33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 888 |
| 3 | 20250219 | 184100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 4 | 20250219 | 184000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 5 | 20250219 | 183900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 6 | 20250219 | 183800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 7 | 20250219 | 183700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 8 | 20250219 | 183600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 9 | 20250219 | 183500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 10 | 20250219 | 183400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 11 | 20250219 | 183300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 12 | 20250219 | 183200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 13 | 20250219 | 183100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 14 | 20250219 | 183000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 15 | 20250219 | 182900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 16 | 20250219 | 182800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 17 | 20250219 | 182700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 18 | 20250219 | 182600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 19 | 20250219 | 182500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 20 | 20250219 | 182400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 21 | 20250219 | 182300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 22 | 20250219 | 182200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 23 | 20250219 | 182100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 24 | 20250219 | 182000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 25 | 20250219 | 181900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 26 | 20250219 | 181800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 27 | 20250219 | 181700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 28 | 20250219 | 181600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 29 | 20250219 | 181500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 30 | 20250219 | 181400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 31 | 20250219 | 181300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 32 | 20250219 | 181200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 888 |
| 33 | 20250219 | 181100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 34 | 20250219 | 181000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 35 | 20250219 | 180900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 36 | 20250219 | 180800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 37 | 20250219 | 180700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 38 | 20250219 | 180600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 39 | 20250219 | 180500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 40 | 20250219 | 180400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 41 | 20250219 | 180300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 42 | 20250219 | 180200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 43 | 20250219 | 180100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 44 | 20250219 | 180000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 45 | 20250219 | 175900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 46 | 20250219 | 175800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 47 | 20250219 | 175700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 48 | 20250219 | 175600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 49 | 20250219 | 175500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 50 | 20250219 | 175400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 51 | 20250219 | 175300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 52 | 20250219 | 175200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 53 | 20250219 | 175100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 54 | 20250219 | 175000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 55 | 20250219 | 174900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 56 | 20250219 | 174800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 57 | 20250219 | 174700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 58 | 20250219 | 174600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 59 | 20250219 | 174500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 60 | 20250219 | 174400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 61 | 20250219 | 174300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 62 | 20250219 | 174200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 888 |
| 63 | 20250219 | 174100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 64 | 20250219 | 174000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 65 | 20250219 | 173900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 66 | 20250219 | 173800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 67 | 20250219 | 173700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 68 | 20250219 | 173600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 69 | 20250219 | 173500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 70 | 20250219 | 173400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 71 | 20250219 | 173300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 72 | 20250219 | 173200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 73 | 20250219 | 173100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 74 | 20250219 | 173000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 75 | 20250219 | 172900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 76 | 20250219 | 172800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 77 | 20250219 | 172700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 78 | 20250219 | 172600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 79 | 20250219 | 172500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 80 | 20250219 | 172400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 81 | 20250219 | 172300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 82 | 20250219 | 172200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 83 | 20250219 | 172100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 84 | 20250219 | 172000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 85 | 20250219 | 171900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 86 | 20250219 | 171800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 87 | 20250219 | 171700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 88 | 20250219 | 171600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 89 | 20250219 | 171500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 90 | 20250219 | 171400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 91 | 20250219 | 171300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 92 | 20250219 | 171200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 888 |
| 93 | 20250219 | 171100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 94 | 20250219 | 171000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 95 | 20250219 | 170900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 96 | 20250219 | 170800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 97 | 20250219 | 170700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 98 | 20250219 | 170600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 99 | 20250219 | 170500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 100 | 20250219 | 170400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 101 | 20250219 | 170300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 102 | 20250219 | 170200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 103 | 20250219 | 170100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 104 | 20250219 | 170000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 105 | 20250219 | 165900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 106 | 20250219 | 165800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 107 | 20250219 | 165700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 108 | 20250219 | 165600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 109 | 20250219 | 165500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 110 | 20250219 | 165400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 111 | 20250219 | 165300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 112 | 20250219 | 165200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 113 | 20250219 | 165100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 114 | 20250219 | 165000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 115 | 20250219 | 164900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 116 | 20250219 | 164800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 117 | 20250219 | 164700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 118 | 20250219 | 164600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 119 | 20250219 | 164500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 120 | 20250219 | 164400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 121 | 20250219 | 164300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 122 | 20250219 | 164200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 888 |
| 123 | 20250219 | 164100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 124 | 20250219 | 164000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 125 | 20250219 | 163900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 126 | 20250219 | 163800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 127 | 20250219 | 163700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 128 | 20250219 | 163600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 129 | 20250219 | 163500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 130 | 20250219 | 163400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 131 | 20250219 | 163300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 132 | 20250219 | 163200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 133 | 20250219 | 163100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 134 | 20250219 | 163000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 135 | 20250219 | 162900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 136 | 20250219 | 162800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 137 | 20250219 | 162700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 138 | 20250219 | 162600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 139 | 20250219 | 162500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 140 | 20250219 | 162400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 141 | 20250219 | 162300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 142 | 20250219 | 162200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 143 | 20250219 | 162100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 144 | 20250219 | 162000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 145 | 20250219 | 161900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 146 | 20250219 | 161800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 147 | 20250219 | 161700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 148 | 20250219 | 161600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 149 | 20250219 | 161500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 150 | 20250219 | 161400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 151 | 20250219 | 161300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 152 | 20250219 | 161200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 888 |
| 153 | 20250219 | 161100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 154 | 20250219 | 161000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 155 | 20250219 | 160900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 156 | 20250219 | 160800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 157 | 20250219 | 160700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 158 | 20250219 | 160600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 159 | 20250219 | 160500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 160 | 20250219 | 160400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 161 | 20250219 | 160300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 162 | 20250219 | 160200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 163 | 20250219 | 160100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 164 | 20250219 | 160000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 165 | 20250219 | 155900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 166 | 20250219 | 155800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 167 | 20250219 | 155700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 168 | 20250219 | 155600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 169 | 20250219 | 155500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 170 | 20250219 | 155400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 171 | 20250219 | 155300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 172 | 20250219 | 155200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 173 | 20250219 | 155100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 174 | 20250219 | 155000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 175 | 20250219 | 154900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 176 | 20250219 | 154800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 177 | 20250219 | 154700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 178 | 20250219 | 154600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 179 | 20250219 | 154500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 180 | 20250219 | 154400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 181 | 20250219 | 154300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 182 | 20250219 | 154200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 888 |
| 183 | 20250219 | 154100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 184 | 20250219 | 154000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 185 | 20250219 | 153900 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 186 | 20250219 | 153800 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 187 | 20250219 | 153700 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 188 | 20250219 | 153600 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 189 | 20250219 | 153500 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 190 | 20250219 | 153400 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 191 | 20250219 | 153300 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 192 | 20250219 | 153200 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 193 | 20250219 | 153100 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 0 |
| 194 | 20250219 | 153000 | 5818210100 | 141700 | 141700 | 141700 | 141700 | 888 |
| 195 | 20250219 | 152900 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 196 | 20250219 | 152800 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 197 | 20250219 | 152700 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 198 | 20250219 | 152600 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 199 | 20250219 | 152500 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 200 | 20250219 | 152400 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 201 | 20250219 | 152300 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 202 | 20250219 | 152200 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 203 | 20250219 | 152100 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 204 | 20250219 | 152000 | 5692380500 | 141900 | 141900 | 141900 | 141900 | 0 |
| 205 | 20250219 | 151900 | 5692380500 | 141900 | 142100 | 142100 | 141900 | 36 |
| 206 | 20250219 | 151800 | 5687269800 | 142000 | 142000 | 142000 | 142000 | 1 |
| 207 | 20250219 | 151700 | 5687127800 | 142000 | 142000 | 142000 | 142000 | 8 |
| 208 | 20250219 | 151600 | 5685991800 | 142000 | 142100 | 142100 | 142000 | 23 |
| 209 | 20250219 | 151500 | 5682725400 | 142100 | 142000 | 142100 | 142000 | 12 |
| 210 | 20250219 | 151400 | 5681021100 | 142000 | 142100 | 142100 | 142000 | 9 |
| 211 | 20250219 | 151300 | 5679742800 | 142000 | 142300 | 142300 | 142000 | 7 |
| 212 | 20250219 | 151200 | 5678747500 | 142200 | 142200 | 142400 | 142200 | 5 |
| 213 | 20250219 | 151100 | 5678035900 | 142400 | 142400 | 142400 | 142200 | 26 |
| 214 | 20250219 | 151000 | 5674333900 | 142200 | 142500 | 142500 | 142200 | 54 |
| 215 | 20250219 | 150900 | 5666650900 | 142200 | 142000 | 142500 | 142000 | 1191 |
| 216 | 20250219 | 150800 | 5497234900 | 142100 | 142000 | 142100 | 142000 | 17 |
| 217 | 20250219 | 150700 | 5494819400 | 142000 | 141900 | 142100 | 141800 | 62 |
| 218 | 20250219 | 150600 | 5486012900 | 141900 | 141900 | 142000 | 141900 | 21 |
| 219 | 20250219 | 150500 | 5483032200 | 141900 | 142000 | 142000 | 141800 | 19 |
| 220 | 20250219 | 150400 | 5480334600 | 142000 | 141900 | 142000 | 141800 | 325 |
| 221 | 20250219 | 150300 | 5434229100 | 142000 | 141900 | 142000 | 141900 | 39 |
| 222 | 20250219 | 150200 | 5428691200 | 142000 | 142100 | 142100 | 141900 | 250 |
| 223 | 20250219 | 150100 | 5393193700 | 142100 | 142000 | 142100 | 141900 | 50 |
| 224 | 20250219 | 150000 | 5386089800 | 141900 | 141900 | 142000 | 141900 | 22 |
| 225 | 20250219 | 145900 | 5382966900 | 141900 | 141900 | 142000 | 141900 | 23 |
| 226 | 20250219 | 145800 | 5379701200 | 141900 | 142000 | 142100 | 141900 | 334 |
| 227 | 20250219 | 145700 | 5332275000 | 142100 | 142000 | 142100 | 142000 | 91 |
| 228 | 20250219 | 145600 | 5319344100 | 142100 | 142100 | 142100 | 142000 | 74 |
| 229 | 20250219 | 145500 | 5308828800 | 142100 | 142100 | 142200 | 142100 | 232 |
| 230 | 20250219 | 145400 | 5275860400 | 142100 | 142100 | 142200 | 142100 | 164 |
| 231 | 20250219 | 145300 | 5252555800 | 142100 | 142100 | 142200 | 142100 | 124 |
| 232 | 20250219 | 145200 | 5234933400 | 142100 | 142100 | 142200 | 142000 | 174 |
| 233 | 20250219 | 145100 | 5210204700 | 142200 | 142100 | 142200 | 142100 | 162 |
| 234 | 20250219 | 145000 | 5187182700 | 142100 | 142200 | 142300 | 142100 | 128 |
| 235 | 20250219 | 144900 | 5168981300 | 142200 | 142200 | 142300 | 142200 | 30 |
| 236 | 20250219 | 144800 | 5164713400 | 142200 | 142300 | 142300 | 142200 | 154 |
| 237 | 20250219 | 144700 | 5142803300 | 142400 | 142400 | 142400 | 142300 | 32 |
| 238 | 20250219 | 144600 | 5138246800 | 142400 | 142400 | 142400 | 142400 | 23 |
| 239 | 20250219 | 144500 | 5134971600 | 142300 | 142400 | 142400 | 142200 | 114 |
| 240 | 20250219 | 144400 | 5118747000 | 142300 | 142400 | 142400 | 142200 | 25 |
| 241 | 20250219 | 144300 | 5115189400 | 142300 | 142400 | 142400 | 142200 | 17 |
| 242 | 20250219 | 144200 | 5112770000 | 142400 | 142400 | 142400 | 142300 | 47 |
| 243 | 20250219 | 144100 | 5106079000 | 142400 | 142300 | 142400 | 142300 | 3 |
| 244 | 20250219 | 144000 | 5105651900 | 142300 | 142300 | 142300 | 142200 | 45 |
| 245 | 20250219 | 143900 | 5099248600 | 142400 | 142400 | 142500 | 142400 | 30 |
| 246 | 20250219 | 143800 | 5094975300 | 142500 | 142400 | 142500 | 142400 | 41 |
| 247 | 20250219 | 143700 | 5089134600 | 142400 | 142400 | 142500 | 142400 | 6 |
| 248 | 20250219 | 143600 | 5088280000 | 142400 | 142400 | 142400 | 142300 | 55 |
| 249 | 20250219 | 143500 | 5080448100 | 142500 | 142400 | 142500 | 142400 | 28 |
| 250 | 20250219 | 143400 | 5076458600 | 142500 | 142300 | 142500 | 142300 | 5 |
| 251 | 20250219 | 143300 | 5075746600 | 142300 | 142400 | 142500 | 142300 | 37 |
| 252 | 20250219 | 143200 | 5070476400 | 142400 | 142400 | 142500 | 142300 | 55 |
| 253 | 20250219 | 143100 | 5062644700 | 142100 | 142500 | 142500 | 142100 | 13 |
| 254 | 20250219 | 143000 | 5060793800 | 142500 | 142000 | 142500 | 142000 | 22 |
| 255 | 20250219 | 142900 | 5057660300 | 142000 | 142500 | 142500 | 142000 | 586 |
| 256 | 20250219 | 142800 | 4974364700 | 142500 | 142300 | 142500 | 142300 | 20 |
| 257 | 20250219 | 142700 | 4971515600 | 142400 | 142600 | 142600 | 142400 | 46 |
| 258 | 20250219 | 142600 | 4964960100 | 142500 | 142600 | 142600 | 142500 | 31 |
| 259 | 20250219 | 142500 | 4960539900 | 142600 | 142600 | 142600 | 142500 | 13 |
| 260 | 20250219 | 142400 | 4958686600 | 142600 | 142500 | 142600 | 142500 | 18 |
| 261 | 20250219 | 142300 | 4956120000 | 142600 | 142600 | 142700 | 142600 | 22 |
| 262 | 20250219 | 142200 | 4952982600 | 142600 | 142600 | 142700 | 142600 | 48 |
| 263 | 20250219 | 142100 | 4946136400 | 142600 | 142700 | 142800 | 142600 | 39 |
| 264 | 20250219 | 142000 | 4940570500 | 142700 | 142600 | 142700 | 142600 | 40 |
| 265 | 20250219 | 141900 | 4934863000 | 142600 | 142700 | 142700 | 142400 | 7 |
| 266 | 20250219 | 141800 | 4933864800 | 142600 | 142700 | 142700 | 142600 | 32 |
| 267 | 20250219 | 141700 | 4929298800 | 142700 | 142600 | 142700 | 142600 | 23 |
| 268 | 20250219 | 141600 | 4926018900 | 142600 | 142700 | 142700 | 142600 | 73 |
| 269 | 20250219 | 141500 | 4915602900 | 142600 | 142600 | 142700 | 142600 | 67 |
| 270 | 20250219 | 141400 | 4906042500 | 142700 | 142600 | 142700 | 142600 | 29 |
| 271 | 20250219 | 141300 | 4901904600 | 142600 | 142600 | 142600 | 142500 | 52 |
| 272 | 20250219 | 141200 | 4894489600 | 142600 | 142700 | 142700 | 142600 | 21 |
| 273 | 20250219 | 141100 | 4891494500 | 142700 | 142700 | 142700 | 142300 | 388 |
| 274 | 20250219 | 141000 | 4836220100 | 142700 | 142700 | 142800 | 142700 | 17 |
| 275 | 20250219 | 140900 | 4833794000 | 142600 | 142800 | 142800 | 142600 | 29 |
| 276 | 20250219 | 140800 | 4829657100 | 142700 | 142700 | 142700 | 142600 | 93 |
| 277 | 20250219 | 140700 | 4816386200 | 142700 | 142800 | 142800 | 142700 | 17 |
| 278 | 20250219 | 140600 | 4813959000 | 142800 | 142700 | 142800 | 142700 | 35 |
| 279 | 20250219 | 140500 | 4808961100 | 142900 | 142700 | 142900 | 142600 | 23 |
| 280 | 20250219 | 140400 | 4805678700 | 142600 | 142700 | 142700 | 142600 | 41 |
| 281 | 20250219 | 140300 | 4799830000 | 142700 | 142600 | 142700 | 142600 | 33 |
| 282 | 20250219 | 140200 | 4795121800 | 142700 | 142700 | 142700 | 142600 | 7 |
| 283 | 20250219 | 140100 | 4794123200 | 142600 | 142600 | 142600 | 142500 | 79 |
| 284 | 20250219 | 140000 | 4782857900 | 142700 | 142700 | 142900 | 142700 | 307 |
| 285 | 20250219 | 135900 | 4739042700 | 142800 | 142800 | 142900 | 142800 | 14 |
| 286 | 20250219 | 135800 | 4737043300 | 142800 | 142700 | 142800 | 142600 | 636 |
| 287 | 20250219 | 135700 | 4646325100 | 142700 | 142800 | 142800 | 142700 | 34 |
| 288 | 20250219 | 135600 | 4641470300 | 142800 | 142700 | 142800 | 142700 | 3 |
| 289 | 20250219 | 135500 | 4641042000 | 142700 | 142800 | 142800 | 142700 | 27 |
| 290 | 20250219 | 135400 | 4637186500 | 142800 | 142800 | 142800 | 142800 | 39 |
| 291 | 20250219 | 135300 | 4631617300 | 142900 | 142900 | 142900 | 142900 | 26 |
| 292 | 20250219 | 135200 | 4627901900 | 142900 | 142900 | 142900 | 142800 | 24 |
| 293 | 20250219 | 135100 | 4624473900 | 142900 | 142900 | 142900 | 142800 | 89 |
| 294 | 20250219 | 135000 | 4611760800 | 142800 | 142800 | 142900 | 142800 | 21 |
| 295 | 20250219 | 134900 | 4608761800 | 142900 | 142900 | 142900 | 142900 | 31 |
| 296 | 20250219 | 134800 | 4604331900 | 142800 | 142900 | 143000 | 142800 | 19 |
| 297 | 20250219 | 134700 | 4601616100 | 142900 | 142800 | 142900 | 142800 | 22 |
| 298 | 20250219 | 134600 | 4598472500 | 142900 | 142900 | 142900 | 142900 | 39 |
| 299 | 20250219 | 134500 | 4592899400 | 142900 | 142900 | 143000 | 142900 | 21 |
| 300 | 20250219 | 134400 | 4589897600 | 142900 | 143000 | 143000 | 142900 | 41 |
| 301 | 20250219 | 134300 | 4584038600 | 142900 | 142900 | 143000 | 142900 | 92 |
| 302 | 20250219 | 134200 | 4570888800 | 143000 | 143000 | 143000 | 142900 | 37 |
| 303 | 20250219 | 134100 | 4565598200 | 143000 | 143000 | 143000 | 142900 | 28 |
| 304 | 20250219 | 134000 | 4561594300 | 142900 | 143000 | 143000 | 142900 | 10 |
| 305 | 20250219 | 133900 | 4560164400 | 142900 | 142900 | 143000 | 142900 | 22 |
| 306 | 20250219 | 133800 | 4557019500 | 143000 | 142900 | 143000 | 142800 | 28 |
| 307 | 20250219 | 133700 | 4553017400 | 143000 | 142900 | 143000 | 142900 | 12 |
| 308 | 20250219 | 133600 | 4551302500 | 142900 | 142800 | 142900 | 142800 | 18 |
| 309 | 20250219 | 133500 | 4548730800 | 142800 | 142800 | 142900 | 142800 | 23 |
| 310 | 20250219 | 133400 | 4545444500 | 142900 | 142900 | 142900 | 142900 | 32 |
| 311 | 20250219 | 133300 | 4540871700 | 142900 | 143000 | 143000 | 142900 | 27 |
| 312 | 20250219 | 133200 | 4537010900 | 143000 | 143000 | 143100 | 143000 | 139 |
| 313 | 20250219 | 133100 | 4517133200 | 143000 | 143000 | 143000 | 143000 | 35 |
| 314 | 20250219 | 133000 | 4512128200 | 143000 | 142900 | 143000 | 142900 | 9 |
| 315 | 20250219 | 132900 | 4510842000 | 142900 | 142900 | 143000 | 142900 | 108 |
| 316 | 20250219 | 132800 | 4495405600 | 142900 | 143000 | 143000 | 142800 | 17 |
| 317 | 20250219 | 132700 | 4492976300 | 142900 | 142900 | 142900 | 142900 | 14 |
| 318 | 20250219 | 132600 | 4490975700 | 142700 | 143000 | 143000 | 142700 | 25 |
| 319 | 20250219 | 132500 | 4487405000 | 143000 | 142700 | 143000 | 142700 | 3 |
| 320 | 20250219 | 132400 | 4486976600 | 142700 | 142800 | 142900 | 142700 | 12 |
| 321 | 20250219 | 132300 | 4485262200 | 142800 | 142800 | 142800 | 142800 | 13 |
| 322 | 20250219 | 132200 | 4483405800 | 142800 | 142800 | 142800 | 142800 | 2 |
| 323 | 20250219 | 132100 | 4483120200 | 142800 | 142800 | 142800 | 142800 | 1 |
| 324 | 20250219 | 132000 | 4482977400 | 143000 | 142900 | 143000 | 142900 | 16 |
| 325 | 20250219 | 131900 | 4480690400 | 142900 | 142700 | 142900 | 142700 | 23 |
| 326 | 20250219 | 131800 | 4477406800 | 142700 | 142800 | 142800 | 142700 | 22 |
| 327 | 20250219 | 131700 | 4474265300 | 142800 | 142800 | 142800 | 142800 | 0 |
| 328 | 20250219 | 131600 | 4474265300 | 142800 | 142800 | 142800 | 142800 | 7 |
| 329 | 20250219 | 131500 | 4473265700 | 143100 | 143100 | 143100 | 142800 | 3 |
| 330 | 20250219 | 131400 | 4472836700 | 142800 | 143000 | 143100 | 142800 | 19 |
| 331 | 20250219 | 131300 | 4470121600 | 142900 | 142800 | 142900 | 142800 | 2 |
| 332 | 20250219 | 131200 | 4469835900 | 142800 | 142700 | 142800 | 142700 | 98 |
| 333 | 20250219 | 131100 | 4455850000 | 142700 | 142900 | 142900 | 142700 | 99 |
| 334 | 20250219 | 131000 | 4441709500 | 142900 | 143100 | 143100 | 142900 | 322 |
| 335 | 20250219 | 130900 | 4395669200 | 143100 | 143200 | 143200 | 143100 | 4 |
| 336 | 20250219 | 130800 | 4395096700 | 143200 | 143200 | 143200 | 143200 | 8 |
| 337 | 20250219 | 130700 | 4393951100 | 143300 | 143300 | 143300 | 143300 | 5 |
| 338 | 20250219 | 130600 | 4393234600 | 143300 | 143000 | 143300 | 143000 | 25 |
| 339 | 20250219 | 130500 | 4389655700 | 143100 | 143100 | 143100 | 143100 | 5 |
| 340 | 20250219 | 130400 | 4388940200 | 143100 | 143200 | 143200 | 143100 | 322 |
| 341 | 20250219 | 130300 | 4342861800 | 143200 | 143400 | 143400 | 143100 | 392 |
| 342 | 20250219 | 130200 | 4286706200 | 143400 | 143600 | 143600 | 143400 | 71 |
| 343 | 20250219 | 130100 | 4276524400 | 143700 | 143300 | 143700 | 143300 | 55 |
| 344 | 20250219 | 130000 | 4268642200 | 143300 | 143500 | 143700 | 143300 | 310 |
| 345 | 20250219 | 125900 | 4224191600 | 143500 | 143700 | 143700 | 143500 | 29 |
| 346 | 20250219 | 125800 | 4220029700 | 143700 | 143500 | 143700 | 143500 | 37 |
| 347 | 20250219 | 125700 | 4214720000 | 143500 | 143700 | 143700 | 143500 | 50 |
| 348 | 20250219 | 125600 | 4207543700 | 143700 | 143700 | 143700 | 143700 | 2 |
| 349 | 20250219 | 125500 | 4207256300 | 143500 | 143700 | 143700 | 143500 | 25 |
| 350 | 20250219 | 125400 | 4203668200 | 143500 | 143500 | 143500 | 143500 | 0 |
| 351 | 20250219 | 125300 | 4203668200 | 143500 | 143600 | 143600 | 143500 | 162 |
| 352 | 20250219 | 125200 | 4180420900 | 143600 | 143600 | 143600 | 143600 | 104 |
| 353 | 20250219 | 125100 | 4165486500 | 143600 | 143700 | 143700 | 143600 | 7 |
| 354 | 20250219 | 125000 | 4164480700 | 143600 | 143600 | 143600 | 143600 | 27 |
| 355 | 20250219 | 124900 | 4160603500 | 143600 | 143600 | 143600 | 143600 | 21 |
| 356 | 20250219 | 124800 | 4157587900 | 143600 | 143600 | 143600 | 143600 | 3 |
| 357 | 20250219 | 124700 | 4157157100 | 143600 | 143600 | 143600 | 143600 | 9 |
| 358 | 20250219 | 124600 | 4155864700 | 143700 | 143700 | 143700 | 143700 | 18 |
| 359 | 20250219 | 124500 | 4153278100 | 143700 | 143700 | 143700 | 143700 | 95 |
| 360 | 20250219 | 124400 | 4139626600 | 143800 | 143800 | 143800 | 143800 | 2 |
| 361 | 20250219 | 124300 | 4139339000 | 143700 | 143900 | 143900 | 143700 | 153 |
| 362 | 20250219 | 124200 | 4117347900 | 143800 | 143900 | 144200 | 143800 | 556 |
| 363 | 20250219 | 124100 | 4037260400 | 144000 | 143500 | 144000 | 143500 | 2837 |
| 364 | 20250219 | 124000 | 3629335500 | 143600 | 143600 | 143600 | 143600 | 1 |
| 365 | 20250219 | 123900 | 3629191900 | 143600 | 143600 | 143600 | 143600 | 1 |
| 366 | 20250219 | 123800 | 3629048300 | 143600 | 143600 | 143600 | 143600 | 52 |
| 367 | 20250219 | 123700 | 3621581100 | 143600 | 143500 | 143600 | 143500 | 85 |
| 368 | 20250219 | 123600 | 3609375300 | 143500 | 143500 | 143500 | 143500 | 15 |
| 369 | 20250219 | 123500 | 3607222800 | 143600 | 143600 | 143600 | 143600 | 16 |
| 370 | 20250219 | 123400 | 3604925200 | 143500 | 143600 | 143600 | 143500 | 2 |
| 371 | 20250219 | 123300 | 3604638100 | 143500 | 143500 | 143500 | 143500 | 6 |
| 372 | 20250219 | 123200 | 3603777100 | 143600 | 143600 | 143600 | 143600 | 35 |
| 373 | 20250219 | 123100 | 3598751100 | 143500 | 143600 | 143600 | 143500 | 4 |
| 374 | 20250219 | 123000 | 3598177000 | 143600 | 143500 | 143600 | 143500 | 9 |
| 375 | 20250219 | 122900 | 3596885400 | 143600 | 143600 | 143600 | 143600 | 0 |
| 376 | 20250219 | 122800 | 3596885400 | 143600 | 143600 | 143600 | 143600 | 26 |
| 377 | 20250219 | 122700 | 3593151800 | 143600 | 143600 | 143600 | 143600 | 26 |
| 378 | 20250219 | 122600 | 3589418200 | 143600 | 143600 | 143700 | 143600 | 17 |
| 379 | 20250219 | 122500 | 3586976700 | 143600 | 143600 | 143600 | 143600 | 47 |
| 380 | 20250219 | 122400 | 3580227500 | 143600 | 143600 | 143600 | 143600 | 12 |
| 381 | 20250219 | 122300 | 3578504300 | 143600 | 143600 | 143600 | 143600 | 1 |
| 382 | 20250219 | 122200 | 3578360700 | 143600 | 143600 | 143600 | 143600 | 24 |
| 383 | 20250219 | 122100 | 3574914300 | 143700 | 143600 | 143700 | 143600 | 3 |
| 384 | 20250219 | 122000 | 3574483400 | 143600 | 143600 | 143600 | 143600 | 106 |
| 385 | 20250219 | 121900 | 3559261800 | 143600 | 143600 | 143600 | 143600 | 11 |
| 386 | 20250219 | 121800 | 3557682200 | 143600 | 143600 | 143600 | 143600 | 38 |
| 387 | 20250219 | 121700 | 3552225400 | 143700 | 143600 | 143700 | 143600 | 10 |
| 388 | 20250219 | 121600 | 3550789300 | 143600 | 143600 | 143600 | 143600 | 8 |
| 389 | 20250219 | 121500 | 3549640500 | 143600 | 143600 | 143600 | 143600 | 81 |
| 390 | 20250219 | 121400 | 3538008900 | 143600 | 143600 | 143600 | 143600 | 113 |
| 391 | 20250219 | 121300 | 3521782100 | 143600 | 143700 | 143700 | 143600 | 2 |
| 392 | 20250219 | 121200 | 3521494800 | 143700 | 143700 | 143700 | 143700 | 2 |
| 393 | 20250219 | 121100 | 3521207400 | 143600 | 143600 | 143600 | 143600 | 39 |
| 394 | 20250219 | 121000 | 3515607000 | 143700 | 143700 | 143700 | 143700 | 17 |
| 395 | 20250219 | 120900 | 3513164100 | 143700 | 143700 | 143700 | 143700 | 22 |
| 396 | 20250219 | 120800 | 3510002700 | 143700 | 143700 | 143700 | 143700 | 17 |
| 397 | 20250219 | 120700 | 3507559800 | 143600 | 143700 | 143700 | 143600 | 97 |
| 398 | 20250219 | 120600 | 3493624900 | 143700 | 143600 | 143700 | 143600 | 51 |
| 399 | 20250219 | 120500 | 3486300300 | 143700 | 143700 | 143700 | 143700 | 117 |
| 400 | 20250219 | 120400 | 3469487400 | 143700 | 143800 | 143800 | 143700 | 35 |
| 401 | 20250219 | 120300 | 3464457800 | 143800 | 143700 | 143800 | 143700 | 8 |
| 402 | 20250219 | 120200 | 3463308100 | 143700 | 143700 | 143800 | 143700 | 247 |
| 403 | 20250219 | 120100 | 3427813100 | 143800 | 143600 | 143800 | 143600 | 22 |
| 404 | 20250219 | 120000 | 3424649900 | 143800 | 143600 | 143800 | 143500 | 577 |
| 405 | 20250219 | 115900 | 3341769800 | 143600 | 143600 | 143600 | 143500 | 13 |
| 406 | 20250219 | 115800 | 3339903700 | 143500 | 143500 | 143600 | 143500 | 6 |
| 407 | 20250219 | 115700 | 3339042600 | 143500 | 143500 | 143500 | 143500 | 72 |
| 408 | 20250219 | 115600 | 3328710600 | 143500 | 143600 | 143600 | 143500 | 8 |
| 409 | 20250219 | 115500 | 3327562500 | 143600 | 143600 | 143600 | 143500 | 26 |
| 410 | 20250219 | 115400 | 3323831200 | 143500 | 143600 | 143600 | 143500 | 26 |
| 411 | 20250219 | 115300 | 3320098800 | 143600 | 143600 | 143600 | 143500 | 30 |
| 412 | 20250219 | 115200 | 3315792300 | 143600 | 143600 | 143600 | 143500 | 25 |
| 413 | 20250219 | 115100 | 3312203400 | 143500 | 143600 | 143600 | 143500 | 19 |
| 414 | 20250219 | 115000 | 3309475600 | 143500 | 143600 | 143600 | 143500 | 12 |
| 415 | 20250219 | 114900 | 3307752900 | 143600 | 143500 | 143600 | 143500 | 22 |
| 416 | 20250219 | 114800 | 3304594300 | 143600 | 143600 | 143600 | 143500 | 39 |
| 417 | 20250219 | 114700 | 3298994000 | 143500 | 143600 | 143600 | 143500 | 31 |
| 418 | 20250219 | 114600 | 3294543400 | 143600 | 143600 | 143600 | 143500 | 70 |
| 419 | 20250219 | 114500 | 3284492100 | 143500 | 143500 | 143600 | 143500 | 6 |
| 420 | 20250219 | 114400 | 3283630800 | 143500 | 143600 | 143600 | 143500 | 8 |
| 421 | 20250219 | 114300 | 3282482600 | 143600 | 143600 | 143600 | 143600 | 1 |
| 422 | 20250219 | 114200 | 3282339000 | 143500 | 143500 | 143600 | 143500 | 48 |
| 423 | 20250219 | 114100 | 3275450400 | 143500 | 143600 | 143600 | 143500 | 7 |
| 424 | 20250219 | 114000 | 3274445300 | 143500 | 143400 | 143600 | 143400 | 118 |
| 425 | 20250219 | 113900 | 3257512500 | 143400 | 143300 | 143400 | 143300 | 5 |
| 426 | 20250219 | 113800 | 3256795600 | 143500 | 143600 | 143600 | 143500 | 46 |
| 427 | 20250219 | 113700 | 3250192300 | 143600 | 143300 | 143600 | 143300 | 1052 |
| 428 | 20250219 | 113600 | 3099221400 | 143300 | 143300 | 143400 | 143300 | 133 |
| 429 | 20250219 | 113500 | 3080150100 | 143300 | 143300 | 143300 | 143300 | 16 |
| 430 | 20250219 | 113400 | 3077857300 | 143300 | 143300 | 143400 | 143200 | 244 |
| 431 | 20250219 | 113300 | 3042906200 | 143400 | 143400 | 143400 | 143400 | 0 |
| 432 | 20250219 | 113200 | 3042906200 | 143400 | 143300 | 143400 | 143200 | 23 |
| 433 | 20250219 | 113100 | 3039610300 | 143300 | 143200 | 143300 | 143200 | 41 |
| 434 | 20250219 | 113000 | 3033735100 | 143400 | 143400 | 143400 | 143200 | 22 |
| 435 | 20250219 | 112900 | 3030581600 | 143400 | 143100 | 143400 | 143100 | 17 |
| 436 | 20250219 | 112800 | 3028148000 | 143400 | 143100 | 143400 | 143100 | 419 |
| 437 | 20250219 | 112700 | 2968146300 | 143200 | 143100 | 143200 | 143100 | 3 |
| 438 | 20250219 | 112600 | 2967716900 | 143100 | 143000 | 143200 | 143000 | 27 |
| 439 | 20250219 | 112500 | 2963853100 | 143000 | 143000 | 143000 | 143000 | 25 |
| 440 | 20250219 | 112400 | 2960278100 | 143000 | 143000 | 143000 | 143000 | 31 |
| 441 | 20250219 | 112300 | 2955845100 | 143000 | 143000 | 143500 | 143000 | 36 |
| 442 | 20250219 | 112200 | 2950681100 | 143000 | 143000 | 143000 | 143000 | 4 |
| 443 | 20250219 | 112100 | 2950109100 | 143000 | 143400 | 143500 | 143000 | 887 |
| 444 | 20250219 | 112000 | 2822963400 | 143400 | 143400 | 143600 | 143400 | 337 |
| 445 | 20250219 | 111900 | 2774607500 | 143400 | 143400 | 143400 | 143300 | 24 |
| 446 | 20250219 | 111800 | 2771166300 | 143300 | 143500 | 143500 | 143300 | 2 |
| 447 | 20250219 | 111700 | 2770879500 | 143500 | 143300 | 143500 | 143300 | 451 |
| 448 | 20250219 | 111600 | 2706220000 | 143300 | 143000 | 143300 | 143000 | 635 |
| 449 | 20250219 | 111500 | 2615298900 | 143000 | 143100 | 143100 | 143000 | 5 |
| 450 | 20250219 | 111400 | 2614583800 | 143100 | 143000 | 143100 | 143000 | 96 |
| 451 | 20250219 | 111300 | 2600855700 | 143000 | 143000 | 143000 | 143000 | 13 |
| 452 | 20250219 | 111200 | 2598996700 | 143100 | 143000 | 143100 | 143000 | 3 |
| 453 | 20250219 | 111100 | 2598567500 | 143000 | 143000 | 143000 | 142900 | 185 |
| 454 | 20250219 | 111000 | 2572113000 | 142800 | 142800 | 142900 | 142800 | 55 |
| 455 | 20250219 | 110900 | 2564253700 | 142800 | 142800 | 142800 | 142800 | 1 |
| 456 | 20250219 | 110800 | 2564110900 | 142800 | 142700 | 142900 | 142700 | 101 |
| 457 | 20250219 | 110700 | 2549693100 | 142700 | 142600 | 142700 | 142600 | 37 |
| 458 | 20250219 | 110600 | 2544413400 | 142600 | 142700 | 142700 | 142600 | 97 |
| 459 | 20250219 | 110500 | 2530571600 | 142700 | 142700 | 142800 | 142700 | 12 |
| 460 | 20250219 | 110400 | 2528859100 | 142700 | 142800 | 142800 | 142700 | 12 |
| 461 | 20250219 | 110300 | 2527145600 | 142900 | 142900 | 143000 | 142900 | 106 |
| 462 | 20250219 | 110200 | 2511997300 | 142900 | 142900 | 143000 | 142900 | 110 |
| 463 | 20250219 | 110100 | 2496277100 | 142700 | 142800 | 142800 | 142700 | 215 |
| 464 | 20250219 | 110000 | 2465575300 | 142700 | 142800 | 142800 | 142700 | 95 |
| 465 | 20250219 | 105900 | 2452018600 | 142700 | 142800 | 142800 | 142700 | 118 |
| 466 | 20250219 | 105800 | 2435168400 | 142600 | 142700 | 142800 | 142600 | 154 |
| 467 | 20250219 | 105700 | 2413182100 | 142700 | 142600 | 142700 | 142600 | 18 |
| 468 | 20250219 | 105600 | 2410614300 | 142700 | 142700 | 142700 | 142700 | 21 |
| 469 | 20250219 | 105500 | 2407617600 | 142700 | 142600 | 142700 | 142600 | 82 |
| 470 | 20250219 | 105400 | 2395916700 | 142700 | 142700 | 142700 | 142700 | 67 |
| 471 | 20250219 | 105300 | 2386355800 | 142800 | 142600 | 142800 | 142600 | 143 |
| 472 | 20250219 | 105200 | 2365939400 | 142800 | 142800 | 142800 | 142800 | 22 |
| 473 | 20250219 | 105100 | 2362797800 | 142800 | 142800 | 142800 | 142800 | 11 |
| 474 | 20250219 | 105000 | 2361227000 | 142800 | 142800 | 142800 | 142800 | 14 |
| 475 | 20250219 | 104900 | 2359227800 | 142600 | 142700 | 142700 | 142600 | 78 |
| 476 | 20250219 | 104800 | 2348104000 | 142500 | 142900 | 142900 | 142500 | 16 |
| 477 | 20250219 | 104700 | 2345822800 | 142900 | 142900 | 142900 | 142900 | 23 |
| 478 | 20250219 | 104600 | 2342536100 | 142900 | 143000 | 143000 | 142900 | 14 |
| 479 | 20250219 | 104500 | 2340535100 | 142900 | 142900 | 142900 | 142900 | 26 |
| 480 | 20250219 | 104400 | 2336819700 | 142800 | 142800 | 143000 | 142500 | 229 |
| 481 | 20250219 | 104300 | 2304143500 | 142800 | 142900 | 143000 | 142800 | 60 |
| 482 | 20250219 | 104200 | 2295569500 | 143000 | 143000 | 143000 | 143000 | 51 |
| 483 | 20250219 | 104100 | 2288276500 | 143000 | 143000 | 143000 | 143000 | 16 |
| 484 | 20250219 | 104000 | 2285988500 | 143000 | 143100 | 143100 | 143000 | 41 |
| 485 | 20250219 | 103900 | 2280124400 | 143100 | 143000 | 143100 | 143000 | 77 |
| 486 | 20250219 | 103800 | 2269111200 | 142900 | 142900 | 142900 | 142900 | 13 |
| 487 | 20250219 | 103700 | 2267253500 | 142900 | 143000 | 143000 | 142900 | 10 |
| 488 | 20250219 | 103600 | 2265823700 | 143000 | 143000 | 143000 | 143000 | 91 |
| 489 | 20250219 | 103500 | 2252810700 | 142900 | 142900 | 142900 | 142800 | 83 |
| 490 | 20250219 | 103400 | 2240950100 | 142900 | 142800 | 142900 | 142800 | 5 |
| 491 | 20250219 | 103300 | 2240235900 | 142900 | 142900 | 142900 | 142900 | 76 |
| 492 | 20250219 | 103200 | 2229375500 | 142900 | 142900 | 142900 | 142900 | 2 |
| 493 | 20250219 | 103100 | 2229089700 | 142900 | 143100 | 143200 | 142900 | 14 |
| 494 | 20250219 | 103000 | 2227086400 | 143100 | 142900 | 143200 | 142900 | 601 |
| 495 | 20250219 | 102900 | 2141119300 | 143000 | 142800 | 143000 | 142800 | 656 |
| 496 | 20250219 | 102800 | 2047359700 | 142800 | 142800 | 142800 | 142800 | 1 |
| 497 | 20250219 | 102700 | 2047216900 | 142500 | 142500 | 142800 | 142500 | 468 |
| 498 | 20250219 | 102600 | 1980450000 | 142500 | 142400 | 142600 | 142000 | 266 |
| 499 | 20250219 | 102500 | 1942595200 | 142400 | 142500 | 142500 | 142400 | 20 |
| 500 | 20250219 | 102400 | 1939745300 | 142500 | 142200 | 142600 | 142200 | 2500 |
| 501 | 20250219 | 102300 | 1583679200 | 142100 | 142000 | 142100 | 142000 | 155 |
| 502 | 20250219 | 102200 | 1561654300 | 142000 | 142000 | 142000 | 142000 | 101 |
| 503 | 20250219 | 102100 | 1547312300 | 142000 | 141900 | 142000 | 141800 | 33 |
| 504 | 20250219 | 102000 | 1542629400 | 141900 | 141800 | 141900 | 141800 | 12 |
| 505 | 20250219 | 101900 | 1540926800 | 141800 | 141800 | 141900 | 141800 | 15 |
| 506 | 20250219 | 101800 | 1538799700 | 141800 | 141900 | 141900 | 141800 | 11 |
| 507 | 20250219 | 101700 | 1537238900 | 141900 | 141800 | 141900 | 141800 | 9 |
| 508 | 20250219 | 101600 | 1535962200 | 141800 | 141800 | 141900 | 141800 | 25 |
| 509 | 20250219 | 101500 | 1532416100 | 141700 | 141800 | 141900 | 141700 | 64 |
| 510 | 20250219 | 101400 | 1523335300 | 141800 | 141800 | 141800 | 141800 | 80 |
| 511 | 20250219 | 101300 | 1511991300 | 141800 | 141900 | 141900 | 141800 | 7 |
| 512 | 20250219 | 101200 | 1510998600 | 141900 | 141900 | 141900 | 141900 | 1 |
| 513 | 20250219 | 101100 | 1510856700 | 141900 | 141700 | 141900 | 141700 | 3 |
| 514 | 20250219 | 101000 | 1510431200 | 141800 | 141800 | 141800 | 141700 | 5 |
| 515 | 20250219 | 100900 | 1509722500 | 141900 | 141900 | 141900 | 141900 | 15 |
| 516 | 20250219 | 100800 | 1507594000 | 141900 | 141500 | 141900 | 141500 | 27 |
| 517 | 20250219 | 100700 | 1503766700 | 141500 | 141500 | 141600 | 141500 | 53 |
| 518 | 20250219 | 100600 | 1496267100 | 141500 | 141800 | 141800 | 141500 | 150 |
| 519 | 20250219 | 100500 | 1475038000 | 141900 | 141900 | 141900 | 141900 | 11 |
| 520 | 20250219 | 100400 | 1473477100 | 142000 | 141800 | 142000 | 141800 | 67 |
| 521 | 20250219 | 100300 | 1463965700 | 141700 | 141700 | 141900 | 141700 | 103 |
| 522 | 20250219 | 100200 | 1449370400 | 141700 | 141800 | 141800 | 141700 | 104 |
| 523 | 20250219 | 100100 | 1434633400 | 142000 | 142000 | 142100 | 142000 | 11 |
| 524 | 20250219 | 100000 | 1433071300 | 142100 | 142200 | 142200 | 142100 | 66 |
| 525 | 20250219 | 095900 | 1423688200 | 142100 | 142100 | 142100 | 142100 | 19 |
| 526 | 20250219 | 095800 | 1420988300 | 142100 | 142200 | 142200 | 142100 | 65 |
| 527 | 20250219 | 095700 | 1411745400 | 142200 | 142300 | 142300 | 142200 | 18 |
| 528 | 20250219 | 095600 | 1409185400 | 142300 | 142200 | 142300 | 142200 | 33 |
| 529 | 20250219 | 095500 | 1404492500 | 142200 | 142200 | 142200 | 142200 | 35 |
| 530 | 20250219 | 095400 | 1399515500 | 142200 | 142000 | 142300 | 142000 | 1898 |
| 531 | 20250219 | 095300 | 1129785700 | 142000 | 141700 | 142100 | 141700 | 1197 |
| 532 | 20250219 | 095200 | 959892600 | 141800 | 141800 | 141800 | 141800 | 30 |
| 533 | 20250219 | 095100 | 955638600 | 141800 | 141600 | 141800 | 141600 | 2 |
| 534 | 20250219 | 095000 | 955355200 | 141600 | 141700 | 141800 | 141600 | 238 |
| 535 | 20250219 | 094900 | 921630800 | 141700 | 141700 | 141700 | 141700 | 3 |
| 536 | 20250219 | 094800 | 921205700 | 141700 | 141600 | 141700 | 141600 | 104 |
| 537 | 20250219 | 094700 | 906469000 | 141600 | 141700 | 141700 | 141600 | 22 |
| 538 | 20250219 | 094600 | 903351800 | 141700 | 141500 | 141700 | 141500 | 224 |
| 539 | 20250219 | 094500 | 871617000 | 141600 | 141600 | 141600 | 141600 | 110 |
| 540 | 20250219 | 094400 | 856041000 | 141600 | 141600 | 141600 | 141600 | 137 |
| 541 | 20250219 | 094300 | 836641800 | 141500 | 141600 | 141600 | 141500 | 16 |
| 542 | 20250219 | 094200 | 834376800 | 141300 | 141600 | 141600 | 141300 | 63 |
| 543 | 20250219 | 094100 | 825465500 | 141600 | 141400 | 141600 | 141400 | 42 |
| 544 | 20250219 | 094000 | 819522500 | 141400 | 141500 | 141600 | 141400 | 25 |
| 545 | 20250219 | 093900 | 815984600 | 141600 | 141600 | 141600 | 141600 | 2 |
| 546 | 20250219 | 093800 | 815701400 | 141500 | 141600 | 141600 | 141500 | 11 |
| 547 | 20250219 | 093700 | 814143900 | 141400 | 141600 | 141600 | 141400 | 45 |
| 548 | 20250219 | 093600 | 807772900 | 141400 | 141400 | 141400 | 141400 | 1 |
| 549 | 20250219 | 093500 | 807631500 | 141600 | 141600 | 141600 | 141600 | 6 |
| 550 | 20250219 | 093400 | 806781900 | 141600 | 141600 | 141600 | 141600 | 103 |
| 551 | 20250219 | 093300 | 792197100 | 141300 | 141300 | 141500 | 141300 | 36 |
| 552 | 20250219 | 093200 | 787108300 | 141300 | 141300 | 141300 | 141300 | 70 |
| 553 | 20250219 | 093100 | 777217300 | 141400 | 141500 | 141600 | 141300 | 158 |
| 554 | 20250219 | 093000 | 754860400 | 141500 | 141500 | 141500 | 141500 | 10 |
| 555 | 20250219 | 092900 | 753445400 | 141600 | 141400 | 141600 | 141400 | 150 |
| 556 | 20250219 | 092800 | 732218900 | 141300 | 141400 | 141400 | 141200 | 4 |
| 557 | 20250219 | 092700 | 731653700 | 141200 | 141500 | 141500 | 141200 | 130 |
| 558 | 20250219 | 092600 | 713286300 | 141500 | 141500 | 141600 | 141500 | 36 |
| 559 | 20250219 | 092500 | 708189200 | 141400 | 141500 | 141500 | 141300 | 17 |
| 560 | 20250219 | 092400 | 705786000 | 141300 | 141600 | 141600 | 141300 | 12 |
| 561 | 20250219 | 092300 | 704089300 | 141300 | 141600 | 141700 | 141300 | 102 |
| 562 | 20250219 | 092200 | 689665600 | 141400 | 141300 | 141400 | 141300 | 9 |
| 563 | 20250219 | 092100 | 688393600 | 141800 | 141800 | 141800 | 141700 | 95 |
| 564 | 20250219 | 092000 | 674923100 | 141800 | 141500 | 141800 | 141200 | 301 |
| 565 | 20250219 | 091900 | 632277200 | 141700 | 141300 | 141700 | 141300 | 720 |
| 566 | 20250219 | 091800 | 530363500 | 141500 | 141400 | 141600 | 141300 | 311 |
| 567 | 20250219 | 091700 | 486362000 | 141300 | 141000 | 141300 | 141000 | 1080 |
| 568 | 20250219 | 091600 | 333945100 | 140900 | 140700 | 140900 | 140700 | 479 |
| 569 | 20250219 | 091500 | 266466100 | 140700 | 140700 | 140700 | 140600 | 102 |
| 570 | 20250219 | 091400 | 252114800 | 140600 | 140500 | 140600 | 140500 | 42 |
| 571 | 20250219 | 091300 | 246209800 | 140500 | 140600 | 140600 | 140400 | 129 |
| 572 | 20250219 | 091200 | 228089300 | 140600 | 140800 | 140800 | 140500 | 283 |
| 573 | 20250219 | 091100 | 188273600 | 140700 | 140700 | 140700 | 140700 | 10 |
| 574 | 20250219 | 091000 | 186866600 | 140600 | 140600 | 140600 | 140600 | 12 |
| 575 | 20250219 | 090900 | 185179400 | 140600 | 140500 | 140700 | 140500 | 52 |
| 576 | 20250219 | 090800 | 177868600 | 140400 | 140700 | 140700 | 140400 | 95 |
| 577 | 20250219 | 090700 | 164505900 | 140700 | 140700 | 140700 | 140700 | 30 |
| 578 | 20250219 | 090600 | 160284900 | 140800 | 140600 | 140800 | 140600 | 60 |
| 579 | 20250219 | 090500 | 151837500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 580 | 20250219 | 090400 | 151837500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 581 | 20250219 | 090300 | 151837500 | 140400 | 140300 | 140800 | 140300 | 219 |
| 582 | 20250219 | 090200 | 121036400 | 140300 | 140400 | 140600 | 140200 | 146 |
| 583 | 20250219 | 090100 | 100523400 | 140200 | 140200 | 140200 | 140200 | 34 |
| 584 | 20250219 | 090000 | 95756600 | 140200 | 140200 | 140200 | 140200 | 683 |