32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 10664 |
| 3 | 20250219 | 184000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20250219 | 183900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20250219 | 183800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20250219 | 183700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20250219 | 183600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20250219 | 183500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20250219 | 183400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20250219 | 183300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20250219 | 183200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20250219 | 183100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20250219 | 183000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20250219 | 182900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20250219 | 182800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20250219 | 182700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20250219 | 182600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20250219 | 182500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20250219 | 182400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20250219 | 182300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20250219 | 182200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20250219 | 182100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20250219 | 182000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20250219 | 181900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20250219 | 181800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20250219 | 181700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20250219 | 181600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20250219 | 181500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20250219 | 181400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20250219 | 181300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20250219 | 181200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20250219 | 181100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 10664 |
| 33 | 20250219 | 181000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20250219 | 180900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20250219 | 180800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20250219 | 180700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20250219 | 180600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20250219 | 180500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20250219 | 180400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20250219 | 180300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20250219 | 180200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20250219 | 180100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20250219 | 180000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20250219 | 175900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20250219 | 175800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20250219 | 175700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20250219 | 175600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20250219 | 175500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20250219 | 175400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20250219 | 175300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20250219 | 175200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20250219 | 175100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20250219 | 175000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20250219 | 174900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20250219 | 174800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20250219 | 174700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20250219 | 174600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20250219 | 174500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20250219 | 174400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20250219 | 174300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20250219 | 174200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20250219 | 174100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 10664 |
| 63 | 20250219 | 174000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20250219 | 173900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20250219 | 173800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20250219 | 173700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20250219 | 173600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20250219 | 173500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20250219 | 173400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20250219 | 173300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20250219 | 173200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20250219 | 173100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20250219 | 173000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20250219 | 172900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20250219 | 172800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20250219 | 172700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20250219 | 172600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20250219 | 172500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20250219 | 172400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20250219 | 172300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20250219 | 172200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20250219 | 172100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20250219 | 172000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20250219 | 171900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20250219 | 171800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20250219 | 171700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20250219 | 171600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20250219 | 171500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20250219 | 171400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20250219 | 171300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20250219 | 171200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20250219 | 171100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 10664 |
| 93 | 20250219 | 171000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20250219 | 170900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20250219 | 170800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20250219 | 170700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20250219 | 170600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20250219 | 170500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20250219 | 170400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20250219 | 170300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20250219 | 170200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20250219 | 170100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20250219 | 170000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20250219 | 165900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20250219 | 165800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20250219 | 165700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20250219 | 165600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20250219 | 165500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20250219 | 165400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20250219 | 165300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20250219 | 165200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20250219 | 165100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20250219 | 165000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20250219 | 164900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20250219 | 164800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20250219 | 164700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20250219 | 164600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20250219 | 164500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20250219 | 164400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20250219 | 164300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20250219 | 164200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20250219 | 164100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 10664 |
| 123 | 20250219 | 164000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20250219 | 163900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20250219 | 163800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20250219 | 163700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20250219 | 163600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20250219 | 163500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20250219 | 163400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20250219 | 163300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20250219 | 163200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20250219 | 163100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20250219 | 163000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20250219 | 162900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20250219 | 162800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20250219 | 162700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20250219 | 162600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20250219 | 162500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20250219 | 162400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20250219 | 162300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20250219 | 162200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20250219 | 162100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20250219 | 162000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20250219 | 161900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20250219 | 161800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20250219 | 161700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20250219 | 161600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20250219 | 161500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20250219 | 161400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20250219 | 161300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20250219 | 161200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20250219 | 161100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 10664 |
| 153 | 20250219 | 161000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20250219 | 160900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20250219 | 160800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20250219 | 160700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20250219 | 160600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20250219 | 160500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20250219 | 160400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20250219 | 160300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20250219 | 160200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20250219 | 160100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20250219 | 160000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20250219 | 155900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20250219 | 155800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20250219 | 155700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20250219 | 155600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20250219 | 155500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20250219 | 155400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20250219 | 155300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20250219 | 155200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20250219 | 155100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20250219 | 155000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20250219 | 154900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20250219 | 154800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20250219 | 154700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20250219 | 154600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20250219 | 154500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20250219 | 154400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20250219 | 154300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20250219 | 154200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20250219 | 154100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 10664 |
| 183 | 20250219 | 154000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20250219 | 153900 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20250219 | 153800 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20250219 | 153700 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20250219 | 153600 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20250219 | 153500 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20250219 | 153400 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20250219 | 153300 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20250219 | 153200 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20250219 | 153100 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20250219 | 153000 | 16550650600 | 70100 | 70100 | 70100 | 70100 | 10664 |
| 194 | 20250219 | 152900 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 195 | 20250219 | 152800 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 196 | 20250219 | 152700 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 197 | 20250219 | 152600 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 198 | 20250219 | 152500 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 199 | 20250219 | 152400 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 200 | 20250219 | 152300 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 201 | 20250219 | 152200 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 202 | 20250219 | 152100 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 203 | 20250219 | 152000 | 15803104200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 204 | 20250219 | 151900 | 15803104200 | 70300 | 70300 | 70300 | 70200 | 370 |
| 205 | 20250219 | 151800 | 15777093600 | 70300 | 70200 | 70300 | 70200 | 199 |
| 206 | 20250219 | 151700 | 15763114200 | 70200 | 70200 | 70300 | 70200 | 294 |
| 207 | 20250219 | 151600 | 15742461300 | 70200 | 70300 | 70300 | 70200 | 383 |
| 208 | 20250219 | 151500 | 15715564400 | 70200 | 70200 | 70300 | 70200 | 154 |
| 209 | 20250219 | 151400 | 15704750700 | 70200 | 70200 | 70300 | 70100 | 280 |
| 210 | 20250219 | 151300 | 15685097800 | 70200 | 70200 | 70300 | 70200 | 355 |
| 211 | 20250219 | 151200 | 15660172400 | 70200 | 70200 | 70300 | 70200 | 505 |
| 212 | 20250219 | 151100 | 15624715700 | 70300 | 70200 | 70400 | 70200 | 359 |
| 213 | 20250219 | 151000 | 15599487300 | 70200 | 70200 | 70400 | 70100 | 1147 |
| 214 | 20250219 | 150900 | 15518879000 | 70100 | 70200 | 70300 | 70100 | 1548 |
| 215 | 20250219 | 150800 | 15410229100 | 70200 | 70200 | 70300 | 70200 | 423 |
| 216 | 20250219 | 150700 | 15380523000 | 70300 | 70200 | 70300 | 70200 | 444 |
| 217 | 20250219 | 150600 | 15349345100 | 70200 | 70200 | 70300 | 70200 | 226 |
| 218 | 20250219 | 150500 | 15333473100 | 70300 | 70200 | 70300 | 70100 | 352 |
| 219 | 20250219 | 150400 | 15308774900 | 70100 | 70200 | 70300 | 70100 | 368 |
| 220 | 20250219 | 150300 | 15282945800 | 70200 | 70200 | 70300 | 70200 | 337 |
| 221 | 20250219 | 150200 | 15259287800 | 70200 | 70200 | 70300 | 70200 | 210 |
| 222 | 20250219 | 150100 | 15244544600 | 70200 | 70100 | 70300 | 70100 | 347 |
| 223 | 20250219 | 150000 | 15220190100 | 70100 | 70100 | 70300 | 70100 | 380 |
| 224 | 20250219 | 145900 | 15193526200 | 70100 | 70200 | 70200 | 70100 | 304 |
| 225 | 20250219 | 145800 | 15172202900 | 70200 | 70100 | 70200 | 70100 | 521 |
| 226 | 20250219 | 145700 | 15135664500 | 70100 | 70200 | 70200 | 70100 | 609 |
| 227 | 20250219 | 145600 | 15092925800 | 70200 | 70100 | 70200 | 70100 | 568 |
| 228 | 20250219 | 145500 | 15053068700 | 70100 | 70100 | 70200 | 70100 | 556 |
| 229 | 20250219 | 145400 | 15014072500 | 70100 | 70200 | 70200 | 70100 | 262 |
| 230 | 20250219 | 145300 | 14995699400 | 70100 | 70100 | 70200 | 70100 | 289 |
| 231 | 20250219 | 145200 | 14975433000 | 70100 | 70100 | 70300 | 70100 | 397 |
| 232 | 20250219 | 145100 | 14947583000 | 70100 | 70100 | 70200 | 70100 | 336 |
| 233 | 20250219 | 145000 | 14924015100 | 70100 | 70200 | 70300 | 70100 | 354 |
| 234 | 20250219 | 144900 | 14899171500 | 70200 | 70200 | 70400 | 70100 | 1033 |
| 235 | 20250219 | 144800 | 14826637400 | 70200 | 70200 | 70300 | 70200 | 425 |
| 236 | 20250219 | 144700 | 14796789800 | 70200 | 70300 | 70400 | 70200 | 280 |
| 237 | 20250219 | 144600 | 14777105300 | 70300 | 70100 | 70300 | 70100 | 625 |
| 238 | 20250219 | 144500 | 14733226800 | 70100 | 70200 | 70300 | 70100 | 540 |
| 239 | 20250219 | 144400 | 14695296500 | 70300 | 70100 | 70300 | 70100 | 938 |
| 240 | 20250219 | 144300 | 14629415300 | 70100 | 70100 | 70200 | 70100 | 294 |
| 241 | 20250219 | 144200 | 14608797200 | 70100 | 70200 | 70300 | 70100 | 543 |
| 242 | 20250219 | 144100 | 14570686300 | 70200 | 70300 | 70300 | 70200 | 478 |
| 243 | 20250219 | 144000 | 14537103800 | 70300 | 70300 | 70300 | 70200 | 420 |
| 244 | 20250219 | 143900 | 14507592700 | 70300 | 70200 | 70400 | 70200 | 290 |
| 245 | 20250219 | 143800 | 14487217500 | 70200 | 70300 | 70400 | 70200 | 569 |
| 246 | 20250219 | 143700 | 14447230500 | 70300 | 70300 | 70400 | 70300 | 236 |
| 247 | 20250219 | 143600 | 14430639500 | 70300 | 70300 | 70400 | 70200 | 836 |
| 248 | 20250219 | 143500 | 14371908200 | 70300 | 70300 | 70300 | 70100 | 611 |
| 249 | 20250219 | 143400 | 14328964400 | 70300 | 70100 | 70300 | 70100 | 927 |
| 250 | 20250219 | 143300 | 14263864800 | 70200 | 70200 | 70300 | 70100 | 266 |
| 251 | 20250219 | 143200 | 14245186600 | 70200 | 70100 | 70300 | 70100 | 448 |
| 252 | 20250219 | 143100 | 14213731300 | 70100 | 70300 | 70400 | 70100 | 545 |
| 253 | 20250219 | 143000 | 14175451300 | 70300 | 70100 | 70300 | 70100 | 440 |
| 254 | 20250219 | 142900 | 14144558300 | 70100 | 70200 | 70300 | 70100 | 310 |
| 255 | 20250219 | 142800 | 14122805500 | 70200 | 70200 | 70300 | 70200 | 343 |
| 256 | 20250219 | 142700 | 14098715000 | 70300 | 70200 | 70300 | 70100 | 747 |
| 257 | 20250219 | 142600 | 14046225600 | 70200 | 70100 | 70300 | 70100 | 508 |
| 258 | 20250219 | 142500 | 14010536200 | 70100 | 70100 | 70200 | 70000 | 518 |
| 259 | 20250219 | 142400 | 13974199500 | 70100 | 70100 | 70200 | 70100 | 237 |
| 260 | 20250219 | 142300 | 13957585600 | 70100 | 70100 | 70200 | 70100 | 252 |
| 261 | 20250219 | 142200 | 13939916100 | 70100 | 70100 | 70200 | 70100 | 431 |
| 262 | 20250219 | 142100 | 13909685800 | 70100 | 70300 | 70400 | 70100 | 1440 |
| 263 | 20250219 | 142000 | 13808488800 | 70300 | 70300 | 70400 | 70200 | 382 |
| 264 | 20250219 | 141900 | 13781643000 | 70200 | 70200 | 70300 | 70100 | 277 |
| 265 | 20250219 | 141800 | 13762200800 | 70100 | 70200 | 70300 | 70100 | 1439 |
| 266 | 20250219 | 141700 | 13661065800 | 70200 | 70200 | 70300 | 70200 | 291 |
| 267 | 20250219 | 141600 | 13640633500 | 70200 | 70200 | 70300 | 70200 | 155 |
| 268 | 20250219 | 141500 | 13629749700 | 70200 | 70200 | 70200 | 70200 | 179 |
| 269 | 20250219 | 141400 | 13617183900 | 70200 | 70100 | 70300 | 70100 | 493 |
| 270 | 20250219 | 141300 | 13582576400 | 70100 | 70100 | 70200 | 70100 | 488 |
| 271 | 20250219 | 141200 | 13548334900 | 70100 | 70100 | 70100 | 70100 | 178 |
| 272 | 20250219 | 141100 | 13535857100 | 70100 | 70100 | 70200 | 70100 | 194 |
| 273 | 20250219 | 141000 | 13522257500 | 70100 | 70100 | 70200 | 70000 | 658 |
| 274 | 20250219 | 140900 | 13476141900 | 70100 | 70100 | 70200 | 70100 | 423 |
| 275 | 20250219 | 140800 | 13446489300 | 70100 | 70200 | 70300 | 70100 | 900 |
| 276 | 20250219 | 140700 | 13383320600 | 70200 | 70200 | 70200 | 70200 | 315 |
| 277 | 20250219 | 140600 | 13361207600 | 70200 | 70200 | 70300 | 70200 | 374 |
| 278 | 20250219 | 140500 | 13334942200 | 70200 | 70200 | 70300 | 70200 | 185 |
| 279 | 20250219 | 140400 | 13321955100 | 70200 | 70300 | 70300 | 70200 | 276 |
| 280 | 20250219 | 140300 | 13302575000 | 70200 | 70200 | 70300 | 70200 | 503 |
| 281 | 20250219 | 140200 | 13267261800 | 70200 | 70300 | 70300 | 70200 | 254 |
| 282 | 20250219 | 140100 | 13249424500 | 70200 | 70300 | 70300 | 70200 | 156 |
| 283 | 20250219 | 140000 | 13238472400 | 70200 | 70200 | 70300 | 70200 | 237 |
| 284 | 20250219 | 135900 | 13221831200 | 70200 | 70300 | 70300 | 70200 | 172 |
| 285 | 20250219 | 135800 | 13209754800 | 70200 | 70300 | 70300 | 70200 | 242 |
| 286 | 20250219 | 135700 | 13192765900 | 70200 | 70300 | 70300 | 70200 | 161 |
| 287 | 20250219 | 135600 | 13181461300 | 70200 | 70200 | 70300 | 70200 | 150 |
| 288 | 20250219 | 135500 | 13170928100 | 70300 | 70300 | 70300 | 70200 | 187 |
| 289 | 20250219 | 135400 | 13157799700 | 70200 | 70200 | 70300 | 70200 | 128 |
| 290 | 20250219 | 135300 | 13148813500 | 70200 | 70300 | 70300 | 70200 | 126 |
| 291 | 20250219 | 135200 | 13139967500 | 70200 | 70200 | 70400 | 70200 | 880 |
| 292 | 20250219 | 135100 | 13078140300 | 70200 | 70200 | 70200 | 70100 | 195 |
| 293 | 20250219 | 135000 | 13064463500 | 70200 | 70200 | 70300 | 70100 | 679 |
| 294 | 20250219 | 134900 | 13016797200 | 70200 | 70300 | 70300 | 70200 | 114 |
| 295 | 20250219 | 134800 | 13008793700 | 70200 | 70300 | 70300 | 70200 | 142 |
| 296 | 20250219 | 134700 | 12998824400 | 70200 | 70400 | 70400 | 70200 | 658 |
| 297 | 20250219 | 134600 | 12952573200 | 70400 | 70400 | 70500 | 70300 | 555 |
| 298 | 20250219 | 134500 | 12913511800 | 70400 | 70300 | 70500 | 70200 | 1301 |
| 299 | 20250219 | 134400 | 12821988200 | 70300 | 70300 | 70300 | 70200 | 298 |
| 300 | 20250219 | 134300 | 12801061000 | 70200 | 70300 | 70300 | 70200 | 215 |
| 301 | 20250219 | 134200 | 12785967300 | 70200 | 70200 | 70300 | 70200 | 209 |
| 302 | 20250219 | 134100 | 12771293700 | 70200 | 70300 | 70300 | 70200 | 270 |
| 303 | 20250219 | 134000 | 12752339200 | 70200 | 70300 | 70300 | 70200 | 207 |
| 304 | 20250219 | 133900 | 12737807200 | 70200 | 70300 | 70300 | 70200 | 250 |
| 305 | 20250219 | 133800 | 12720256500 | 70300 | 70300 | 70400 | 70200 | 295 |
| 306 | 20250219 | 133700 | 12699526100 | 70300 | 70300 | 70400 | 70300 | 200 |
| 307 | 20250219 | 133600 | 12685465000 | 70300 | 70300 | 70400 | 70300 | 204 |
| 308 | 20250219 | 133500 | 12671123100 | 70300 | 70400 | 70500 | 70300 | 314 |
| 309 | 20250219 | 133400 | 12649025200 | 70400 | 70400 | 70500 | 70400 | 921 |
| 310 | 20250219 | 133300 | 12584185200 | 70400 | 70400 | 70500 | 70400 | 2030 |
| 311 | 20250219 | 133200 | 12441232100 | 70400 | 70400 | 70500 | 70400 | 352 |
| 312 | 20250219 | 133100 | 12416430600 | 70400 | 70500 | 70500 | 70400 | 241 |
| 313 | 20250219 | 133000 | 12399461500 | 70400 | 70400 | 70500 | 70400 | 693 |
| 314 | 20250219 | 132900 | 12350673500 | 70400 | 70400 | 70500 | 70400 | 129 |
| 315 | 20250219 | 132800 | 12341590200 | 70500 | 70400 | 70500 | 70400 | 239 |
| 316 | 20250219 | 132700 | 12324754000 | 70400 | 70400 | 70500 | 70400 | 309 |
| 317 | 20250219 | 132600 | 12302979600 | 70500 | 70400 | 70500 | 70400 | 328 |
| 318 | 20250219 | 132500 | 12279887800 | 70400 | 70300 | 70500 | 70300 | 2549 |
| 319 | 20250219 | 132400 | 12100588400 | 70200 | 70300 | 70300 | 70200 | 273 |
| 320 | 20250219 | 132300 | 12081417800 | 70200 | 70200 | 70300 | 70200 | 203 |
| 321 | 20250219 | 132200 | 12067161800 | 70200 | 70300 | 70300 | 70200 | 128 |
| 322 | 20250219 | 132100 | 12058173500 | 70200 | 70200 | 70300 | 70200 | 260 |
| 323 | 20250219 | 132000 | 12039916000 | 70200 | 70300 | 70300 | 70200 | 192 |
| 324 | 20250219 | 131900 | 12026436600 | 70200 | 70200 | 70300 | 70200 | 184 |
| 325 | 20250219 | 131800 | 12013519200 | 70200 | 70200 | 70300 | 70200 | 146 |
| 326 | 20250219 | 131700 | 12003269500 | 70200 | 70200 | 70300 | 70200 | 189 |
| 327 | 20250219 | 131600 | 11989996700 | 70300 | 70200 | 70300 | 70200 | 136 |
| 328 | 20250219 | 131500 | 11980449100 | 70200 | 70200 | 70300 | 70200 | 141 |
| 329 | 20250219 | 131400 | 11970549500 | 70200 | 70200 | 70300 | 70200 | 86 |
| 330 | 20250219 | 131300 | 11964511500 | 70200 | 70100 | 70300 | 70100 | 526 |
| 331 | 20250219 | 131200 | 11927587000 | 70200 | 70200 | 70200 | 70100 | 196 |
| 332 | 20250219 | 131100 | 11913841800 | 70100 | 70100 | 70100 | 70100 | 179 |
| 333 | 20250219 | 131000 | 11901293900 | 70100 | 70100 | 70200 | 70100 | 119 |
| 334 | 20250219 | 130900 | 11892951200 | 70100 | 70100 | 70200 | 70100 | 122 |
| 335 | 20250219 | 130800 | 11884398600 | 70100 | 70100 | 70200 | 70100 | 97 |
| 336 | 20250219 | 130700 | 11877598000 | 70100 | 70100 | 70200 | 70100 | 125 |
| 337 | 20250219 | 130600 | 11868835200 | 70100 | 70100 | 70200 | 70000 | 536 |
| 338 | 20250219 | 130500 | 11831220000 | 70100 | 70100 | 70100 | 70100 | 175 |
| 339 | 20250219 | 130400 | 11818952500 | 70100 | 70100 | 70200 | 70000 | 1736 |
| 340 | 20250219 | 130300 | 11697246800 | 70100 | 70100 | 70100 | 70100 | 91 |
| 341 | 20250219 | 130200 | 11690867700 | 70100 | 70100 | 70200 | 70000 | 981 |
| 342 | 20250219 | 130100 | 11622100700 | 70100 | 70100 | 70200 | 70100 | 473 |
| 343 | 20250219 | 130000 | 11588942300 | 70100 | 70200 | 70200 | 70100 | 339 |
| 344 | 20250219 | 125900 | 11565171500 | 70200 | 70200 | 70300 | 70200 | 923 |
| 345 | 20250219 | 125800 | 11500376400 | 70200 | 70200 | 70200 | 70200 | 290 |
| 346 | 20250219 | 125700 | 11480018400 | 70200 | 70200 | 70300 | 70200 | 95 |
| 347 | 20250219 | 125600 | 11473349000 | 70200 | 70200 | 70200 | 70200 | 288 |
| 348 | 20250219 | 125500 | 11453131400 | 70200 | 70200 | 70200 | 70200 | 249 |
| 349 | 20250219 | 125400 | 11435651600 | 70200 | 70200 | 70300 | 70200 | 463 |
| 350 | 20250219 | 125300 | 11403148800 | 70200 | 70200 | 70200 | 70200 | 291 |
| 351 | 20250219 | 125200 | 11382720600 | 70200 | 70200 | 70300 | 70200 | 87 |
| 352 | 20250219 | 125100 | 11376613000 | 70200 | 70300 | 70300 | 70200 | 928 |
| 353 | 20250219 | 125000 | 11311398000 | 70300 | 70300 | 70400 | 70300 | 1106 |
| 354 | 20250219 | 124900 | 11233646100 | 70300 | 70300 | 70400 | 70300 | 171 |
| 355 | 20250219 | 124800 | 11221624600 | 70300 | 70300 | 70400 | 70300 | 396 |
| 356 | 20250219 | 124700 | 11193785700 | 70300 | 70200 | 70400 | 70200 | 588 |
| 357 | 20250219 | 124600 | 11152455500 | 70200 | 70200 | 70300 | 70200 | 134 |
| 358 | 20250219 | 124500 | 11143047600 | 70200 | 70300 | 70300 | 70200 | 968 |
| 359 | 20250219 | 124400 | 11075003900 | 70300 | 70300 | 70400 | 70300 | 83 |
| 360 | 20250219 | 124300 | 11069165100 | 70300 | 70400 | 70500 | 70300 | 646 |
| 361 | 20250219 | 124200 | 11023691800 | 70400 | 70400 | 70500 | 70400 | 136 |
| 362 | 20250219 | 124100 | 11014117200 | 70400 | 70400 | 70500 | 70400 | 100 |
| 363 | 20250219 | 124000 | 11007077100 | 70400 | 70400 | 70500 | 70400 | 84 |
| 364 | 20250219 | 123900 | 11001162500 | 70400 | 70400 | 70500 | 70400 | 350 |
| 365 | 20250219 | 123800 | 10976516600 | 70400 | 70400 | 70400 | 70300 | 1053 |
| 366 | 20250219 | 123700 | 10902394200 | 70500 | 70400 | 70500 | 70400 | 169 |
| 367 | 20250219 | 123600 | 10890496300 | 70400 | 70400 | 70400 | 70400 | 66 |
| 368 | 20250219 | 123500 | 10885849900 | 70400 | 70200 | 70400 | 70200 | 1890 |
| 369 | 20250219 | 123400 | 10752884600 | 70200 | 70200 | 70300 | 70200 | 496 |
| 370 | 20250219 | 123300 | 10718040500 | 70200 | 70300 | 70300 | 70200 | 730 |
| 371 | 20250219 | 123200 | 10666733200 | 70300 | 70300 | 70400 | 70300 | 70 |
| 372 | 20250219 | 123100 | 10661812000 | 70300 | 70400 | 70500 | 70300 | 530 |
| 373 | 20250219 | 123000 | 10624510400 | 70400 | 70400 | 70500 | 70400 | 200 |
| 374 | 20250219 | 122900 | 10610424400 | 70500 | 70400 | 70500 | 70400 | 167 |
| 375 | 20250219 | 122800 | 10598663500 | 70400 | 70400 | 70500 | 70400 | 142 |
| 376 | 20250219 | 122700 | 10588666600 | 70400 | 70400 | 70500 | 70400 | 383 |
| 377 | 20250219 | 122600 | 10561695200 | 70400 | 70400 | 70500 | 70400 | 236 |
| 378 | 20250219 | 122500 | 10545075900 | 70400 | 70500 | 70500 | 70400 | 159 |
| 379 | 20250219 | 122400 | 10533882100 | 70400 | 70400 | 70500 | 70400 | 110 |
| 380 | 20250219 | 122300 | 10526137900 | 70400 | 70400 | 70400 | 70400 | 283 |
| 381 | 20250219 | 122200 | 10506214700 | 70400 | 70400 | 70500 | 70400 | 184 |
| 382 | 20250219 | 122100 | 10493260900 | 70400 | 70400 | 70500 | 70400 | 180 |
| 383 | 20250219 | 122000 | 10480587800 | 70400 | 70400 | 70500 | 70400 | 178 |
| 384 | 20250219 | 121900 | 10468056000 | 70400 | 70400 | 70500 | 70400 | 111 |
| 385 | 20250219 | 121800 | 10460241500 | 70400 | 70500 | 70600 | 70400 | 1386 |
| 386 | 20250219 | 121700 | 10362528200 | 70500 | 70500 | 70600 | 70500 | 211 |
| 387 | 20250219 | 121600 | 10347651100 | 70500 | 70500 | 70600 | 70500 | 221 |
| 388 | 20250219 | 121500 | 10332064900 | 70500 | 70500 | 70600 | 70500 | 117 |
| 389 | 20250219 | 121400 | 10323816200 | 70500 | 70500 | 70600 | 70500 | 112 |
| 390 | 20250219 | 121300 | 10315920100 | 70500 | 70500 | 70500 | 70500 | 73 |
| 391 | 20250219 | 121200 | 10310773600 | 70500 | 70500 | 70600 | 70400 | 2568 |
| 392 | 20250219 | 121100 | 10129662300 | 70400 | 70400 | 70500 | 70400 | 122 |
| 393 | 20250219 | 121000 | 10121073300 | 70400 | 70400 | 70500 | 70400 | 92 |
| 394 | 20250219 | 120900 | 10114596100 | 70400 | 70400 | 70500 | 70400 | 155 |
| 395 | 20250219 | 120800 | 10103680900 | 70400 | 70400 | 70500 | 70400 | 85 |
| 396 | 20250219 | 120700 | 10097696700 | 70400 | 70500 | 70500 | 70400 | 1532 |
| 397 | 20250219 | 120600 | 9989700100 | 70500 | 70500 | 70500 | 70500 | 173 |
| 398 | 20250219 | 120500 | 9977503600 | 70500 | 70400 | 70600 | 70400 | 2431 |
| 399 | 20250219 | 120400 | 9806123500 | 70400 | 70400 | 70500 | 70400 | 209 |
| 400 | 20250219 | 120300 | 9791402700 | 70500 | 70400 | 70500 | 70400 | 271 |
| 401 | 20250219 | 120200 | 9772323900 | 70400 | 70400 | 70500 | 70400 | 219 |
| 402 | 20250219 | 120100 | 9756906100 | 70400 | 70400 | 70500 | 70400 | 164 |
| 403 | 20250219 | 120000 | 9745360400 | 70500 | 70400 | 70500 | 70400 | 2618 |
| 404 | 20250219 | 115900 | 9560806300 | 70400 | 70500 | 70500 | 70400 | 283 |
| 405 | 20250219 | 115800 | 9540877300 | 70400 | 70400 | 70500 | 70400 | 284 |
| 406 | 20250219 | 115700 | 9520874200 | 70400 | 70400 | 70500 | 70400 | 376 |
| 407 | 20250219 | 115600 | 9494392800 | 70400 | 70400 | 70500 | 70400 | 181 |
| 408 | 20250219 | 115500 | 9481649800 | 70400 | 70400 | 70500 | 70400 | 353 |
| 409 | 20250219 | 115400 | 9456797800 | 70400 | 70400 | 70500 | 70400 | 278 |
| 410 | 20250219 | 115300 | 9437221200 | 70400 | 70400 | 70500 | 70400 | 188 |
| 411 | 20250219 | 115200 | 9423977700 | 70400 | 70400 | 70500 | 70400 | 255 |
| 412 | 20250219 | 115100 | 9406021100 | 70400 | 70400 | 70500 | 70400 | 262 |
| 413 | 20250219 | 115000 | 9387574100 | 70400 | 70500 | 70500 | 70400 | 153 |
| 414 | 20250219 | 114900 | 9376796400 | 70400 | 70400 | 70500 | 70400 | 198 |
| 415 | 20250219 | 114800 | 9362855500 | 70400 | 70400 | 70500 | 70400 | 266 |
| 416 | 20250219 | 114700 | 9344117700 | 70400 | 70400 | 70500 | 70400 | 273 |
| 417 | 20250219 | 114600 | 9324898000 | 70400 | 70300 | 70500 | 70300 | 1174 |
| 418 | 20250219 | 114500 | 9242188900 | 70400 | 70300 | 70400 | 70300 | 190 |
| 419 | 20250219 | 114400 | 9228831100 | 70300 | 70400 | 70400 | 70300 | 166 |
| 420 | 20250219 | 114300 | 9217159800 | 70300 | 70400 | 70500 | 70300 | 686 |
| 421 | 20250219 | 114200 | 9168867500 | 70400 | 70400 | 70500 | 70400 | 173 |
| 422 | 20250219 | 114100 | 9156687500 | 70500 | 70400 | 70500 | 70400 | 143 |
| 423 | 20250219 | 114000 | 9146617800 | 70400 | 70400 | 70500 | 70400 | 455 |
| 424 | 20250219 | 113900 | 9114559500 | 70400 | 70300 | 70500 | 70300 | 246 |
| 425 | 20250219 | 113800 | 9097250800 | 70400 | 70300 | 70500 | 70300 | 516 |
| 426 | 20250219 | 113700 | 9060926600 | 70400 | 70300 | 70400 | 70300 | 375 |
| 427 | 20250219 | 113600 | 9034553700 | 70300 | 70400 | 70500 | 70300 | 328 |
| 428 | 20250219 | 113500 | 9011469000 | 70400 | 70400 | 70500 | 70400 | 279 |
| 429 | 20250219 | 113400 | 8991825700 | 70400 | 70500 | 70500 | 70400 | 129 |
| 430 | 20250219 | 113300 | 8982743600 | 70400 | 70400 | 70500 | 70400 | 408 |
| 431 | 20250219 | 113200 | 8954010100 | 70400 | 70500 | 70500 | 70400 | 149 |
| 432 | 20250219 | 113100 | 8943519600 | 70400 | 70300 | 70400 | 70300 | 1108 |
| 433 | 20250219 | 113000 | 8865531600 | 70300 | 70300 | 70400 | 70300 | 85 |
| 434 | 20250219 | 112900 | 8859555800 | 70400 | 70300 | 70400 | 70300 | 202 |
| 435 | 20250219 | 112800 | 8845349300 | 70300 | 70300 | 70400 | 70300 | 176 |
| 436 | 20250219 | 112700 | 8832974800 | 70300 | 70300 | 70400 | 70300 | 147 |
| 437 | 20250219 | 112600 | 8822637400 | 70300 | 70300 | 70400 | 70300 | 562 |
| 438 | 20250219 | 112500 | 8783085400 | 70300 | 70400 | 70400 | 70300 | 199 |
| 439 | 20250219 | 112400 | 8769094000 | 70400 | 70400 | 70400 | 70300 | 287 |
| 440 | 20250219 | 112300 | 8748908200 | 70400 | 70400 | 70400 | 70300 | 269 |
| 441 | 20250219 | 112200 | 8729981900 | 70300 | 70400 | 70500 | 70300 | 219 |
| 442 | 20250219 | 112100 | 8714578500 | 70400 | 70400 | 70500 | 70400 | 288 |
| 443 | 20250219 | 112000 | 8694302700 | 70400 | 70300 | 70500 | 70300 | 1281 |
| 444 | 20250219 | 111900 | 8604086700 | 70300 | 70300 | 70400 | 70300 | 147 |
| 445 | 20250219 | 111800 | 8593751400 | 70300 | 70400 | 70400 | 70300 | 267 |
| 446 | 20250219 | 111700 | 8574970200 | 70400 | 70300 | 70400 | 70300 | 489 |
| 447 | 20250219 | 111600 | 8540592000 | 70300 | 70400 | 70500 | 70300 | 531 |
| 448 | 20250219 | 111500 | 8503209300 | 70400 | 70400 | 70500 | 70400 | 716 |
| 449 | 20250219 | 111400 | 8452802400 | 70400 | 70400 | 70500 | 70400 | 1255 |
| 450 | 20250219 | 111300 | 8364439700 | 70400 | 70400 | 70500 | 70400 | 505 |
| 451 | 20250219 | 111200 | 8328885400 | 70400 | 70400 | 70500 | 70400 | 768 |
| 452 | 20250219 | 111100 | 8274791100 | 70400 | 70400 | 70400 | 70300 | 2060 |
| 453 | 20250219 | 111000 | 8129778600 | 70300 | 70300 | 70400 | 70300 | 466 |
| 454 | 20250219 | 110900 | 8096989300 | 70300 | 70400 | 70400 | 70300 | 283 |
| 455 | 20250219 | 110800 | 8077093800 | 70400 | 70400 | 70400 | 70300 | 231 |
| 456 | 20250219 | 110700 | 8060849900 | 70400 | 70300 | 70400 | 70300 | 667 |
| 457 | 20250219 | 110600 | 8013904600 | 70400 | 70300 | 70400 | 70300 | 338 |
| 458 | 20250219 | 110500 | 7990130300 | 70300 | 70300 | 70400 | 70300 | 169 |
| 459 | 20250219 | 110400 | 7978245100 | 70300 | 70300 | 70400 | 70300 | 194 |
| 460 | 20250219 | 110300 | 7964606500 | 70300 | 70400 | 70400 | 70300 | 91 |
| 461 | 20250219 | 110200 | 7958208800 | 70300 | 70300 | 70400 | 70300 | 538 |
| 462 | 20250219 | 110100 | 7920349200 | 70300 | 70200 | 70300 | 70200 | 824 |
| 463 | 20250219 | 110000 | 7862461800 | 70300 | 70300 | 70300 | 70200 | 270 |
| 464 | 20250219 | 105900 | 7843487800 | 70300 | 70500 | 70500 | 70300 | 2132 |
| 465 | 20250219 | 105800 | 7693438400 | 70400 | 70400 | 70500 | 70400 | 273 |
| 466 | 20250219 | 105700 | 7674218300 | 70400 | 70400 | 70500 | 70400 | 353 |
| 467 | 20250219 | 105600 | 7649356200 | 70400 | 70400 | 70500 | 70400 | 320 |
| 468 | 20250219 | 105500 | 7626809900 | 70500 | 70400 | 70500 | 70400 | 465 |
| 469 | 20250219 | 105400 | 7594072900 | 70400 | 70400 | 70500 | 70400 | 307 |
| 470 | 20250219 | 105300 | 7572444700 | 70500 | 70400 | 70500 | 70400 | 255 |
| 471 | 20250219 | 105200 | 7554486800 | 70400 | 70400 | 70500 | 70400 | 369 |
| 472 | 20250219 | 105100 | 7528501100 | 70400 | 70400 | 70500 | 70400 | 858 |
| 473 | 20250219 | 105000 | 7468090800 | 70300 | 70400 | 70500 | 70300 | 699 |
| 474 | 20250219 | 104900 | 7418885100 | 70400 | 70400 | 70500 | 70300 | 2480 |
| 475 | 20250219 | 104800 | 7244293200 | 70400 | 70400 | 70400 | 70300 | 433 |
| 476 | 20250219 | 104700 | 7213825700 | 70300 | 70300 | 70400 | 70300 | 156 |
| 477 | 20250219 | 104600 | 7202850700 | 70400 | 70300 | 70400 | 70300 | 799 |
| 478 | 20250219 | 104500 | 7146611500 | 70300 | 70200 | 70400 | 70200 | 1730 |
| 479 | 20250219 | 104400 | 7025004600 | 70200 | 70200 | 70300 | 70200 | 189 |
| 480 | 20250219 | 104300 | 7011736400 | 70200 | 70200 | 70300 | 70200 | 175 |
| 481 | 20250219 | 104200 | 6999448100 | 70200 | 70200 | 70300 | 70200 | 161 |
| 482 | 20250219 | 104100 | 6988145300 | 70200 | 70200 | 70300 | 70200 | 144 |
| 483 | 20250219 | 104000 | 6978036400 | 70300 | 70200 | 70300 | 70200 | 213 |
| 484 | 20250219 | 103900 | 6963083300 | 70300 | 70200 | 70300 | 70200 | 161 |
| 485 | 20250219 | 103800 | 6951780500 | 70200 | 70200 | 70300 | 70200 | 134 |
| 486 | 20250219 | 103700 | 6942372900 | 70200 | 70200 | 70300 | 70200 | 206 |
| 487 | 20250219 | 103600 | 6927911300 | 70200 | 70200 | 70300 | 70200 | 164 |
| 488 | 20250219 | 103500 | 6916398100 | 70200 | 70300 | 70400 | 70200 | 716 |
| 489 | 20250219 | 103400 | 6866062600 | 70300 | 70300 | 70400 | 70300 | 261 |
| 490 | 20250219 | 103300 | 6847714000 | 70400 | 70500 | 70500 | 70300 | 653 |
| 491 | 20250219 | 103200 | 6801743700 | 70400 | 70400 | 70500 | 70400 | 998 |
| 492 | 20250219 | 103100 | 6731433900 | 70400 | 70500 | 70500 | 70400 | 1017 |
| 493 | 20250219 | 103000 | 6659790100 | 70500 | 70500 | 70500 | 70400 | 378 |
| 494 | 20250219 | 102900 | 6633167000 | 70400 | 70300 | 70500 | 70300 | 4103 |
| 495 | 20250219 | 102800 | 6344167400 | 70300 | 70400 | 70400 | 70300 | 203 |
| 496 | 20250219 | 102700 | 6329895500 | 70300 | 70400 | 70400 | 70300 | 106 |
| 497 | 20250219 | 102600 | 6322442800 | 70300 | 70400 | 70400 | 70300 | 72 |
| 498 | 20250219 | 102500 | 6317379800 | 70300 | 70400 | 70400 | 70300 | 396 |
| 499 | 20250219 | 102400 | 6289506300 | 70400 | 70400 | 70500 | 70300 | 3266 |
| 500 | 20250219 | 102300 | 6059579400 | 70400 | 70300 | 70400 | 70300 | 1849 |
| 501 | 20250219 | 102200 | 5929477000 | 70400 | 70400 | 70400 | 70200 | 2016 |
| 502 | 20250219 | 102100 | 5787726800 | 70400 | 70300 | 70400 | 70300 | 438 |
| 503 | 20250219 | 102000 | 5756934900 | 70300 | 70300 | 70300 | 70200 | 2691 |
| 504 | 20250219 | 101900 | 5567762600 | 70200 | 70300 | 70300 | 70200 | 114 |
| 505 | 20250219 | 101800 | 5559758800 | 70200 | 70300 | 70300 | 70100 | 1133 |
| 506 | 20250219 | 101700 | 5480217000 | 70300 | 70200 | 70300 | 70100 | 1434 |
| 507 | 20250219 | 101600 | 5379557200 | 70100 | 70100 | 70200 | 70100 | 598 |
| 508 | 20250219 | 101500 | 5337616400 | 70100 | 70100 | 70200 | 70100 | 213 |
| 509 | 20250219 | 101400 | 5322684800 | 70100 | 70100 | 70200 | 70100 | 542 |
| 510 | 20250219 | 101300 | 5284690100 | 70100 | 70100 | 70200 | 70100 | 525 |
| 511 | 20250219 | 101200 | 5247887400 | 70200 | 70200 | 70200 | 70100 | 146 |
| 512 | 20250219 | 101100 | 5237652200 | 70100 | 70100 | 70200 | 70100 | 121 |
| 513 | 20250219 | 101000 | 5229163500 | 70100 | 70100 | 70200 | 70100 | 102 |
| 514 | 20250219 | 100900 | 5222012800 | 70100 | 70100 | 70200 | 70100 | 102 |
| 515 | 20250219 | 100800 | 5214860000 | 70200 | 70200 | 70300 | 70100 | 398 |
| 516 | 20250219 | 100700 | 5186923800 | 70200 | 70200 | 70300 | 70100 | 1737 |
| 517 | 20250219 | 100600 | 5064986700 | 70200 | 70300 | 70300 | 70200 | 393 |
| 518 | 20250219 | 100500 | 5037395900 | 70200 | 70200 | 70300 | 70200 | 1464 |
| 519 | 20250219 | 100400 | 4934604100 | 70200 | 70100 | 70200 | 70000 | 882 |
| 520 | 20250219 | 100300 | 4872775800 | 70200 | 70200 | 70200 | 70100 | 71 |
| 521 | 20250219 | 100200 | 4867796100 | 70100 | 70300 | 70300 | 70100 | 1074 |
| 522 | 20250219 | 100100 | 4792401600 | 70300 | 70200 | 70400 | 70200 | 2601 |
| 523 | 20250219 | 100000 | 4609557200 | 70300 | 70200 | 70300 | 70200 | 345 |
| 524 | 20250219 | 095900 | 4585330100 | 70200 | 70200 | 70300 | 70200 | 274 |
| 525 | 20250219 | 095800 | 4566095100 | 70200 | 70200 | 70300 | 70200 | 330 |
| 526 | 20250219 | 095700 | 4542928800 | 70200 | 70200 | 70300 | 70200 | 190 |
| 527 | 20250219 | 095600 | 4529589900 | 70300 | 70200 | 70300 | 70200 | 114 |
| 528 | 20250219 | 095500 | 4521585000 | 70200 | 70200 | 70300 | 70200 | 370 |
| 529 | 20250219 | 095400 | 4495610500 | 70200 | 70300 | 70400 | 70200 | 513 |
| 530 | 20250219 | 095300 | 4459554200 | 70300 | 70300 | 70400 | 70300 | 1173 |
| 531 | 20250219 | 095200 | 4377092200 | 70300 | 70300 | 70400 | 70300 | 266 |
| 532 | 20250219 | 095100 | 4358391200 | 70300 | 70300 | 70400 | 70300 | 343 |
| 533 | 20250219 | 095000 | 4334277600 | 70300 | 70300 | 70400 | 70200 | 1190 |
| 534 | 20250219 | 094900 | 4250514300 | 70300 | 70300 | 70400 | 70200 | 617 |
| 535 | 20250219 | 094800 | 4207144100 | 70400 | 70100 | 70400 | 70100 | 2408 |
| 536 | 20250219 | 094700 | 4037898700 | 70100 | 70100 | 70200 | 70100 | 418 |
| 537 | 20250219 | 094600 | 4008570800 | 70200 | 70100 | 70200 | 70100 | 1388 |
| 538 | 20250219 | 094500 | 3911171800 | 70200 | 70100 | 70200 | 70100 | 2802 |
| 539 | 20250219 | 094400 | 3714506300 | 70100 | 70100 | 70200 | 70100 | 258 |
| 540 | 20250219 | 094300 | 3696420000 | 70100 | 70000 | 70200 | 70000 | 2369 |
| 541 | 20250219 | 094200 | 3530352000 | 70000 | 69900 | 70100 | 69900 | 1377 |
| 542 | 20250219 | 094100 | 3433979600 | 69900 | 70000 | 70000 | 69900 | 492 |
| 543 | 20250219 | 094000 | 3399582400 | 69900 | 69900 | 70000 | 69900 | 506 |
| 544 | 20250219 | 093900 | 3364209600 | 69900 | 69900 | 69900 | 69900 | 369 |
| 545 | 20250219 | 093800 | 3338416500 | 69900 | 70000 | 70000 | 69900 | 136 |
| 546 | 20250219 | 093700 | 3328905400 | 70000 | 70000 | 70100 | 69900 | 1279 |
| 547 | 20250219 | 093600 | 3239345700 | 70100 | 70000 | 70100 | 70000 | 820 |
| 548 | 20250219 | 093500 | 3181889700 | 70000 | 70000 | 70100 | 69900 | 2708 |
| 549 | 20250219 | 093400 | 2992159000 | 70000 | 70000 | 70100 | 70000 | 694 |
| 550 | 20250219 | 093300 | 2943578400 | 70000 | 70100 | 70100 | 70000 | 1303 |
| 551 | 20250219 | 093200 | 2852285400 | 70000 | 69900 | 70100 | 69900 | 2559 |
| 552 | 20250219 | 093100 | 2673149100 | 69900 | 69900 | 70000 | 69800 | 705 |
| 553 | 20250219 | 093000 | 2623864700 | 69900 | 70000 | 70000 | 69900 | 120 |
| 554 | 20250219 | 092900 | 2615474900 | 70000 | 70000 | 70000 | 69800 | 1073 |
| 555 | 20250219 | 092800 | 2540460400 | 69900 | 69800 | 69900 | 69700 | 2614 |
| 556 | 20250219 | 092700 | 2357800500 | 69800 | 69800 | 69900 | 69800 | 734 |
| 557 | 20250219 | 092600 | 2306562700 | 69800 | 69700 | 69900 | 69700 | 1030 |
| 558 | 20250219 | 092500 | 2234633300 | 69700 | 69700 | 69700 | 69700 | 328 |
| 559 | 20250219 | 092400 | 2211771700 | 69700 | 69700 | 69700 | 69700 | 168 |
| 560 | 20250219 | 092300 | 2200062100 | 69700 | 69700 | 69800 | 69700 | 466 |
| 561 | 20250219 | 092200 | 2167558400 | 69800 | 69800 | 69900 | 69800 | 895 |
| 562 | 20250219 | 092100 | 2105086600 | 69800 | 69900 | 69900 | 69800 | 301 |
| 563 | 20250219 | 092000 | 2084072000 | 69900 | 69800 | 70000 | 69700 | 1331 |
| 564 | 20250219 | 091900 | 1991075400 | 69800 | 69800 | 69900 | 69800 | 804 |
| 565 | 20250219 | 091800 | 1934941100 | 69800 | 69900 | 70000 | 69800 | 2876 |
| 566 | 20250219 | 091700 | 1733796100 | 69800 | 69700 | 69900 | 69700 | 3855 |
| 567 | 20250219 | 091600 | 1464541900 | 69700 | 69600 | 69700 | 69500 | 3362 |
| 568 | 20250219 | 091500 | 1230294300 | 69600 | 69500 | 69600 | 69500 | 1625 |
| 569 | 20250219 | 091400 | 1117199900 | 69500 | 69500 | 69600 | 69500 | 186 |
| 570 | 20250219 | 091300 | 1104260900 | 69500 | 69500 | 69500 | 69500 | 347 |
| 571 | 20250219 | 091200 | 1080144400 | 69600 | 69500 | 69700 | 69500 | 1416 |
| 572 | 20250219 | 091100 | 981587900 | 69500 | 69400 | 69600 | 69300 | 2597 |
| 573 | 20250219 | 091000 | 801083600 | 69400 | 69400 | 69400 | 69300 | 138 |
| 574 | 20250219 | 090900 | 791517500 | 69300 | 69400 | 69500 | 69300 | 558 |
| 575 | 20250219 | 090800 | 752792600 | 69400 | 69400 | 69500 | 69300 | 787 |
| 576 | 20250219 | 090700 | 698174900 | 69400 | 69400 | 69500 | 69300 | 639 |
| 577 | 20250219 | 090600 | 653832400 | 69500 | 69400 | 69500 | 69400 | 1095 |
| 578 | 20250219 | 090500 | 577833100 | 69400 | 69400 | 69500 | 69300 | 817 |
| 579 | 20250219 | 090400 | 521127500 | 69400 | 69400 | 69500 | 69300 | 1549 |
| 580 | 20250219 | 090300 | 413616600 | 69400 | 69100 | 69400 | 69100 | 2174 |
| 581 | 20250219 | 090200 | 263008600 | 69200 | 69200 | 69300 | 69100 | 589 |
| 582 | 20250219 | 090100 | 222283100 | 69100 | 69100 | 69300 | 69100 | 575 |
| 583 | 20250219 | 090000 | 182460400 | 69100 | 69000 | 69100 | 69000 | 2644 |