34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 6530 |
| 3 | 20250219 | 192700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 4 | 20250219 | 192600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 5 | 20250219 | 192500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 6 | 20250219 | 192400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 7 | 20250219 | 192300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 8 | 20250219 | 192200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 9 | 20250219 | 192100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 10 | 20250219 | 192000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 11 | 20250219 | 191900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 12 | 20250219 | 191800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 13 | 20250219 | 191700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 14 | 20250219 | 191600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 15 | 20250219 | 191500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 16 | 20250219 | 191400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 17 | 20250219 | 191300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 18 | 20250219 | 191200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 19 | 20250219 | 191100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 20 | 20250219 | 191000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 21 | 20250219 | 190900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 22 | 20250219 | 190800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 23 | 20250219 | 190700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 24 | 20250219 | 190600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 25 | 20250219 | 190500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 26 | 20250219 | 190400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 27 | 20250219 | 190300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 28 | 20250219 | 190200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 29 | 20250219 | 190100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 30 | 20250219 | 190000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 31 | 20250219 | 185900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 32 | 20250219 | 185800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 6530 |
| 33 | 20250219 | 185700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 34 | 20250219 | 185600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 35 | 20250219 | 185500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 36 | 20250219 | 185400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 37 | 20250219 | 185300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 38 | 20250219 | 185200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 39 | 20250219 | 185100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 40 | 20250219 | 185000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 41 | 20250219 | 184900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 42 | 20250219 | 184800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 43 | 20250219 | 184700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 44 | 20250219 | 184600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 45 | 20250219 | 184500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 46 | 20250219 | 184400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 47 | 20250219 | 184300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 48 | 20250219 | 184200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 49 | 20250219 | 184100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 50 | 20250219 | 184000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 51 | 20250219 | 183900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 52 | 20250219 | 183800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 53 | 20250219 | 183700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 54 | 20250219 | 183600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 55 | 20250219 | 183500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 56 | 20250219 | 183400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 57 | 20250219 | 183300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 58 | 20250219 | 183200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 59 | 20250219 | 183100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 60 | 20250219 | 183000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 61 | 20250219 | 182900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 62 | 20250219 | 182800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 6530 |
| 63 | 20250219 | 182700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 64 | 20250219 | 182600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 65 | 20250219 | 182500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 66 | 20250219 | 182400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 67 | 20250219 | 182300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 68 | 20250219 | 182200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 69 | 20250219 | 182100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 70 | 20250219 | 182000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 71 | 20250219 | 181900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 72 | 20250219 | 181800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 73 | 20250219 | 181700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 74 | 20250219 | 181600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 75 | 20250219 | 181500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 76 | 20250219 | 181400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 77 | 20250219 | 181300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 78 | 20250219 | 181200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 79 | 20250219 | 181100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 80 | 20250219 | 181000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 81 | 20250219 | 180900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 82 | 20250219 | 180800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 83 | 20250219 | 180700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 84 | 20250219 | 180600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 85 | 20250219 | 180500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 86 | 20250219 | 180400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 87 | 20250219 | 180300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 88 | 20250219 | 180200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 89 | 20250219 | 180100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 90 | 20250219 | 180000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 91 | 20250219 | 175900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 92 | 20250219 | 175800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 6530 |
| 93 | 20250219 | 175700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 94 | 20250219 | 175600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 95 | 20250219 | 175500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 96 | 20250219 | 175400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 97 | 20250219 | 175300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 98 | 20250219 | 175200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 99 | 20250219 | 175100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 100 | 20250219 | 175000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 101 | 20250219 | 174900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 102 | 20250219 | 174800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 103 | 20250219 | 174700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 104 | 20250219 | 174600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 105 | 20250219 | 174500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 106 | 20250219 | 174400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 107 | 20250219 | 174300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 108 | 20250219 | 174200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 109 | 20250219 | 174100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 110 | 20250219 | 174000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 111 | 20250219 | 173900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 112 | 20250219 | 173800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 113 | 20250219 | 173700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 114 | 20250219 | 173600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 115 | 20250219 | 173500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 116 | 20250219 | 173400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 117 | 20250219 | 173300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 118 | 20250219 | 173200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 119 | 20250219 | 173100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 120 | 20250219 | 173000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 121 | 20250219 | 172900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 122 | 20250219 | 172800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 6530 |
| 123 | 20250219 | 172700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 124 | 20250219 | 172600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 125 | 20250219 | 172500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 126 | 20250219 | 172400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 127 | 20250219 | 172300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 128 | 20250219 | 172200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 129 | 20250219 | 172100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 130 | 20250219 | 172000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 131 | 20250219 | 171900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 132 | 20250219 | 171800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 133 | 20250219 | 171700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 134 | 20250219 | 171600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 135 | 20250219 | 171500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 136 | 20250219 | 171400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 137 | 20250219 | 171300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 138 | 20250219 | 171200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 139 | 20250219 | 171100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 140 | 20250219 | 171000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 141 | 20250219 | 170900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 142 | 20250219 | 170800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 143 | 20250219 | 170700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 144 | 20250219 | 170600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 145 | 20250219 | 170500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 146 | 20250219 | 170400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 147 | 20250219 | 170300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 148 | 20250219 | 170200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 149 | 20250219 | 170100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 150 | 20250219 | 170000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 151 | 20250219 | 165900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 152 | 20250219 | 165800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 6530 |
| 153 | 20250219 | 165700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 154 | 20250219 | 165600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 155 | 20250219 | 165500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 156 | 20250219 | 165400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 157 | 20250219 | 165300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 158 | 20250219 | 165200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 159 | 20250219 | 165100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 160 | 20250219 | 165000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 161 | 20250219 | 164900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 162 | 20250219 | 164800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 163 | 20250219 | 164700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 164 | 20250219 | 164600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 165 | 20250219 | 164500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 166 | 20250219 | 164400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 167 | 20250219 | 164300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 168 | 20250219 | 164200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 169 | 20250219 | 164100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 170 | 20250219 | 164000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 171 | 20250219 | 163900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 172 | 20250219 | 163800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 173 | 20250219 | 163700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 174 | 20250219 | 163600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 175 | 20250219 | 163500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 176 | 20250219 | 163400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 177 | 20250219 | 163300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 178 | 20250219 | 163200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 179 | 20250219 | 163100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 180 | 20250219 | 163000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 181 | 20250219 | 162900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 182 | 20250219 | 162800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 6530 |
| 183 | 20250219 | 162700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 184 | 20250219 | 162600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 185 | 20250219 | 162500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 186 | 20250219 | 162400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 187 | 20250219 | 162300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 188 | 20250219 | 162200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 189 | 20250219 | 162100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 190 | 20250219 | 162000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 191 | 20250219 | 161900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 192 | 20250219 | 161800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 193 | 20250219 | 161700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 194 | 20250219 | 161600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 195 | 20250219 | 161500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 196 | 20250219 | 161400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 197 | 20250219 | 161300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 198 | 20250219 | 161200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 199 | 20250219 | 161100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 200 | 20250219 | 161000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 201 | 20250219 | 160900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 202 | 20250219 | 160800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 203 | 20250219 | 160700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 204 | 20250219 | 160600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 205 | 20250219 | 160500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 206 | 20250219 | 160400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 207 | 20250219 | 160300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 208 | 20250219 | 160200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 209 | 20250219 | 160100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 210 | 20250219 | 160000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 211 | 20250219 | 155900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 212 | 20250219 | 155800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 6530 |
| 213 | 20250219 | 155700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 214 | 20250219 | 155600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 215 | 20250219 | 155500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 216 | 20250219 | 155400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 217 | 20250219 | 155300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 218 | 20250219 | 155200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 219 | 20250219 | 155100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 220 | 20250219 | 155000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 221 | 20250219 | 154900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 222 | 20250219 | 154800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 223 | 20250219 | 154700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 224 | 20250219 | 154600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 225 | 20250219 | 154500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 226 | 20250219 | 154400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 227 | 20250219 | 154300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 228 | 20250219 | 154200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 229 | 20250219 | 154100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 230 | 20250219 | 154000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 231 | 20250219 | 153900 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 232 | 20250219 | 153800 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 233 | 20250219 | 153700 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 234 | 20250219 | 153600 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 235 | 20250219 | 153500 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 236 | 20250219 | 153400 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 237 | 20250219 | 153300 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 238 | 20250219 | 153200 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 239 | 20250219 | 153100 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 0 |
| 240 | 20250219 | 153000 | 28739070700 | 96500 | 96500 | 96500 | 96500 | 6530 |
| 241 | 20250219 | 152900 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 242 | 20250219 | 152800 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 243 | 20250219 | 152700 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 244 | 20250219 | 152600 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 245 | 20250219 | 152500 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 246 | 20250219 | 152400 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 247 | 20250219 | 152300 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 248 | 20250219 | 152200 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 249 | 20250219 | 152100 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 250 | 20250219 | 152000 | 28108925700 | 96400 | 96400 | 96400 | 96400 | 0 |
| 251 | 20250219 | 151900 | 28108925700 | 96400 | 96600 | 96600 | 96300 | 1989 |
| 252 | 20250219 | 151800 | 27917033400 | 96600 | 96400 | 96600 | 96400 | 2403 |
| 253 | 20250219 | 151700 | 27685120800 | 96400 | 96300 | 96500 | 96300 | 1792 |
| 254 | 20250219 | 151600 | 27512382900 | 96400 | 96300 | 96400 | 96200 | 2517 |
| 255 | 20250219 | 151500 | 27270026800 | 96400 | 96200 | 96400 | 96200 | 1451 |
| 256 | 20250219 | 151400 | 27130309400 | 96300 | 96300 | 96300 | 96200 | 2783 |
| 257 | 20250219 | 151300 | 26862488100 | 96300 | 96200 | 96300 | 96100 | 641 |
| 258 | 20250219 | 151200 | 26800797800 | 96200 | 96100 | 96200 | 96100 | 452 |
| 259 | 20250219 | 151100 | 26757325700 | 96200 | 96100 | 96200 | 96100 | 1505 |
| 260 | 20250219 | 151000 | 26612594000 | 96200 | 96100 | 96200 | 96100 | 413 |
| 261 | 20250219 | 150900 | 26572880800 | 96100 | 96100 | 96200 | 96000 | 649 |
| 262 | 20250219 | 150800 | 26510531400 | 96000 | 96100 | 96100 | 96000 | 518 |
| 263 | 20250219 | 150700 | 26460782800 | 96000 | 96000 | 96100 | 95900 | 659 |
| 264 | 20250219 | 150600 | 26397488600 | 96000 | 95900 | 96100 | 95800 | 427 |
| 265 | 20250219 | 150500 | 26356528900 | 96100 | 96200 | 96200 | 95900 | 1008 |
| 266 | 20250219 | 150400 | 26259731700 | 96200 | 96300 | 96300 | 96000 | 711 |
| 267 | 20250219 | 150300 | 26191389500 | 96200 | 96200 | 96300 | 96000 | 1738 |
| 268 | 20250219 | 150200 | 26024262600 | 96200 | 96000 | 96200 | 96000 | 1228 |
| 269 | 20250219 | 150100 | 25906199000 | 96100 | 96000 | 96100 | 96000 | 1231 |
| 270 | 20250219 | 150000 | 25787922600 | 96000 | 96100 | 96100 | 96000 | 932 |
| 271 | 20250219 | 145900 | 25698418900 | 96000 | 95900 | 96100 | 95900 | 985 |
| 272 | 20250219 | 145800 | 25603829500 | 95900 | 95900 | 96000 | 95800 | 1257 |
| 273 | 20250219 | 145700 | 25483220000 | 95900 | 96000 | 96100 | 95800 | 2329 |
| 274 | 20250219 | 145600 | 25259837500 | 96100 | 96000 | 96100 | 96000 | 736 |
| 275 | 20250219 | 145500 | 25189139800 | 96000 | 95900 | 96100 | 95800 | 868 |
| 276 | 20250219 | 145400 | 25105831400 | 95900 | 96200 | 96200 | 95900 | 1259 |
| 277 | 20250219 | 145300 | 24984883700 | 96200 | 96200 | 96200 | 96100 | 1267 |
| 278 | 20250219 | 145200 | 24863075700 | 96100 | 96200 | 96200 | 96100 | 1687 |
| 279 | 20250219 | 145100 | 24700862600 | 96200 | 95900 | 96200 | 95800 | 3887 |
| 280 | 20250219 | 145000 | 24327398800 | 95800 | 95900 | 95900 | 95800 | 641 |
| 281 | 20250219 | 144900 | 24265941900 | 95800 | 96000 | 96100 | 95800 | 2329 |
| 282 | 20250219 | 144800 | 24042407300 | 96000 | 95900 | 96000 | 95900 | 1449 |
| 283 | 20250219 | 144700 | 23903322500 | 96000 | 95800 | 96000 | 95800 | 2975 |
| 284 | 20250219 | 144600 | 23617804900 | 95900 | 95700 | 96000 | 95700 | 10037 |
| 285 | 20250219 | 144500 | 22655007400 | 95800 | 95800 | 95800 | 95600 | 1230 |
| 286 | 20250219 | 144400 | 22537223400 | 95800 | 95300 | 95800 | 95300 | 3958 |
| 287 | 20250219 | 144300 | 22158791600 | 95400 | 95500 | 95500 | 95300 | 386 |
| 288 | 20250219 | 144200 | 22121979900 | 95300 | 95400 | 95500 | 95300 | 794 |
| 289 | 20250219 | 144100 | 22046219800 | 95400 | 95500 | 95600 | 95400 | 1282 |
| 290 | 20250219 | 144000 | 21923819700 | 95600 | 95600 | 95700 | 95500 | 715 |
| 291 | 20250219 | 143900 | 21855466000 | 95600 | 95700 | 95700 | 95600 | 1098 |
| 292 | 20250219 | 143800 | 21750441700 | 95600 | 95500 | 95700 | 95500 | 763 |
| 293 | 20250219 | 143700 | 21677464800 | 95500 | 95500 | 95600 | 95500 | 1048 |
| 294 | 20250219 | 143600 | 21577290400 | 95600 | 95600 | 95700 | 95500 | 1623 |
| 295 | 20250219 | 143500 | 21422077900 | 95600 | 95700 | 95700 | 95500 | 634 |
| 296 | 20250219 | 143400 | 21361457100 | 95600 | 95600 | 95700 | 95400 | 2288 |
| 297 | 20250219 | 143300 | 21142765100 | 95500 | 95500 | 95600 | 95300 | 4668 |
| 298 | 20250219 | 143200 | 20697090700 | 95400 | 95300 | 95500 | 95300 | 2491 |
| 299 | 20250219 | 143100 | 20459463500 | 95300 | 95300 | 95500 | 95200 | 4658 |
| 300 | 20250219 | 143000 | 20015188900 | 95300 | 95200 | 95300 | 95200 | 1445 |
| 301 | 20250219 | 142900 | 19877495600 | 95200 | 95200 | 95300 | 95100 | 714 |
| 302 | 20250219 | 142800 | 19809498400 | 95200 | 95100 | 95200 | 95000 | 2172 |
| 303 | 20250219 | 142700 | 19603105700 | 95100 | 95100 | 95200 | 95100 | 391 |
| 304 | 20250219 | 142600 | 19565894100 | 95200 | 95100 | 95200 | 95100 | 373 |
| 305 | 20250219 | 142500 | 19530413700 | 95100 | 95100 | 95200 | 95100 | 296 |
| 306 | 20250219 | 142400 | 19502252500 | 95100 | 95200 | 95200 | 95100 | 444 |
| 307 | 20250219 | 142300 | 19460011100 | 95200 | 95000 | 95200 | 95000 | 417 |
| 308 | 20250219 | 142200 | 19420350200 | 95000 | 95300 | 95300 | 95000 | 412 |
| 309 | 20250219 | 142100 | 19381125300 | 95200 | 95200 | 95300 | 95200 | 294 |
| 310 | 20250219 | 142000 | 19353114700 | 95300 | 95200 | 95400 | 95100 | 2557 |
| 311 | 20250219 | 141900 | 19109432100 | 95100 | 95300 | 95400 | 95100 | 1499 |
| 312 | 20250219 | 141800 | 18966564700 | 95300 | 95100 | 95400 | 95100 | 2072 |
| 313 | 20250219 | 141700 | 18769002500 | 95100 | 95200 | 95300 | 95000 | 5233 |
| 314 | 20250219 | 141600 | 18271612300 | 95300 | 95200 | 95300 | 95200 | 1434 |
| 315 | 20250219 | 141500 | 18134989000 | 95200 | 95000 | 95300 | 95000 | 1244 |
| 316 | 20250219 | 141400 | 18016549700 | 95000 | 94800 | 95200 | 94700 | 4221 |
| 317 | 20250219 | 141300 | 17615433500 | 94800 | 94800 | 95000 | 94800 | 239 |
| 318 | 20250219 | 141200 | 17592756200 | 94900 | 95000 | 95000 | 94800 | 478 |
| 319 | 20250219 | 141100 | 17547395200 | 94900 | 94800 | 95000 | 94800 | 406 |
| 320 | 20250219 | 141000 | 17508879000 | 94800 | 95100 | 95100 | 94800 | 1697 |
| 321 | 20250219 | 140900 | 17347685500 | 95100 | 95200 | 95200 | 95000 | 570 |
| 322 | 20250219 | 140800 | 17293461100 | 95100 | 94900 | 95200 | 94900 | 1381 |
| 323 | 20250219 | 140700 | 17162227900 | 95000 | 94900 | 95100 | 94800 | 1163 |
| 324 | 20250219 | 140600 | 17051755500 | 94900 | 94900 | 95000 | 94800 | 590 |
| 325 | 20250219 | 140500 | 16995791700 | 94800 | 94900 | 95000 | 94800 | 469 |
| 326 | 20250219 | 140400 | 16951275200 | 95000 | 95000 | 95000 | 94900 | 434 |
| 327 | 20250219 | 140300 | 16910067800 | 94900 | 95100 | 95200 | 94900 | 2356 |
| 328 | 20250219 | 140200 | 16686239200 | 95300 | 95000 | 95400 | 95000 | 7073 |
| 329 | 20250219 | 140100 | 16012242000 | 95000 | 95000 | 95100 | 95000 | 386 |
| 330 | 20250219 | 140000 | 15975546700 | 95000 | 94900 | 95100 | 94900 | 542 |
| 331 | 20250219 | 135900 | 15924059100 | 94900 | 95000 | 95100 | 94900 | 350 |
| 332 | 20250219 | 135800 | 15890817100 | 94900 | 95100 | 95100 | 94900 | 368 |
| 333 | 20250219 | 135700 | 15855867500 | 95100 | 95000 | 95100 | 94900 | 683 |
| 334 | 20250219 | 135600 | 15790945600 | 94900 | 94900 | 95100 | 94900 | 2130 |
| 335 | 20250219 | 135500 | 15588495100 | 95000 | 95200 | 95200 | 94800 | 990 |
| 336 | 20250219 | 135400 | 15494384900 | 95200 | 94700 | 95200 | 94600 | 8693 |
| 337 | 20250219 | 135300 | 14669281100 | 94600 | 94500 | 94700 | 94400 | 925 |
| 338 | 20250219 | 135200 | 14581832500 | 94500 | 94300 | 94500 | 94200 | 1363 |
| 339 | 20250219 | 135100 | 14453189700 | 94200 | 94100 | 94300 | 94100 | 250 |
| 340 | 20250219 | 135000 | 14429640100 | 94100 | 94300 | 94300 | 94100 | 788 |
| 341 | 20250219 | 134900 | 14355362900 | 94300 | 94100 | 94300 | 94000 | 870 |
| 342 | 20250219 | 134800 | 14273424300 | 94000 | 94000 | 94100 | 94000 | 582 |
| 343 | 20250219 | 134700 | 14218665400 | 94000 | 93900 | 94100 | 93900 | 415 |
| 344 | 20250219 | 134600 | 14179635500 | 93900 | 93900 | 94100 | 93900 | 324 |
| 345 | 20250219 | 134500 | 14149165700 | 93900 | 94000 | 94100 | 93800 | 608 |
| 346 | 20250219 | 134400 | 14092037300 | 94000 | 94100 | 94200 | 93800 | 2543 |
| 347 | 20250219 | 134300 | 13852995800 | 94100 | 94300 | 94400 | 94100 | 520 |
| 348 | 20250219 | 134200 | 13804004600 | 94300 | 94100 | 94400 | 94100 | 322 |
| 349 | 20250219 | 134100 | 13773635700 | 94100 | 94400 | 94400 | 94100 | 690 |
| 350 | 20250219 | 134000 | 13708577600 | 94400 | 94300 | 94400 | 94300 | 315 |
| 351 | 20250219 | 133900 | 13678854800 | 94300 | 94300 | 94400 | 94200 | 249 |
| 352 | 20250219 | 133800 | 13655360400 | 94300 | 94300 | 94400 | 94200 | 404 |
| 353 | 20250219 | 133700 | 13617260100 | 94300 | 94300 | 94400 | 94200 | 431 |
| 354 | 20250219 | 133600 | 13576614500 | 94200 | 94200 | 94300 | 94200 | 183 |
| 355 | 20250219 | 133500 | 13559363800 | 94200 | 94200 | 94300 | 94100 | 595 |
| 356 | 20250219 | 133400 | 13503320600 | 94200 | 94300 | 94400 | 94200 | 444 |
| 357 | 20250219 | 133300 | 13461463900 | 94300 | 94400 | 94500 | 94300 | 480 |
| 358 | 20250219 | 133200 | 13416153000 | 94400 | 94500 | 94500 | 94300 | 513 |
| 359 | 20250219 | 133100 | 13367707500 | 94500 | 94300 | 94600 | 94300 | 1085 |
| 360 | 20250219 | 133000 | 13265208800 | 94300 | 94200 | 94400 | 94200 | 184 |
| 361 | 20250219 | 132900 | 13247851200 | 94300 | 94200 | 94400 | 94200 | 396 |
| 362 | 20250219 | 132800 | 13210493300 | 94300 | 94300 | 94400 | 94200 | 291 |
| 363 | 20250219 | 132700 | 13183045100 | 94200 | 94300 | 94600 | 94200 | 2004 |
| 364 | 20250219 | 132600 | 12993893500 | 94300 | 94500 | 94500 | 94300 | 460 |
| 365 | 20250219 | 132500 | 12950469900 | 94400 | 94500 | 94600 | 94400 | 450 |
| 366 | 20250219 | 132400 | 12907940200 | 94600 | 94600 | 94600 | 94500 | 430 |
| 367 | 20250219 | 132300 | 12867271100 | 94500 | 94500 | 94600 | 94500 | 613 |
| 368 | 20250219 | 132200 | 12809296900 | 94500 | 94700 | 94700 | 94400 | 513 |
| 369 | 20250219 | 132100 | 12760804900 | 94400 | 94500 | 94700 | 94400 | 1159 |
| 370 | 20250219 | 132000 | 12651235400 | 94500 | 94600 | 94700 | 94500 | 750 |
| 371 | 20250219 | 131900 | 12580298600 | 94700 | 94500 | 94700 | 94500 | 1658 |
| 372 | 20250219 | 131800 | 12423517500 | 94400 | 94400 | 94500 | 94400 | 928 |
| 373 | 20250219 | 131700 | 12335855500 | 94500 | 94500 | 94600 | 94400 | 232 |
| 374 | 20250219 | 131600 | 12313939200 | 94600 | 94400 | 94600 | 94400 | 236 |
| 375 | 20250219 | 131500 | 12291633400 | 94600 | 94500 | 94600 | 94500 | 213 |
| 376 | 20250219 | 131400 | 12271489400 | 94500 | 94900 | 95000 | 94500 | 1300 |
| 377 | 20250219 | 131300 | 12148306300 | 94900 | 94300 | 95000 | 94300 | 4796 |
| 378 | 20250219 | 131200 | 11694096800 | 94300 | 94200 | 94400 | 94200 | 311 |
| 379 | 20250219 | 131100 | 11664772500 | 94300 | 94100 | 94400 | 94100 | 363 |
| 380 | 20250219 | 131000 | 11630555800 | 94200 | 94400 | 94500 | 94100 | 735 |
| 381 | 20250219 | 130900 | 11561261800 | 94400 | 94500 | 94600 | 94300 | 599 |
| 382 | 20250219 | 130800 | 11504669500 | 94400 | 94500 | 94600 | 94400 | 2750 |
| 383 | 20250219 | 130700 | 11244816900 | 94400 | 94200 | 94400 | 94100 | 1871 |
| 384 | 20250219 | 130600 | 11068311100 | 94200 | 93900 | 94300 | 93900 | 2950 |
| 385 | 20250219 | 130500 | 10790730700 | 94000 | 93700 | 94000 | 93700 | 1202 |
| 386 | 20250219 | 130400 | 10677749000 | 93700 | 93900 | 94000 | 93700 | 1517 |
| 387 | 20250219 | 130300 | 10535345200 | 93900 | 94000 | 94000 | 93900 | 163 |
| 388 | 20250219 | 130200 | 10520032900 | 93900 | 93800 | 94000 | 93700 | 2661 |
| 389 | 20250219 | 130100 | 10270286500 | 93800 | 93800 | 93800 | 93700 | 346 |
| 390 | 20250219 | 130000 | 10237864500 | 93800 | 93700 | 93800 | 93700 | 176 |
| 391 | 20250219 | 125900 | 10221362500 | 93700 | 93800 | 93800 | 93700 | 931 |
| 392 | 20250219 | 125800 | 10134039000 | 93800 | 93700 | 93800 | 93700 | 119 |
| 393 | 20250219 | 125700 | 10122881900 | 93700 | 93500 | 93700 | 93400 | 1939 |
| 394 | 20250219 | 125600 | 9941413100 | 93500 | 93400 | 93500 | 93400 | 52 |
| 395 | 20250219 | 125500 | 9936554600 | 93400 | 93300 | 93500 | 93300 | 88 |
| 396 | 20250219 | 125400 | 9928337600 | 93500 | 93400 | 93500 | 93300 | 721 |
| 397 | 20250219 | 125300 | 9860980800 | 93500 | 93500 | 93500 | 93400 | 548 |
| 398 | 20250219 | 125200 | 9809764000 | 93500 | 93500 | 93500 | 93400 | 108 |
| 399 | 20250219 | 125100 | 9799676100 | 93500 | 93500 | 93600 | 93400 | 218 |
| 400 | 20250219 | 125000 | 9779292400 | 93500 | 93400 | 93600 | 93400 | 101 |
| 401 | 20250219 | 124900 | 9769850500 | 93400 | 93400 | 93500 | 93400 | 427 |
| 402 | 20250219 | 124800 | 9729930800 | 93500 | 93400 | 93500 | 93400 | 90 |
| 403 | 20250219 | 124700 | 9721519200 | 93500 | 93500 | 93500 | 93400 | 51 |
| 404 | 20250219 | 124600 | 9716755200 | 93400 | 93400 | 93500 | 93400 | 95 |
| 405 | 20250219 | 124500 | 9707875400 | 93400 | 93500 | 93500 | 93400 | 170 |
| 406 | 20250219 | 124400 | 9691986500 | 93400 | 93300 | 93500 | 93300 | 133 |
| 407 | 20250219 | 124300 | 9679563100 | 93300 | 93500 | 93600 | 93300 | 125 |
| 408 | 20250219 | 124200 | 9667881600 | 93500 | 93400 | 93500 | 93300 | 1212 |
| 409 | 20250219 | 124100 | 9554581300 | 93400 | 93400 | 93400 | 93300 | 120 |
| 410 | 20250219 | 124000 | 9543380600 | 93400 | 93400 | 93500 | 93200 | 402 |
| 411 | 20250219 | 123900 | 9505864600 | 93400 | 93500 | 93500 | 93300 | 163 |
| 412 | 20250219 | 123800 | 9490640100 | 93400 | 93500 | 93500 | 93300 | 1170 |
| 413 | 20250219 | 123700 | 9381354900 | 93400 | 93400 | 93500 | 93400 | 75 |
| 414 | 20250219 | 123600 | 9374349200 | 93400 | 93300 | 93400 | 93200 | 594 |
| 415 | 20250219 | 123500 | 9318911200 | 93300 | 93300 | 93400 | 93300 | 600 |
| 416 | 20250219 | 123400 | 9262903600 | 93400 | 93500 | 93600 | 93200 | 1034 |
| 417 | 20250219 | 123300 | 9166399700 | 93500 | 93600 | 93600 | 93500 | 223 |
| 418 | 20250219 | 123200 | 9145537100 | 93500 | 93500 | 93600 | 93500 | 298 |
| 419 | 20250219 | 123100 | 9117666700 | 93500 | 93700 | 93700 | 93400 | 234 |
| 420 | 20250219 | 123000 | 9095770100 | 93700 | 93500 | 93700 | 93500 | 104 |
| 421 | 20250219 | 122900 | 9086029600 | 93400 | 93600 | 93700 | 93400 | 823 |
| 422 | 20250219 | 122800 | 9009014300 | 93700 | 93600 | 93800 | 93600 | 185 |
| 423 | 20250219 | 122700 | 8991684500 | 93700 | 93500 | 93800 | 93500 | 981 |
| 424 | 20250219 | 122600 | 8899776800 | 93600 | 93500 | 93800 | 93300 | 548 |
| 425 | 20250219 | 122500 | 8848550200 | 93500 | 93700 | 93800 | 93500 | 811 |
| 426 | 20250219 | 122400 | 8772539800 | 93700 | 93400 | 93800 | 93400 | 2140 |
| 427 | 20250219 | 122300 | 8572264700 | 93300 | 93300 | 93400 | 93300 | 213 |
| 428 | 20250219 | 122200 | 8552374500 | 93400 | 93300 | 93400 | 93300 | 138 |
| 429 | 20250219 | 122100 | 8539492700 | 93300 | 93400 | 93500 | 93300 | 340 |
| 430 | 20250219 | 122000 | 8507738800 | 93300 | 93500 | 93500 | 93200 | 626 |
| 431 | 20250219 | 121900 | 8449279200 | 93500 | 93400 | 93500 | 93300 | 161 |
| 432 | 20250219 | 121800 | 8434244800 | 93300 | 93400 | 93400 | 93300 | 201 |
| 433 | 20250219 | 121700 | 8415479900 | 93400 | 93200 | 93400 | 93200 | 608 |
| 434 | 20250219 | 121600 | 8358700700 | 93200 | 93300 | 93300 | 93200 | 455 |
| 435 | 20250219 | 121500 | 8316256400 | 93300 | 93100 | 93300 | 93100 | 111 |
| 436 | 20250219 | 121400 | 8305914700 | 93100 | 93100 | 93200 | 93100 | 469 |
| 437 | 20250219 | 121300 | 8262210200 | 93100 | 93100 | 93200 | 93100 | 97 |
| 438 | 20250219 | 121200 | 8253173000 | 93100 | 93200 | 93200 | 93100 | 92 |
| 439 | 20250219 | 121100 | 8244603500 | 93100 | 93200 | 93200 | 93100 | 54 |
| 440 | 20250219 | 121000 | 8239573600 | 93200 | 93100 | 93200 | 93000 | 190 |
| 441 | 20250219 | 120900 | 8221882000 | 93000 | 93100 | 93100 | 93000 | 187 |
| 442 | 20250219 | 120800 | 8204475600 | 93000 | 93100 | 93100 | 93000 | 181 |
| 443 | 20250219 | 120700 | 8187628100 | 93200 | 93200 | 93200 | 93000 | 274 |
| 444 | 20250219 | 120600 | 8162116900 | 93100 | 93100 | 93200 | 93100 | 1810 |
| 445 | 20250219 | 120500 | 7993484800 | 93100 | 93200 | 93200 | 93100 | 301 |
| 446 | 20250219 | 120400 | 7965435400 | 93100 | 93100 | 93200 | 93000 | 493 |
| 447 | 20250219 | 120300 | 7919538400 | 93100 | 92800 | 93200 | 92800 | 5198 |
| 448 | 20250219 | 120200 | 7435843800 | 92900 | 92900 | 93000 | 92800 | 418 |
| 449 | 20250219 | 120100 | 7397011500 | 92900 | 92800 | 92900 | 92800 | 174 |
| 450 | 20250219 | 120000 | 7380849300 | 92800 | 92900 | 92900 | 92800 | 439 |
| 451 | 20250219 | 115900 | 7340073200 | 92900 | 92800 | 92900 | 92800 | 367 |
| 452 | 20250219 | 115800 | 7305983700 | 92900 | 92900 | 92900 | 92800 | 61 |
| 453 | 20250219 | 115700 | 7300319700 | 92800 | 92800 | 92900 | 92700 | 432 |
| 454 | 20250219 | 115600 | 7260224200 | 92800 | 92700 | 92800 | 92700 | 125 |
| 455 | 20250219 | 115500 | 7248628100 | 92700 | 92800 | 92800 | 92700 | 124 |
| 456 | 20250219 | 115400 | 7237132100 | 92800 | 92700 | 92800 | 92700 | 223 |
| 457 | 20250219 | 115300 | 7216446300 | 92800 | 92700 | 92900 | 92700 | 341 |
| 458 | 20250219 | 115200 | 7184804900 | 92800 | 92700 | 92800 | 92700 | 412 |
| 459 | 20250219 | 115100 | 7146573000 | 92700 | 92700 | 92800 | 92700 | 73 |
| 460 | 20250219 | 115000 | 7139803500 | 92800 | 92700 | 92800 | 92700 | 258 |
| 461 | 20250219 | 114900 | 7115874100 | 92700 | 92700 | 92800 | 92700 | 306 |
| 462 | 20250219 | 114800 | 7087482700 | 92700 | 92700 | 92800 | 92700 | 155 |
| 463 | 20250219 | 114700 | 7073109100 | 92700 | 92800 | 92800 | 92700 | 134 |
| 464 | 20250219 | 114600 | 7060686600 | 92800 | 92700 | 92800 | 92600 | 224 |
| 465 | 20250219 | 114500 | 7039921700 | 92700 | 92800 | 92800 | 92700 | 92 |
| 466 | 20250219 | 114400 | 7031389600 | 92700 | 92600 | 92800 | 92600 | 83 |
| 467 | 20250219 | 114300 | 7023693900 | 92800 | 92600 | 92800 | 92600 | 312 |
| 468 | 20250219 | 114200 | 6994775000 | 92600 | 92700 | 92800 | 92600 | 241 |
| 469 | 20250219 | 114100 | 6972434400 | 92700 | 92600 | 92700 | 92600 | 180 |
| 470 | 20250219 | 114000 | 6955752600 | 92600 | 92800 | 92800 | 92600 | 153 |
| 471 | 20250219 | 113900 | 6941569500 | 92800 | 92700 | 92800 | 92600 | 107 |
| 472 | 20250219 | 113800 | 6931651800 | 92800 | 92600 | 92800 | 92600 | 94 |
| 473 | 20250219 | 113700 | 6922938400 | 92600 | 92600 | 92700 | 92600 | 91 |
| 474 | 20250219 | 113600 | 6914508500 | 92800 | 92600 | 92900 | 92600 | 303 |
| 475 | 20250219 | 113500 | 6886394000 | 92600 | 92500 | 92900 | 92500 | 292 |
| 476 | 20250219 | 113400 | 6859333100 | 92500 | 92500 | 92700 | 92500 | 102 |
| 477 | 20250219 | 113300 | 6849890600 | 92500 | 92700 | 92800 | 92500 | 500 |
| 478 | 20250219 | 113200 | 6803570900 | 92600 | 92700 | 92800 | 92600 | 61 |
| 479 | 20250219 | 113100 | 6797914500 | 92700 | 92700 | 92900 | 92700 | 848 |
| 480 | 20250219 | 113000 | 6719175200 | 92700 | 92700 | 92800 | 92600 | 1484 |
| 481 | 20250219 | 112900 | 6581576700 | 92800 | 92700 | 92800 | 92700 | 121 |
| 482 | 20250219 | 112800 | 6570350600 | 92700 | 92800 | 92900 | 92700 | 205 |
| 483 | 20250219 | 112700 | 6551329900 | 92700 | 92800 | 92800 | 92700 | 167 |
| 484 | 20250219 | 112600 | 6535840900 | 92800 | 92900 | 92900 | 92700 | 168 |
| 485 | 20250219 | 112500 | 6520252800 | 92800 | 92800 | 92800 | 92700 | 120 |
| 486 | 20250219 | 112400 | 6509122800 | 92800 | 92900 | 92900 | 92700 | 136 |
| 487 | 20250219 | 112300 | 6496505800 | 92900 | 92700 | 92900 | 92600 | 810 |
| 488 | 20250219 | 112200 | 6421362100 | 92700 | 92800 | 92800 | 92500 | 680 |
| 489 | 20250219 | 112100 | 6358341100 | 92800 | 92700 | 92800 | 92600 | 135 |
| 490 | 20250219 | 112000 | 6345826900 | 92600 | 92400 | 92700 | 92400 | 424 |
| 491 | 20250219 | 111900 | 6306580300 | 92300 | 92500 | 92500 | 92300 | 225 |
| 492 | 20250219 | 111800 | 6285790500 | 92600 | 92500 | 92600 | 92400 | 144 |
| 493 | 20250219 | 111700 | 6272467400 | 92500 | 92400 | 92500 | 92300 | 55 |
| 494 | 20250219 | 111600 | 6267385300 | 92400 | 92500 | 92600 | 92400 | 292 |
| 495 | 20250219 | 111500 | 6240369100 | 92500 | 92300 | 92600 | 92300 | 129 |
| 496 | 20250219 | 111400 | 6228441000 | 92300 | 92500 | 92600 | 92300 | 571 |
| 497 | 20250219 | 111300 | 6175618600 | 92500 | 92600 | 92600 | 92200 | 470 |
| 498 | 20250219 | 111200 | 6132167000 | 92600 | 92500 | 92700 | 92500 | 184 |
| 499 | 20250219 | 111100 | 6115127400 | 92600 | 92800 | 93000 | 92500 | 854 |
| 500 | 20250219 | 111000 | 6035988100 | 93000 | 93000 | 93100 | 92900 | 1031 |
| 501 | 20250219 | 110900 | 5940171900 | 93100 | 92900 | 93100 | 92900 | 2048 |
| 502 | 20250219 | 110800 | 5749720900 | 92900 | 92600 | 92900 | 92600 | 2684 |
| 503 | 20250219 | 110700 | 5500655300 | 92700 | 92800 | 92800 | 92600 | 564 |
| 504 | 20250219 | 110600 | 5448355700 | 92700 | 92300 | 92700 | 92300 | 2155 |
| 505 | 20250219 | 110500 | 5248951900 | 92400 | 92200 | 92400 | 92100 | 2060 |
| 506 | 20250219 | 110400 | 5058802900 | 92100 | 92200 | 92300 | 92100 | 125 |
| 507 | 20250219 | 110300 | 5047281400 | 92200 | 92200 | 92300 | 92100 | 367 |
| 508 | 20250219 | 110200 | 5013449900 | 92200 | 92100 | 92200 | 92000 | 200 |
| 509 | 20250219 | 110100 | 4995015100 | 92200 | 92100 | 92300 | 92100 | 195 |
| 510 | 20250219 | 110000 | 4977048400 | 92200 | 92200 | 92300 | 92200 | 1392 |
| 511 | 20250219 | 105900 | 4848608400 | 92300 | 92300 | 92400 | 92300 | 900 |
| 512 | 20250219 | 105800 | 4765512300 | 92300 | 92200 | 92400 | 92200 | 444 |
| 513 | 20250219 | 105700 | 4724539700 | 92300 | 92100 | 92300 | 92000 | 1696 |
| 514 | 20250219 | 105600 | 4568198800 | 92000 | 91500 | 92000 | 91500 | 3926 |
| 515 | 20250219 | 105500 | 4207361500 | 91600 | 91500 | 91700 | 91500 | 869 |
| 516 | 20250219 | 105400 | 4127761500 | 91500 | 91400 | 91600 | 91400 | 514 |
| 517 | 20250219 | 105300 | 4080766200 | 91400 | 91200 | 91400 | 91200 | 1433 |
| 518 | 20250219 | 105200 | 3949899100 | 91300 | 91200 | 91300 | 91100 | 346 |
| 519 | 20250219 | 105100 | 3918321600 | 91200 | 91000 | 91200 | 91000 | 688 |
| 520 | 20250219 | 105000 | 3855594600 | 91100 | 91100 | 91100 | 91000 | 231 |
| 521 | 20250219 | 104900 | 3834553300 | 91100 | 90900 | 91100 | 90900 | 1389 |
| 522 | 20250219 | 104800 | 3708162600 | 90800 | 90800 | 90800 | 90700 | 380 |
| 523 | 20250219 | 104700 | 3673665300 | 90800 | 90700 | 90800 | 90700 | 113 |
| 524 | 20250219 | 104600 | 3663413700 | 90700 | 90800 | 90800 | 90600 | 225 |
| 525 | 20250219 | 104500 | 3642998900 | 90800 | 90700 | 90900 | 90600 | 234 |
| 526 | 20250219 | 104400 | 3621753700 | 90700 | 90800 | 90800 | 90600 | 503 |
| 527 | 20250219 | 104300 | 3576130000 | 90800 | 90600 | 90800 | 90600 | 426 |
| 528 | 20250219 | 104200 | 3537525700 | 90600 | 90600 | 90800 | 90600 | 37 |
| 529 | 20250219 | 104100 | 3534170600 | 90600 | 90600 | 90800 | 90600 | 300 |
| 530 | 20250219 | 104000 | 3506956800 | 90500 | 90500 | 90600 | 90500 | 31 |
| 531 | 20250219 | 103900 | 3504149700 | 90500 | 90700 | 90700 | 90500 | 196 |
| 532 | 20250219 | 103800 | 3486389100 | 90700 | 90400 | 90700 | 90400 | 172 |
| 533 | 20250219 | 103700 | 3470833300 | 90500 | 90400 | 90800 | 90300 | 3999 |
| 534 | 20250219 | 103600 | 3109288900 | 90300 | 90400 | 90500 | 90300 | 158 |
| 535 | 20250219 | 103500 | 3095008700 | 90400 | 90300 | 90800 | 90200 | 752 |
| 536 | 20250219 | 103400 | 3026889800 | 90200 | 90600 | 90600 | 90200 | 833 |
| 537 | 20250219 | 103300 | 2951605400 | 90400 | 90300 | 90700 | 90100 | 826 |
| 538 | 20250219 | 103200 | 2877071500 | 90300 | 90500 | 90500 | 90300 | 164 |
| 539 | 20250219 | 103100 | 2862242700 | 90500 | 90500 | 90500 | 90300 | 1730 |
| 540 | 20250219 | 103000 | 2705989200 | 90500 | 90600 | 90700 | 90400 | 91 |
| 541 | 20250219 | 102900 | 2697750400 | 90500 | 90600 | 90700 | 90400 | 1186 |
| 542 | 20250219 | 102800 | 2590445200 | 90600 | 90600 | 90800 | 90400 | 1529 |
| 543 | 20250219 | 102700 | 2452103700 | 90600 | 90700 | 90800 | 90600 | 655 |
| 544 | 20250219 | 102600 | 2392721300 | 90800 | 90900 | 90900 | 90700 | 743 |
| 545 | 20250219 | 102500 | 2325257900 | 90800 | 90900 | 90900 | 90800 | 1267 |
| 546 | 20250219 | 102400 | 2210165900 | 90900 | 91000 | 91000 | 90900 | 852 |
| 547 | 20250219 | 102300 | 2132712200 | 91000 | 91100 | 91200 | 91000 | 637 |
| 548 | 20250219 | 102200 | 2074726300 | 91200 | 91000 | 91200 | 91000 | 459 |
| 549 | 20250219 | 102100 | 2032952500 | 91100 | 91100 | 91100 | 91000 | 521 |
| 550 | 20250219 | 102000 | 1985491500 | 91100 | 91200 | 91200 | 91100 | 33 |
| 551 | 20250219 | 101900 | 1982484000 | 91200 | 91200 | 91200 | 91100 | 42 |
| 552 | 20250219 | 101800 | 1978655800 | 91200 | 91100 | 91200 | 91100 | 70 |
| 553 | 20250219 | 101700 | 1972277800 | 91100 | 91300 | 91300 | 91100 | 1351 |
| 554 | 20250219 | 101600 | 1849020700 | 91300 | 91400 | 91400 | 91300 | 116 |
| 555 | 20250219 | 101500 | 1838420300 | 91400 | 91400 | 91400 | 91300 | 278 |
| 556 | 20250219 | 101400 | 1813036700 | 91400 | 91300 | 91400 | 91300 | 94 |
| 557 | 20250219 | 101300 | 1804454200 | 91300 | 91200 | 91300 | 91200 | 53 |
| 558 | 20250219 | 101200 | 1799619200 | 91200 | 91200 | 91300 | 91200 | 79 |
| 559 | 20250219 | 101100 | 1792408800 | 91200 | 91200 | 91300 | 91100 | 146 |
| 560 | 20250219 | 101000 | 1779093800 | 91200 | 91200 | 91200 | 91100 | 57 |
| 561 | 20250219 | 100900 | 1773896600 | 91100 | 91100 | 91200 | 91100 | 51 |
| 562 | 20250219 | 100800 | 1769250100 | 91100 | 91100 | 91200 | 91100 | 105 |
| 563 | 20250219 | 100700 | 1759682600 | 91100 | 91200 | 91200 | 91100 | 33 |
| 564 | 20250219 | 100600 | 1756673800 | 91300 | 91200 | 91300 | 91200 | 65 |
| 565 | 20250219 | 100500 | 1750745000 | 91300 | 91200 | 91300 | 91200 | 36 |
| 566 | 20250219 | 100400 | 1747461100 | 91300 | 91400 | 91500 | 91200 | 581 |
| 567 | 20250219 | 100300 | 1694403700 | 91400 | 91500 | 91500 | 91400 | 155 |
| 568 | 20250219 | 100200 | 1680222900 | 91400 | 91500 | 91500 | 91400 | 346 |
| 569 | 20250219 | 100100 | 1648565300 | 91500 | 91300 | 91500 | 90900 | 1336 |
| 570 | 20250219 | 100000 | 1526824400 | 91400 | 91400 | 91400 | 91300 | 73 |
| 571 | 20250219 | 095900 | 1520153900 | 91300 | 91400 | 91400 | 91200 | 93 |
| 572 | 20250219 | 095800 | 1511663900 | 91300 | 91400 | 91500 | 91300 | 267 |
| 573 | 20250219 | 095700 | 1487260600 | 91500 | 91400 | 91500 | 91300 | 52 |
| 574 | 20250219 | 095600 | 1482508100 | 91300 | 91200 | 91300 | 91200 | 204 |
| 575 | 20250219 | 095500 | 1463885200 | 91200 | 91200 | 91300 | 91000 | 1039 |
| 576 | 20250219 | 095400 | 1369290300 | 91300 | 91300 | 91300 | 91200 | 79 |
| 577 | 20250219 | 095300 | 1362078500 | 91300 | 91300 | 91400 | 91200 | 533 |
| 578 | 20250219 | 095200 | 1313415500 | 91400 | 91400 | 91500 | 91300 | 106 |
| 579 | 20250219 | 095100 | 1303729700 | 91500 | 91500 | 91500 | 91400 | 35 |
| 580 | 20250219 | 095000 | 1300530200 | 91400 | 91500 | 91500 | 91400 | 131 |
| 581 | 20250219 | 094900 | 1288552700 | 91400 | 91500 | 91500 | 91400 | 134 |
| 582 | 20250219 | 094800 | 1276304600 | 91500 | 91400 | 91500 | 91400 | 69 |
| 583 | 20250219 | 094700 | 1269994000 | 91400 | 91400 | 91500 | 91400 | 49 |
| 584 | 20250219 | 094600 | 1265515100 | 91400 | 91500 | 91600 | 91400 | 590 |
| 585 | 20250219 | 094500 | 1211561100 | 91400 | 91200 | 91400 | 91200 | 253 |
| 586 | 20250219 | 094400 | 1188463900 | 91200 | 91200 | 91300 | 91200 | 59 |
| 587 | 20250219 | 094300 | 1183082400 | 91100 | 91100 | 91200 | 91100 | 180 |
| 588 | 20250219 | 094200 | 1166678200 | 91200 | 91100 | 91300 | 91000 | 52 |
| 589 | 20250219 | 094100 | 1161936900 | 91100 | 91100 | 91100 | 91000 | 102 |
| 590 | 20250219 | 094000 | 1152647700 | 91000 | 91000 | 91000 | 90900 | 318 |
| 591 | 20250219 | 093900 | 1123729600 | 91000 | 90900 | 91000 | 90900 | 239 |
| 592 | 20250219 | 093800 | 1101982800 | 91000 | 91000 | 91000 | 90900 | 49 |
| 593 | 20250219 | 093700 | 1097524800 | 91100 | 91000 | 91100 | 90900 | 81 |
| 594 | 20250219 | 093600 | 1090154500 | 91100 | 91100 | 91100 | 91000 | 72 |
| 595 | 20250219 | 093500 | 1083597200 | 91000 | 91200 | 91300 | 91000 | 236 |
| 596 | 20250219 | 093400 | 1062080400 | 91200 | 91200 | 91300 | 91200 | 24 |
| 597 | 20250219 | 093300 | 1059891400 | 91200 | 91100 | 91200 | 91100 | 35 |
| 598 | 20250219 | 093200 | 1056701400 | 91100 | 91000 | 91100 | 91000 | 124 |
| 599 | 20250219 | 093100 | 1045406100 | 91000 | 91100 | 91100 | 90900 | 242 |
| 600 | 20250219 | 093000 | 1023404100 | 91000 | 91200 | 91300 | 91000 | 258 |
| 601 | 20250219 | 092900 | 999896100 | 91300 | 91200 | 91300 | 91100 | 279 |
| 602 | 20250219 | 092800 | 974450200 | 91200 | 91100 | 91200 | 91000 | 185 |
| 603 | 20250219 | 092700 | 957601700 | 91100 | 91000 | 91200 | 91000 | 43 |
| 604 | 20250219 | 092600 | 953684500 | 91000 | 91300 | 91300 | 91000 | 629 |
| 605 | 20250219 | 092500 | 896321400 | 91200 | 91300 | 91300 | 91200 | 203 |
| 606 | 20250219 | 092400 | 877791800 | 91200 | 91200 | 91200 | 91100 | 94 |
| 607 | 20250219 | 092300 | 869225000 | 91100 | 91300 | 91300 | 91100 | 139 |
| 608 | 20250219 | 092200 | 856546700 | 91200 | 91200 | 91200 | 91200 | 43 |
| 609 | 20250219 | 092100 | 852625100 | 91300 | 91300 | 91300 | 91100 | 132 |
| 610 | 20250219 | 092000 | 840581600 | 91100 | 91200 | 91200 | 91100 | 243 |
| 611 | 20250219 | 091900 | 818428600 | 91200 | 91300 | 91300 | 91200 | 98 |
| 612 | 20250219 | 091800 | 809484800 | 91400 | 91000 | 91600 | 91000 | 683 |
| 613 | 20250219 | 091700 | 747135200 | 90900 | 91100 | 91300 | 90900 | 396 |
| 614 | 20250219 | 091600 | 711048200 | 91100 | 91100 | 91200 | 91100 | 108 |
| 615 | 20250219 | 091500 | 701209300 | 91100 | 90900 | 91100 | 90800 | 502 |
| 616 | 20250219 | 091400 | 655593800 | 90900 | 90900 | 91000 | 90800 | 78 |
| 617 | 20250219 | 091300 | 648503400 | 91000 | 90900 | 91000 | 90800 | 104 |
| 618 | 20250219 | 091200 | 639052200 | 90900 | 91100 | 91200 | 90900 | 496 |
| 619 | 20250219 | 091100 | 593939300 | 91200 | 91100 | 91200 | 91100 | 378 |
| 620 | 20250219 | 091000 | 559485600 | 91100 | 91000 | 91100 | 91000 | 56 |
| 621 | 20250219 | 090900 | 554385100 | 91000 | 90700 | 91000 | 90700 | 350 |
| 622 | 20250219 | 090800 | 522568500 | 90700 | 91000 | 91100 | 90700 | 1189 |
| 623 | 20250219 | 090700 | 414434000 | 91100 | 91400 | 91800 | 91100 | 780 |
| 624 | 20250219 | 090600 | 343224400 | 91400 | 91700 | 91700 | 91400 | 512 |
| 625 | 20250219 | 090500 | 296357700 | 91800 | 92000 | 92100 | 91700 | 285 |
| 626 | 20250219 | 090400 | 270162000 | 92000 | 91700 | 92000 | 91500 | 912 |
| 627 | 20250219 | 090300 | 186373700 | 91700 | 91500 | 91900 | 91500 | 406 |
| 628 | 20250219 | 090200 | 149149600 | 91600 | 91400 | 91600 | 91400 | 413 |
| 629 | 20250219 | 090100 | 111351200 | 91400 | 91200 | 91500 | 91000 | 413 |
| 630 | 20250219 | 090000 | 73682700 | 91600 | 91400 | 91600 | 91300 | 806 |