | 62300 | 62300 | 62200 | 341 |
| 461 | 20250219 | 113000 | 8569009500 | 62300 | 62300 | 62300 | 62200 | 77 |
| 462 | 20250219 | 112900 | 8564212600 | 62300 | 62300 | 62300 | 62200 | 172 |
| 463 | 20250219 | 112800 | 8553501000 | 62300 | 62300 | 62300 | 62200 | 85 |
| 464 | 20250219 | 112700 | 8548206900 | 62200 | 62300 | 62400 | 62200 | 783 |
| 465 | 20250219 | 112600 | 8499421600 | 62400 | 62400 | 62400 | 62300 | 1407 |
| 466 | 20250219 | 112500 | 8411749500 | 62300 | 62400 | 62400 | 62300 | 100 |
| 467 | 20250219 | 112400 | 8405511600 | 62300 | 62300 | 62400 | 62300 | 663 |
| 468 | 20250219 | 112300 | 8364202100 | 62300 | 62400 | 62400 | 62300 | 676 |
| 469 | 20250219 | 112200 | 8322028600 | 62400 | 62400 | 62400 | 62300 | 448 |
| 470 | 20250219 | 112100 | 8294078700 | 62300 | 62300 | 62400 | 62300 | 443 |
| 471 | 20250219 | 112000 | 8266457300 | 62400 | 62400 | 62400 | 62300 | 283 |
| 472 | 20250219 | 111900 | 8248812900 | 62400 | 62300 | 62400 | 62300 | 267 |
| 473 | 20250219 | 111800 | 8232159700 | 62300 | 62300 | 62400 | 62300 | 674 |
| 474 | 20250219 | 111700 | 8190159600 | 62400 | 62100 | 62500 | 62000 | 8087 |
| 475 | 20250219 | 111600 | 7686948700 | 62100 | 62000 | 62100 | 62000 | 77 |
| 476 | 20250219 | 111500 | 7682170100 | 62100 | 62100 | 62100 | 62000 | 90 |
| 477 | 20250219 | 111400 | 7676583000 | 62000 | 62100 | 62100 | 62000 | 1017 |
| 478 | 20250219 | 111300 | 7613517300 | 62100 | 62100 | 62100 | 62000 | 77 |
| 479 | 20250219 | 111200 | 7608738600 | 62100 | 61900 | 62100 | 61900 | 1404 |
| 480 | 20250219 | 111100 | 7521690600 | 62000 | 62000 | 62000 | 61900 | 496 |
| 481 | 20250219 | 111000 | 7490977000 | 62000 | 61900 | 62000 | 61900 | 217 |
| 482 | 20250219 | 110900 | 7477538300 | 61900 | 62000 | 62000 | 61900 | 193 |
| 483 | 20250219 | 110800 | 7465578200 | 61900 | 62000 | 62000 | 61900 | 97 |
| 484 | 20250219 | 110700 | 7459571100 | 62000 | 62000 | 62000 | 61900 | 438 |
| 485 | 20250219 | 110600 | 7432440400 | 62000 | 62000 | 62000 | 61900 | 362 |
| 486 | 20250219 | 110500 | 7410020200 | 62000 | 62000 | 62000 | 61900 | 93 |
| 487 | 20250219 | 110400 | 7404257400 | 62000 | 62000 | 62000 | 61900 | 90 |
| 488 | 20250219 | 110300 | 7398678300 | 62000 | 62000 | 62000 | 61900 | 102 |
| 489 | 20250219 | 110200 | 7392354900 | 62000 | 61900 | 62000 | 61800 | 541 |
| 490 | 20250219 | 110100 | 7358822000 | 62000 | 62100 | 62100 | 61900 | 2175 |
| 491 | 20250219 | 110000 | 7224076500 | 62100 | 62100 | 62100 | 62000 | 57 |
| 492 | 20250219 | 105900 | 7220537800 | 62100 | 61900 | 62100 | 61900 | 2354 |
| 493 | 20250219 | 105800 | 7074685800 | 61900 | 61900 | 61900 | 61800 | 200 |
| 494 | 20250219 | 105700 | 7062307600 | 61900 | 61800 | 61900 | 61800 | 78 |
| 495 | 20250219 | 105600 | 7057481300 | 61900 | 61900 | 61900 | 61800 | 240 |
| 496 | 20250219 | 105500 | 7042629200 | 61900 | 61800 | 61900 | 61800 | 77 |
| 497 | 20250219 | 105400 | 7037865900 | 61800 | 61900 | 61900 | 61800 | 40 |
| 498 | 20250219 | 105300 | 7035392400 | 61900 | 61900 | 61900 | 61800 | 112 |
| 499 | 20250219 | 105200 | 7028467400 | 61900 | 61900 | 61900 | 61800 | 109 |
| 500 | 20250219 | 105100 | 7021725000 | 61900 | 61900 | 61900 | 61800 | 23 |
| 501 | 20250219 | 105000 | 7020301600 | 61800 | 61800 | 61900 | 61700 | 161 |
| 502 | 20250219 | 104900 | 7010352100 | 61800 | 61800 | 61900 | 61800 | 15 |
| 503 | 20250219 | 104800 | 7009424100 | 61900 | 61700 | 61900 | 61700 | 335 |
| 504 | 20250219 | 104700 | 6988743300 | 61700 | 61900 | 61900 | 61700 | 1497 |
| 505 | 20250219 | 104600 | 6896267600 | 61800 | 61800 | 61900 | 61800 | 143 |
| 506 | 20250219 | 104500 | 6887423100 | 61800 | 61900 | 61900 | 61800 | 153 |
| 507 | 20250219 | 104400 | 6877955500 | 61900 | 61800 | 61900 | 61800 | 472 |
| 508 | 20250219 | 104300 | 6848775500 | 61800 | 61800 | 61900 | 61800 | 493 |
| 509 | 20250219 | 104200 | 6818307300 | 61800 | 61900 | 61900 | 61800 | 104 |
| 510 | 20250219 | 104100 | 6811875000 | 61900 | 61900 | 61900 | 61800 | 44 |
| 511 | 20250219 | 104000 | 6809152100 | 61900 | 61900 | 62000 | 61800 | 167 |
| 512 | 20250219 | 103900 | 6798813200 | 61800 | 61900 | 61900 | 61800 | 338 |
| 513 | 20250219 | 103800 | 6777902300 | 61900 | 62000 | 62000 | 61800 | 797 |
| 514 | 20250219 | 103700 | 6728566600 | 61900 | 62000 | 62000 | 61900 | 394 |
| 515 | 20250219 | 103600 | 6704172600 | 61900 | 62000 | 62000 | 61900 | 494 |
| 516 | 20250219 | 103500 | 6673592100 | 62000 | 61900 | 62000 | 61900 | 699 |
| 517 | 20250219 | 103400 | 6630320200 | 62000 | 62000 | 62100 | 61900 | 641 |
| 518 | 20250219 | 103300 | 6590580600 | 62000 | 62000 | 62000 | 61900 | 94 |
| 519 | 20250219 | 103200 | 6584756500 | 62000 | 62100 | 62100 | 61900 | 728 |
| 520 | 20250219 | 103100 | 6539635800 | 62000 | 62100 | 62100 | 62000 | 464 |
| 521 | 20250219 | 103000 | 6510833200 | 62100 | 62200 | 62300 | 62100 | 1916 |
| 522 | 20250219 | 102900 | 6391751800 | 62100 | 62200 | 62200 | 62100 | 341 |
| 523 | 20250219 | 102800 | 6370570500 | 62100 | 62200 | 62200 | 62100 | 745 |
| 524 | 20250219 | 102700 | 6324296000 | 62100 | 62000 | 62300 | 62000 | 1696 |
| 525 | 20250219 | 102600 | 6218935000 | 62000 | 62100 | 62100 | 61900 | 1109 |
| 526 | 20250219 | 102500 | 6150169300 | 62000 | 62200 | 62300 | 62000 | 1362 |
| 527 | 20250219 | 102400 | 6065509600 | 62100 | 62100 | 62100 | 62000 | 458 |
| 528 | 20250219 | 102300 | 6037070400 | 62100 | 62100 | 62100 | 62000 | 811 |
| 529 | 20250219 | 102200 | 5986750100 | 62100 | 62000 | 62300 | 62000 | 735 |
| 530 | 20250219 | 102100 | 5941050500 | 62000 | 61800 | 62200 | 61700 | 13233 |
| 531 | 20250219 | 102000 | 5121410600 | 61800 | 61700 | 61800 | 61600 | 333 |
| 532 | 20250219 | 101900 | 5100857300 | 61800 | 61700 | 61800 | 61600 | 2799 |
| 533 | 20250219 | 101800 | 4928091100 | 61600 | 61700 | 61700 | 61600 | 316 |
| 534 | 20250219 | 101700 | 4908605400 | 61700 | 61700 | 61700 | 61600 | 516 |
| 535 | 20250219 | 101600 | 4876806000 | 61700 | 61700 | 61700 | 61600 | 342 |
| 536 | 20250219 | 101500 | 4855712200 | 61600 | 61700 | 61700 | 61600 | 587 |
| 537 | 20250219 | 101400 | 4819500600 | 61700 | 61700 | 61700 | 61600 | 342 |
| 538 | 20250219 | 101300 | 4798401800 | 61700 | 61600 | 61700 | 61500 | 2186 |
| 539 | 20250219 | 101200 | 4663745100 | 61600 | 61600 | 61600 | 61500 | 1583 |
| 540 | 20250219 | 101100 | 4566338600 | 61600 | 61600 | 61600 | 61500 | 101 |
| 541 | 20250219 | 101000 | 4560117300 | 61600 | 61600 | 61600 | 61500 | 186 |
| 542 | 20250219 | 100900 | 4548660300 | 61600 | 61500 | 61600 | 61400 | 2236 |
| 543 | 20250219 | 100800 | 4411142500 | 61500 | 61400 | 61500 | 61400 | 515 |
| 544 | 20250219 | 100700 | 4379511400 | 61400 | 61400 | 61500 | 61300 | 2561 |
| 545 | 20250219 | 100600 | 4222302500 | 61400 | 61400 | 61400 | 61300 | 195 |
| 546 | 20250219 | 100500 | 4210329700 | 61400 | 61400 | 61400 | 61300 | 162 |
| 547 | 20250219 | 100400 | 4200383000 | 61400 | 61400 | 61400 | 61300 | 203 |
| 548 | 20250219 | 100300 | 4187925100 | 61400 | 61400 | 61400 | 61400 | 128 |
| 549 | 20250219 | 100200 | 4180065900 | 61400 | 61500 | 61500 | 61300 | 684 |
| 550 | 20250219 | 100100 | 4138066500 | 61500 | 61500 | 61500 | 61400 | 498 |
| 551 | 20250219 | 100000 | 4107479700 | 61500 | 61400 | 61500 | 61400 | 401 |
| 552 | 20250219 | 095900 | 4082848600 | 61500 | 61400 | 61500 | 61300 | 756 |
| 553 | 20250219 | 095800 | 4036430400 | 61300 | 61400 | 61400 | 61300 | 120 |
| 554 | 20250219 | 095700 | 4029064000 | 61400 | 61400 | 61400 | 61300 | 478 |
| 555 | 20250219 | 095600 | 3999717500 | 61400 | 61500 | 61500 | 61300 | 320 |
| 556 | 20250219 | 095500 | 3980069900 | 61500 | 61500 | 61500 | 61400 | 220 |
| 557 | 20250219 | 095400 | 3966552900 | 61500 | 61300 | 61500 | 61200 | 5876 |
| 558 | 20250219 | 095300 | 3605873600 | 61300 | 61100 | 61300 | 61100 | 6568 |
| 559 | 20250219 | 095200 | 3204089900 | 61100 | 61000 | 61100 | 61000 | 211 |
| 560 | 20250219 | 095100 | 3191204100 | 61100 | 61100 | 61100 | 61000 | 173 |
| 561 | 20250219 | 095000 | 3180638800 | 61100 | 61000 | 61100 | 61000 | 234 |
| 562 | 20250219 | 094900 | 3166355900 | 61000 | 61000 | 61100 | 61000 | 321 |
| 563 | 20250219 | 094800 | 3146772900 | 61000 | 61100 | 61100 | 61000 | 121 |
| 564 | 20250219 | 094700 | 3139384400 | 61100 | 61000 | 61100 | 61000 | 71 |
| 565 | 20250219 | 094600 | 3135052400 | 61000 | 61000 | 61100 | 60900 | 239 |
| 566 | 20250219 | 094500 | 3120477100 | 61000 | 61100 | 61100 | 61000 | 263 |
| 567 | 20250219 | 094400 | 3104427300 | 61100 | 61100 | 61100 | 61000 | 1124 |
| 568 | 20250219 | 094300 | 3035831100 | 61100 | 61100 | 61100 | 61000 | 632 |
| 569 | 20250219 | 094200 | 2997266300 | 61100 | 61100 | 61100 | 61100 | 33 |
| 570 | 20250219 | 094100 | 2995250000 | 61100 | 61100 | 61100 | 61000 | 597 |
| 571 | 20250219 | 094000 | 2958773800 | 61100 | 60900 | 61100 | 60900 | 3466 |
| 572 | 20250219 | 093900 | 2747453400 | 60800 | 60900 | 60900 | 60800 | 329 |
| 573 | 20250219 | 093800 | 2727444100 | 60900 | 60900 | 60900 | 60900 | 8 |
| 574 | 20250219 | 093700 | 2726956900 | 60900 | 60900 | 60900 | 60800 | 181 |
| 575 | 20250219 | 093600 | 2715934800 | 60900 | 61000 | 61000 | 60900 | 86 |
| 576 | 20250219 | 093500 | 2710696900 | 61000 | 60900 | 61000 | 60900 | 26 |
| 577 | 20250219 | 093400 | 2709112700 | 61000 | 61000 | 61000 | 60800 | 667 |
| 578 | 20250219 | 093300 | 2668486300 | 61000 | 60900 | 61000 | 60800 | 4045 |
| 579 | 20250219 | 093200 | 2422102900 | 60800 | 60900 | 60900 | 60800 | 1712 |
| 580 | 20250219 | 093100 | 2317911900 | 60900 | 61000 | 61000 | 60900 | 111 |
| 581 | 20250219 | 093000 | 2311150600 | 61000 | 61000 | 61000 | 60900 | 227 |
| 582 | 20250219 | 092900 | 2297313900 | 61000 | 61000 | 61100 | 60900 | 864 |
| 583 | 20250219 | 092800 | 2244563300 | 61100 | 61100 | 61200 | 61000 | 894 |
| 584 | 20250219 | 092700 | 2189944400 | 61100 | 61000 | 61100 | 61000 | 15 |
| 585 | 20250219 | 092600 | 2189028200 | 61000 | 61000 | 61000 | 60900 | 391 |
| 586 | 20250219 | 092500 | 2165187400 | 61000 | 61000 | 61000 | 60900 | 62 |
| 587 | 20250219 | 092400 | 2161410100 | 61000 | 60900 | 61200 | 60800 | 2927 |
| 588 | 20250219 | 092300 | 1982974000 | 60900 | 60800 | 60900 | 60800 | 186 |
| 589 | 20250219 | 092200 | 1971664600 | 60800 | 60800 | 60900 | 60800 | 1248 |
| 590 | 20250219 | 092100 | 1895718200 | 60900 | 60900 | 60900 | 60800 | 127 |
| 591 | 20250219 | 092000 | 1887984400 | 60900 | 61000 | 61000 | 60900 | 220 |
| 592 | 20250219 | 091900 | 1874581300 | 61000 | 61200 | 61200 | 60900 | 341 |
| 593 | 20250219 | 091800 | 1853769900 | 61200 | 61300 | 61400 | 61100 | 1565 |
| 594 | 20250219 | 091700 | 1757802800 | 61100 | 60900 | 61300 | 60900 | 3629 |
| 595 | 20250219 | 091600 | 1536168900 | 60900 | 60400 | 61100 | 60300 | 13548 |
| 596 | 20250219 | 091500 | 713857000 | 60300 | 60200 | 60400 | 60200 | 614 |
| 597 | 20250219 | 091400 | 676834600 | 60200 | 59900 | 60300 | 59900 | 4165 |
| 598 | 20250219 | 091300 | 426226100 | 60000 | 60000 | 60000 | 59900 | 293 |
| 599 | 20250219 | 091200 | 408670700 | 60000 | 60000 | 60000 | 59900 | 69 |
| 600 | 20250219 | 091100 | 404536300 | 59900 | 60000 | 60100 | 59900 | 185 |
| 601 | 20250219 | 091000 | 393441500 | 60000 | 60000 | 60000 | 59800 | 36 |
| 602 | 20250219 | 090900 | 391281700 | 59900 | 60000 | 60000 | 59900 | 42 |
| 603 | 20250219 | 090800 | 388763800 | 59800 | 60100 | 60200 | 59800 | 1098 |
| 604 | 20250219 | 090700 | 322753200 | 59800 | 60000 | 60200 | 59800 | 780 |
| 605 | 20250219 | 090600 | 275894900 | 60000 | 59900 | 60000 | 59700 | 1056 |
| 606 | 20250219 | 090500 | 212646000 | 59900 | 60000 | 60000 | 59900 | 10 |
| 607 | 20250219 | 090400 | 212046700 | 59900 | 60000 | 60000 | 59900 | 329 |
| 608 | 20250219 | 090300 | 192307000 | 60000 | 59800 | 60000 | 59800 | 454 |
| 609 | 20250219 | 090200 | 165086400 | 59800 | 59900 | 59900 | 59800 | 30 |
| 610 | 20250219 | 090100 | 163289900 | 59900 | 59800 | 60100 | 59800 | 1405 |
| 611 | 20250219 | 090000 | 79036300 | 59800 | 59500 | 59800 | 59400 | 683 |