34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 18607 |
| 3 | 20250219 | 191300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 4 | 20250219 | 191200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 5 | 20250219 | 191100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 6 | 20250219 | 191000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 7 | 20250219 | 190900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 8 | 20250219 | 190800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 9 | 20250219 | 190700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 10 | 20250219 | 190600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 11 | 20250219 | 190500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 12 | 20250219 | 190400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 13 | 20250219 | 190300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 14 | 20250219 | 190200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 15 | 20250219 | 190100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 16 | 20250219 | 190000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 17 | 20250219 | 185900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 18 | 20250219 | 185800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 19 | 20250219 | 185700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 20 | 20250219 | 185600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 21 | 20250219 | 185500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 22 | 20250219 | 185400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 23 | 20250219 | 185300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 24 | 20250219 | 185200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 25 | 20250219 | 185100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 26 | 20250219 | 185000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 27 | 20250219 | 184900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 28 | 20250219 | 184800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 29 | 20250219 | 184700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 30 | 20250219 | 184600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 31 | 20250219 | 184500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 32 | 20250219 | 184400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 18607 |
| 33 | 20250219 | 184300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 34 | 20250219 | 184200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 35 | 20250219 | 184100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 36 | 20250219 | 184000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 37 | 20250219 | 183900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 38 | 20250219 | 183800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 39 | 20250219 | 183700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 40 | 20250219 | 183600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 41 | 20250219 | 183500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 42 | 20250219 | 183400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 43 | 20250219 | 183300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 44 | 20250219 | 183200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 45 | 20250219 | 183100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 46 | 20250219 | 183000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 47 | 20250219 | 182900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 48 | 20250219 | 182800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 49 | 20250219 | 182700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 50 | 20250219 | 182600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 51 | 20250219 | 182500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 52 | 20250219 | 182400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 53 | 20250219 | 182300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 54 | 20250219 | 182200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 55 | 20250219 | 182100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 56 | 20250219 | 182000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 57 | 20250219 | 181900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 58 | 20250219 | 181800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 59 | 20250219 | 181700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 60 | 20250219 | 181600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 61 | 20250219 | 181500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 62 | 20250219 | 181400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 18607 |
| 63 | 20250219 | 181300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 64 | 20250219 | 181200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 65 | 20250219 | 181100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 66 | 20250219 | 181000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 67 | 20250219 | 180900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 68 | 20250219 | 180800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 69 | 20250219 | 180700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 70 | 20250219 | 180600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 71 | 20250219 | 180500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 72 | 20250219 | 180400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 73 | 20250219 | 180300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 74 | 20250219 | 180200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 75 | 20250219 | 180100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 76 | 20250219 | 180000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 77 | 20250219 | 175900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 78 | 20250219 | 175800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 79 | 20250219 | 175700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 80 | 20250219 | 175600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 81 | 20250219 | 175500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 82 | 20250219 | 175400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 83 | 20250219 | 175300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 84 | 20250219 | 175200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 85 | 20250219 | 175100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 86 | 20250219 | 175000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 87 | 20250219 | 174900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 88 | 20250219 | 174800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 89 | 20250219 | 174700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 90 | 20250219 | 174600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 91 | 20250219 | 174500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 92 | 20250219 | 174400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 18607 |
| 93 | 20250219 | 174300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 94 | 20250219 | 174200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 95 | 20250219 | 174100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 96 | 20250219 | 174000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 97 | 20250219 | 173900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 98 | 20250219 | 173800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 99 | 20250219 | 173700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 100 | 20250219 | 173600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 101 | 20250219 | 173500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 102 | 20250219 | 173400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 103 | 20250219 | 173300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 104 | 20250219 | 173200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 105 | 20250219 | 173100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 106 | 20250219 | 173000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 107 | 20250219 | 172900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 108 | 20250219 | 172800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 109 | 20250219 | 172700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 110 | 20250219 | 172600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 111 | 20250219 | 172500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 112 | 20250219 | 172400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 113 | 20250219 | 172300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 114 | 20250219 | 172200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 115 | 20250219 | 172100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 116 | 20250219 | 172000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 117 | 20250219 | 171900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 118 | 20250219 | 171800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 119 | 20250219 | 171700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 120 | 20250219 | 171600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 121 | 20250219 | 171500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 122 | 20250219 | 171400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 18607 |
| 123 | 20250219 | 171300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 124 | 20250219 | 171200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 125 | 20250219 | 171100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 126 | 20250219 | 171000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 127 | 20250219 | 170900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 128 | 20250219 | 170800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 129 | 20250219 | 170700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 130 | 20250219 | 170600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 131 | 20250219 | 170500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 132 | 20250219 | 170400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 133 | 20250219 | 170300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 134 | 20250219 | 170200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 135 | 20250219 | 170100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 136 | 20250219 | 170000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 137 | 20250219 | 165900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 138 | 20250219 | 165800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 139 | 20250219 | 165700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 140 | 20250219 | 165600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 141 | 20250219 | 165500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 142 | 20250219 | 165400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 143 | 20250219 | 165300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 144 | 20250219 | 165200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 145 | 20250219 | 165100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 146 | 20250219 | 165000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 147 | 20250219 | 164900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 148 | 20250219 | 164800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 149 | 20250219 | 164700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 150 | 20250219 | 164600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 151 | 20250219 | 164500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 152 | 20250219 | 164400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 18607 |
| 153 | 20250219 | 164300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 154 | 20250219 | 164200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 155 | 20250219 | 164100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 156 | 20250219 | 164000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 157 | 20250219 | 163900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 158 | 20250219 | 163800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 159 | 20250219 | 163700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 160 | 20250219 | 163600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 161 | 20250219 | 163500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 162 | 20250219 | 163400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 163 | 20250219 | 163300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 164 | 20250219 | 163200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 165 | 20250219 | 163100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 166 | 20250219 | 163000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 167 | 20250219 | 162900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 168 | 20250219 | 162800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 169 | 20250219 | 162700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 170 | 20250219 | 162600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 171 | 20250219 | 162500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 172 | 20250219 | 162400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 173 | 20250219 | 162300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 174 | 20250219 | 162200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 175 | 20250219 | 162100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 176 | 20250219 | 162000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 177 | 20250219 | 161900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 178 | 20250219 | 161800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 179 | 20250219 | 161700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 180 | 20250219 | 161600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 181 | 20250219 | 161500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 182 | 20250219 | 161400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 18607 |
| 183 | 20250219 | 161300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 184 | 20250219 | 161200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 185 | 20250219 | 161100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 186 | 20250219 | 161000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 187 | 20250219 | 160900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 188 | 20250219 | 160800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 189 | 20250219 | 160700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 190 | 20250219 | 160600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 191 | 20250219 | 160500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 192 | 20250219 | 160400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 193 | 20250219 | 160300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 194 | 20250219 | 160200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 195 | 20250219 | 160100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 196 | 20250219 | 160000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 197 | 20250219 | 155900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 198 | 20250219 | 155800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 199 | 20250219 | 155700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 200 | 20250219 | 155600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 201 | 20250219 | 155500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 202 | 20250219 | 155400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 203 | 20250219 | 155300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 204 | 20250219 | 155200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 205 | 20250219 | 155100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 206 | 20250219 | 155000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 207 | 20250219 | 154900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 208 | 20250219 | 154800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 209 | 20250219 | 154700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 210 | 20250219 | 154600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 211 | 20250219 | 154500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 212 | 20250219 | 154400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 18607 |
| 213 | 20250219 | 154300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 214 | 20250219 | 154200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 215 | 20250219 | 154100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 216 | 20250219 | 154000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 217 | 20250219 | 153900 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 218 | 20250219 | 153800 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 219 | 20250219 | 153700 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 220 | 20250219 | 153600 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 221 | 20250219 | 153500 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 222 | 20250219 | 153400 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 223 | 20250219 | 153300 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 224 | 20250219 | 153200 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 225 | 20250219 | 153100 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 226 | 20250219 | 153000 | 81210610600 | 88000 | 88000 | 88000 | 88000 | 18607 |
| 227 | 20250219 | 152900 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 228 | 20250219 | 152800 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 229 | 20250219 | 152700 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 230 | 20250219 | 152600 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 231 | 20250219 | 152500 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 232 | 20250219 | 152400 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 233 | 20250219 | 152300 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 234 | 20250219 | 152200 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 235 | 20250219 | 152100 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 236 | 20250219 | 152000 | 79573194600 | 87900 | 87900 | 87900 | 87900 | 0 |
| 237 | 20250219 | 151900 | 79573194600 | 87900 | 87900 | 88000 | 87800 | 2698 |
| 238 | 20250219 | 151800 | 79335964900 | 87900 | 87800 | 88000 | 87800 | 4676 |
| 239 | 20250219 | 151700 | 78924958100 | 87800 | 87900 | 87900 | 87800 | 3275 |
| 240 | 20250219 | 151600 | 78637187600 | 87800 | 87800 | 87900 | 87700 | 6953 |
| 241 | 20250219 | 151500 | 78026491700 | 87800 | 87800 | 87800 | 87700 | 3087 |
| 242 | 20250219 | 151400 | 77755514000 | 87800 | 87800 | 87800 | 87700 | 1495 |
| 243 | 20250219 | 151300 | 77624330800 | 87800 | 87700 | 87800 | 87700 | 716 |
| 244 | 20250219 | 151200 | 77561510900 | 87700 | 87700 | 87700 | 87600 | 2866 |
| 245 | 20250219 | 151100 | 77310203200 | 87600 | 87600 | 87700 | 87600 | 2343 |
| 246 | 20250219 | 151000 | 77104912000 | 87600 | 87700 | 87700 | 87600 | 1280 |
| 247 | 20250219 | 150900 | 76992741900 | 87700 | 87500 | 87700 | 87500 | 1083 |
| 248 | 20250219 | 150800 | 76897831000 | 87600 | 87600 | 87700 | 87600 | 2625 |
| 249 | 20250219 | 150700 | 76667866500 | 87600 | 87700 | 87700 | 87600 | 783 |
| 250 | 20250219 | 150600 | 76599225000 | 87600 | 87700 | 87700 | 87600 | 715 |
| 251 | 20250219 | 150500 | 76536563500 | 87700 | 87500 | 87700 | 87500 | 1804 |
| 252 | 20250219 | 150400 | 76378497700 | 87700 | 87700 | 87700 | 87500 | 2644 |
| 253 | 20250219 | 150300 | 76146814500 | 87700 | 87700 | 87700 | 87600 | 890 |
| 254 | 20250219 | 150200 | 76068769900 | 87600 | 87600 | 87700 | 87600 | 1285 |
| 255 | 20250219 | 150100 | 75956135900 | 87600 | 87600 | 87700 | 87600 | 1140 |
| 256 | 20250219 | 150000 | 75856245900 | 87600 | 87600 | 87700 | 87600 | 2765 |
| 257 | 20250219 | 145900 | 75613971700 | 87700 | 87800 | 87800 | 87600 | 1220 |
| 258 | 20250219 | 145800 | 75506948500 | 87700 | 87700 | 87800 | 87700 | 848 |
| 259 | 20250219 | 145700 | 75432547300 | 87800 | 87700 | 87800 | 87700 | 1234 |
| 260 | 20250219 | 145600 | 75324228100 | 87800 | 87800 | 87800 | 87700 | 1972 |
| 261 | 20250219 | 145500 | 75151258400 | 87800 | 87700 | 87800 | 87700 | 1048 |
| 262 | 20250219 | 145400 | 75059262000 | 87800 | 87700 | 87800 | 87700 | 977 |
| 263 | 20250219 | 145300 | 74973543800 | 87800 | 87800 | 87800 | 87700 | 1024 |
| 264 | 20250219 | 145200 | 74883640400 | 87800 | 87700 | 87800 | 87700 | 1271 |
| 265 | 20250219 | 145100 | 74772146800 | 87800 | 87800 | 87900 | 87700 | 904 |
| 266 | 20250219 | 145000 | 74692766600 | 87900 | 87900 | 87900 | 87700 | 2687 |
| 267 | 20250219 | 144900 | 74456945700 | 87900 | 87800 | 87900 | 87700 | 1095 |
| 268 | 20250219 | 144800 | 74360780700 | 87800 | 87800 | 87900 | 87700 | 605 |
| 269 | 20250219 | 144700 | 74307654400 | 87800 | 87800 | 87900 | 87700 | 2605 |
| 270 | 20250219 | 144600 | 74078955400 | 87800 | 87700 | 87800 | 87700 | 569 |
| 271 | 20250219 | 144500 | 74029018800 | 87800 | 87700 | 87800 | 87700 | 620 |
| 272 | 20250219 | 144400 | 73974613900 | 87700 | 87600 | 87800 | 87600 | 974 |
| 273 | 20250219 | 144300 | 73889197200 | 87600 | 87700 | 87700 | 87600 | 482 |
| 274 | 20250219 | 144200 | 73846943100 | 87700 | 87700 | 87700 | 87600 | 1189 |
| 275 | 20250219 | 144100 | 73742671000 | 87600 | 87600 | 87800 | 87600 | 1023 |
| 276 | 20250219 | 144000 | 73652983900 | 87600 | 87500 | 87700 | 87500 | 1176 |
| 277 | 20250219 | 143900 | 73549960500 | 87600 | 87700 | 87700 | 87500 | 2210 |
| 278 | 20250219 | 143800 | 73356357100 | 87600 | 87600 | 87700 | 87500 | 1915 |
| 279 | 20250219 | 143700 | 73188530100 | 87600 | 87600 | 87700 | 87600 | 1092 |
| 280 | 20250219 | 143600 | 73092778000 | 87700 | 87700 | 87700 | 87600 | 704 |
| 281 | 20250219 | 143500 | 73031071200 | 87700 | 87600 | 87700 | 87500 | 611 |
| 282 | 20250219 | 143400 | 72977518000 | 87600 | 87500 | 87700 | 87500 | 1207 |
| 283 | 20250219 | 143300 | 72871800400 | 87600 | 87400 | 87600 | 87400 | 3861 |
| 284 | 20250219 | 143200 | 72534086000 | 87400 | 87600 | 87600 | 87400 | 4334 |
| 285 | 20250219 | 143100 | 72154892500 | 87500 | 87500 | 87600 | 87500 | 1130 |
| 286 | 20250219 | 143000 | 72055983200 | 87500 | 87700 | 87700 | 87500 | 2757 |
| 287 | 20250219 | 142900 | 71814466100 | 87700 | 87600 | 87700 | 87600 | 884 |
| 288 | 20250219 | 142800 | 71736975000 | 87700 | 87700 | 87700 | 87600 | 1187 |
| 289 | 20250219 | 142700 | 71632928800 | 87600 | 87600 | 87700 | 87600 | 1408 |
| 290 | 20250219 | 142600 | 71509538300 | 87600 | 87700 | 87700 | 87600 | 965 |
| 291 | 20250219 | 142500 | 71424956000 | 87700 | 87700 | 87800 | 87600 | 1051 |
| 292 | 20250219 | 142400 | 71332776300 | 87800 | 87800 | 87800 | 87700 | 762 |
| 293 | 20250219 | 142300 | 71265905300 | 87800 | 87700 | 87800 | 87700 | 550 |
| 294 | 20250219 | 142200 | 71217654700 | 87800 | 87800 | 87900 | 87700 | 5088 |
| 295 | 20250219 | 142100 | 70771313500 | 87800 | 87900 | 87900 | 87800 | 2011 |
| 296 | 20250219 | 142000 | 70594684700 | 87900 | 87800 | 87900 | 87800 | 1166 |
| 297 | 20250219 | 141900 | 70492202600 | 87900 | 87800 | 87900 | 87800 | 553 |
| 298 | 20250219 | 141800 | 70443629200 | 87900 | 87900 | 87900 | 87800 | 865 |
| 299 | 20250219 | 141700 | 70367654600 | 87800 | 87700 | 87900 | 87700 | 1485 |
| 300 | 20250219 | 141600 | 70237240600 | 87800 | 87800 | 87800 | 87700 | 478 |
| 301 | 20250219 | 141500 | 70195272300 | 87800 | 87800 | 87900 | 87800 | 1225 |
| 302 | 20250219 | 141400 | 70087667400 | 87800 | 87900 | 87900 | 87800 | 4167 |
| 303 | 20250219 | 141300 | 69721776100 | 87800 | 87900 | 87900 | 87800 | 1370 |
| 304 | 20250219 | 141200 | 69601437800 | 87800 | 87900 | 88000 | 87800 | 3104 |
| 305 | 20250219 | 141100 | 69328587900 | 88000 | 87900 | 88000 | 87900 | 884 |
| 306 | 20250219 | 141000 | 69250831500 | 88000 | 88000 | 88000 | 87900 | 395 |
| 307 | 20250219 | 140900 | 69216090200 | 88000 | 88000 | 88000 | 87900 | 491 |
| 308 | 20250219 | 140800 | 69172885100 | 88000 | 87900 | 88000 | 87900 | 594 |
| 309 | 20250219 | 140700 | 69120649900 | 87900 | 87900 | 88000 | 87800 | 1023 |
| 310 | 20250219 | 140600 | 69030719200 | 87800 | 87900 | 88000 | 87800 | 1805 |
| 311 | 20250219 | 140500 | 68872040600 | 87900 | 87900 | 88000 | 87900 | 370 |
| 312 | 20250219 | 140400 | 68839501500 | 87900 | 87800 | 88000 | 87800 | 2677 |
| 313 | 20250219 | 140300 | 68604210100 | 87800 | 87900 | 87900 | 87800 | 758 |
| 314 | 20250219 | 140200 | 68537625700 | 87800 | 87800 | 87900 | 87800 | 501 |
| 315 | 20250219 | 140100 | 68493595200 | 87800 | 87800 | 87900 | 87800 | 341 |
| 316 | 20250219 | 140000 | 68463624900 | 87900 | 88000 | 88000 | 87800 | 1876 |
| 317 | 20250219 | 135900 | 68298719600 | 88000 | 87900 | 88000 | 87900 | 792 |
| 318 | 20250219 | 135800 | 68229052700 | 87900 | 87900 | 88000 | 87900 | 637 |
| 319 | 20250219 | 135700 | 68173025500 | 87900 | 87800 | 88000 | 87800 | 707 |
| 320 | 20250219 | 135600 | 68110879400 | 87800 | 87900 | 88000 | 87800 | 1204 |
| 321 | 20250219 | 135500 | 68005037100 | 88000 | 87900 | 88000 | 87900 | 888 |
| 322 | 20250219 | 135400 | 67926947300 | 87900 | 87900 | 87900 | 87800 | 1769 |
| 323 | 20250219 | 135300 | 67771454300 | 87800 | 87900 | 87900 | 87800 | 463 |
| 324 | 20250219 | 135200 | 67730780400 | 87800 | 87800 | 87900 | 87800 | 1676 |
| 325 | 20250219 | 135100 | 67583586400 | 87800 | 87800 | 87900 | 87800 | 684 |
| 326 | 20250219 | 135000 | 67523504800 | 87900 | 87900 | 88000 | 87800 | 2302 |
| 327 | 20250219 | 134900 | 67321134100 | 88000 | 88000 | 88000 | 87900 | 892 |
| 328 | 20250219 | 134800 | 67242698300 | 88000 | 88000 | 88000 | 87900 | 564 |
| 329 | 20250219 | 134700 | 67193078700 | 88000 | 87900 | 88000 | 87900 | 280 |
| 330 | 20250219 | 134600 | 67168443400 | 87900 | 87900 | 88000 | 87900 | 1166 |
| 331 | 20250219 | 134500 | 67065920400 | 88000 | 87900 | 88000 | 87900 | 643 |
| 332 | 20250219 | 134400 | 67009352100 | 87900 | 88000 | 88000 | 87900 | 726 |
| 333 | 20250219 | 134300 | 66945515700 | 87900 | 88000 | 88000 | 87900 | 823 |
| 334 | 20250219 | 134200 | 66873111800 | 88000 | 87900 | 88000 | 87900 | 322 |
| 335 | 20250219 | 134100 | 66844786600 | 87900 | 87800 | 88000 | 87800 | 483 |
| 336 | 20250219 | 134000 | 66802321800 | 87900 | 87900 | 87900 | 87800 | 1107 |
| 337 | 20250219 | 133900 | 66705066400 | 87900 | 87800 | 87900 | 87800 | 945 |
| 338 | 20250219 | 133800 | 66622008000 | 87900 | 87900 | 87900 | 87800 | 1053 |
| 339 | 20250219 | 133700 | 66529511300 | 87800 | 87900 | 87900 | 87800 | 773 |
| 340 | 20250219 | 133600 | 66461612500 | 87800 | 88000 | 88000 | 87800 | 2015 |
| 341 | 20250219 | 133500 | 66284535700 | 88000 | 87900 | 88000 | 87900 | 656 |
| 342 | 20250219 | 133400 | 66226817900 | 88000 | 88000 | 88000 | 87900 | 811 |
| 343 | 20250219 | 133300 | 66155508100 | 87900 | 87900 | 88000 | 87900 | 1156 |
| 344 | 20250219 | 133200 | 66053846900 | 87900 | 88000 | 88000 | 87900 | 997 |
| 345 | 20250219 | 133100 | 65966124600 | 88000 | 87900 | 88000 | 87900 | 875 |
| 346 | 20250219 | 133000 | 65889133800 | 87900 | 88000 | 88000 | 87900 | 1057 |
| 347 | 20250219 | 132900 | 65796134900 | 88000 | 87900 | 88000 | 87900 | 1384 |
| 348 | 20250219 | 132800 | 65674414700 | 88000 | 88000 | 88000 | 87900 | 569 |
| 349 | 20250219 | 132700 | 65624355800 | 88000 | 87900 | 88000 | 87900 | 583 |
| 350 | 20250219 | 132600 | 65573084000 | 87900 | 88000 | 88000 | 87900 | 723 |
| 351 | 20250219 | 132500 | 65509476400 | 88000 | 88000 | 88000 | 87900 | 821 |
| 352 | 20250219 | 132400 | 65437279000 | 87900 | 87900 | 88000 | 87900 | 1210 |
| 353 | 20250219 | 132300 | 65330804200 | 88000 | 87900 | 88000 | 87900 | 523 |
| 354 | 20250219 | 132200 | 65284801300 | 87900 | 87900 | 88000 | 87900 | 912 |
| 355 | 20250219 | 132100 | 65204613700 | 88000 | 87900 | 88000 | 87800 | 1144 |
| 356 | 20250219 | 132000 | 65104050400 | 87900 | 87800 | 87900 | 87800 | 602 |
| 357 | 20250219 | 131900 | 65051155300 | 87900 | 87800 | 87900 | 87800 | 1464 |
| 358 | 20250219 | 131800 | 64922578600 | 87800 | 87800 | 87900 | 87800 | 501 |
| 359 | 20250219 | 131700 | 64878578800 | 87800 | 87900 | 88000 | 87800 | 1110 |
| 360 | 20250219 | 131600 | 64781019200 | 87900 | 88000 | 88000 | 87800 | 612 |
| 361 | 20250219 | 131500 | 64727221200 | 87900 | 88000 | 88000 | 87900 | 683 |
| 362 | 20250219 | 131400 | 64667152500 | 88000 | 88000 | 88000 | 87900 | 569 |
| 363 | 20250219 | 131300 | 64617088500 | 88000 | 87800 | 88000 | 87800 | 886 |
| 364 | 20250219 | 131200 | 64539200600 | 87900 | 87800 | 87900 | 87800 | 557 |
| 365 | 20250219 | 131100 | 64490257500 | 87900 | 87900 | 87900 | 87800 | 701 |
| 366 | 20250219 | 131000 | 64428642000 | 87900 | 87900 | 88000 | 87800 | 996 |
| 367 | 20250219 | 130900 | 64341111700 | 87900 | 87900 | 88000 | 87800 | 3558 |
| 368 | 20250219 | 130800 | 64028359900 | 87800 | 87800 | 87900 | 87800 | 1065 |
| 369 | 20250219 | 130700 | 63934770200 | 87900 | 87900 | 87900 | 87800 | 414 |
| 370 | 20250219 | 130600 | 63898389600 | 87900 | 87800 | 87900 | 87800 | 207 |
| 371 | 20250219 | 130500 | 63880199300 | 87800 | 87800 | 87900 | 87800 | 346 |
| 372 | 20250219 | 130400 | 63849814300 | 87800 | 87700 | 87900 | 87700 | 2008 |
| 373 | 20250219 | 130300 | 63673473500 | 87800 | 87800 | 87800 | 87700 | 833 |
| 374 | 20250219 | 130200 | 63600398000 | 87800 | 87700 | 87800 | 87700 | 475 |
| 375 | 20250219 | 130100 | 63558726000 | 87800 | 87800 | 87900 | 87700 | 4048 |
| 376 | 20250219 | 130000 | 63203648100 | 87900 | 87800 | 87900 | 87800 | 181 |
| 377 | 20250219 | 125900 | 63187752300 | 87800 | 87700 | 87800 | 87700 | 707 |
| 378 | 20250219 | 125800 | 63125691400 | 87800 | 87900 | 88000 | 87700 | 1804 |
| 379 | 20250219 | 125700 | 62967232400 | 87900 | 87700 | 88000 | 87700 | 632 |
| 380 | 20250219 | 125600 | 62911703300 | 87800 | 87900 | 88000 | 87700 | 2814 |
| 381 | 20250219 | 125500 | 62664534800 | 87900 | 87800 | 88000 | 87800 | 614 |
| 382 | 20250219 | 125400 | 62610558700 | 87800 | 87900 | 87900 | 87800 | 774 |
| 383 | 20250219 | 125300 | 62542566300 | 87800 | 87800 | 87900 | 87800 | 1063 |
| 384 | 20250219 | 125200 | 62449200100 | 87900 | 88000 | 88000 | 87800 | 1662 |
| 385 | 20250219 | 125100 | 62303108500 | 87900 | 88000 | 88000 | 87900 | 354 |
| 386 | 20250219 | 125000 | 62271972500 | 88000 | 87900 | 88000 | 87900 | 3083 |
| 387 | 20250219 | 124900 | 62000683400 | 87900 | 87700 | 88000 | 87700 | 9464 |
| 388 | 20250219 | 124800 | 61168684200 | 87700 | 87700 | 87800 | 87700 | 725 |
| 389 | 20250219 | 124700 | 61105074500 | 87700 | 87700 | 87800 | 87700 | 2738 |
| 390 | 20250219 | 124600 | 60864886800 | 87800 | 87800 | 87800 | 87700 | 288 |
| 391 | 20250219 | 124500 | 60839613200 | 87800 | 87800 | 87800 | 87700 | 780 |
| 392 | 20250219 | 124400 | 60771135100 | 87800 | 87800 | 87800 | 87700 | 632 |
| 393 | 20250219 | 124300 | 60715675200 | 87800 | 87800 | 87800 | 87700 | 840 |
| 394 | 20250219 | 124200 | 60641935400 | 87700 | 87700 | 87800 | 87700 | 485 |
| 395 | 20250219 | 124100 | 60599376200 | 87800 | 87700 | 87800 | 87700 | 436 |
| 396 | 20250219 | 124000 | 60561119000 | 87700 | 87700 | 87800 | 87700 | 541 |
| 397 | 20250219 | 123900 | 60513643400 | 87800 | 87800 | 87800 | 87700 | 579 |
| 398 | 20250219 | 123800 | 60462820900 | 87900 | 87800 | 87900 | 87800 | 619 |
| 399 | 20250219 | 123700 | 60408452400 | 87800 | 87800 | 87900 | 87800 | 653 |
| 400 | 20250219 | 123600 | 60351114300 | 87800 | 87900 | 87900 | 87700 | 2391 |
| 401 | 20250219 | 123500 | 60141182200 | 87800 | 87800 | 87900 | 87800 | 526 |
| 402 | 20250219 | 123400 | 60094981600 | 87800 | 87800 | 87900 | 87800 | 2452 |
| 403 | 20250219 | 123300 | 59879621000 | 87800 | 87900 | 87900 | 87800 | 345 |
| 404 | 20250219 | 123200 | 59849310300 | 87900 | 87900 | 87900 | 87800 | 900 |
| 405 | 20250219 | 123100 | 59770274100 | 87900 | 87900 | 87900 | 87800 | 515 |
| 406 | 20250219 | 123000 | 59725040900 | 87800 | 87800 | 87900 | 87800 | 328 |
| 407 | 20250219 | 122900 | 59696231900 | 87800 | 88000 | 88000 | 87700 | 2761 |
| 408 | 20250219 | 122800 | 59453755300 | 88000 | 88000 | 88000 | 87900 | 373 |
| 409 | 20250219 | 122700 | 59420955400 | 88000 | 88000 | 88000 | 87900 | 437 |
| 410 | 20250219 | 122600 | 59382532600 | 87900 | 88000 | 88000 | 87900 | 621 |
| 411 | 20250219 | 122500 | 59327928000 | 87900 | 87900 | 88000 | 87800 | 558 |
| 412 | 20250219 | 122400 | 59278883300 | 87900 | 87900 | 88000 | 87800 | 581 |
| 413 | 20250219 | 122300 | 59227809300 | 87900 | 88000 | 88000 | 87900 | 1533 |
| 414 | 20250219 | 122200 | 59093042600 | 87900 | 87900 | 88000 | 87800 | 1011 |
| 415 | 20250219 | 122100 | 59004174900 | 88000 | 87900 | 88000 | 87900 | 1000 |
| 416 | 20250219 | 122000 | 58916262100 | 88000 | 87900 | 88000 | 87900 | 876 |
| 417 | 20250219 | 121900 | 58839257400 | 88000 | 88000 | 88100 | 87900 | 1443 |
| 418 | 20250219 | 121800 | 58712300000 | 88000 | 87900 | 88100 | 87900 | 1000 |
| 419 | 20250219 | 121700 | 58624310900 | 87900 | 88000 | 88000 | 87900 | 411 |
| 420 | 20250219 | 121600 | 58588149600 | 88000 | 87900 | 88000 | 87900 | 410 |
| 421 | 20250219 | 121500 | 58552094100 | 87900 | 88000 | 88000 | 87900 | 799 |
| 422 | 20250219 | 121400 | 58481787000 | 88000 | 87900 | 88000 | 87900 | 623 |
| 423 | 20250219 | 121300 | 58426968100 | 88000 | 88100 | 88100 | 87900 | 1535 |
| 424 | 20250219 | 121200 | 58291881300 | 88000 | 88000 | 88100 | 88000 | 409 |
| 425 | 20250219 | 121100 | 58255857600 | 88000 | 88000 | 88100 | 88000 | 502 |
| 426 | 20250219 | 121000 | 58211658200 | 88000 | 88000 | 88100 | 88000 | 521 |
| 427 | 20250219 | 120900 | 58165798700 | 88000 | 88000 | 88100 | 88000 | 1110 |
| 428 | 20250219 | 120800 | 58068094900 | 88100 | 88000 | 88100 | 88000 | 394 |
| 429 | 20250219 | 120700 | 58033404000 | 88100 | 88000 | 88100 | 88000 | 344 |
| 430 | 20250219 | 120600 | 58003101500 | 88100 | 87800 | 88100 | 87800 | 4485 |
| 431 | 20250219 | 120500 | 57608489100 | 87800 | 87900 | 87900 | 87800 | 429 |
| 432 | 20250219 | 120400 | 57570816300 | 87800 | 87900 | 87900 | 87800 | 3147 |
| 433 | 20250219 | 120300 | 57294249300 | 87900 | 88000 | 88100 | 87900 | 2058 |
| 434 | 20250219 | 120200 | 57113151900 | 88000 | 88000 | 88100 | 88000 | 620 |
| 435 | 20250219 | 120100 | 57058565200 | 88000 | 88000 | 88100 | 88000 | 1397 |
| 436 | 20250219 | 120000 | 56935599600 | 88100 | 88200 | 88200 | 88100 | 362 |
| 437 | 20250219 | 115900 | 56903707200 | 88100 | 88100 | 88200 | 88000 | 2368 |
| 438 | 20250219 | 115800 | 56695193200 | 88100 | 88100 | 88200 | 88100 | 901 |
| 439 | 20250219 | 115700 | 56615802300 | 88100 | 88200 | 88300 | 88100 | 2062 |
| 440 | 20250219 | 115600 | 56434040900 | 88300 | 88200 | 88300 | 88200 | 1074 |
| 441 | 20250219 | 115500 | 56339275800 | 88200 | 88300 | 88300 | 88200 | 613 |
| 442 | 20250219 | 115400 | 56285164400 | 88300 | 88300 | 88300 | 88200 | 1005 |
| 443 | 20250219 | 115300 | 56196514900 | 88200 | 88200 | 88300 | 88200 | 688 |
| 444 | 20250219 | 115200 | 56135800500 | 88300 | 88200 | 88300 | 88200 | 936 |
| 445 | 20250219 | 115100 | 56053169500 | 88200 | 88300 | 88400 | 88200 | 1647 |
| 446 | 20250219 | 115000 | 55907745400 | 88300 | 88300 | 88400 | 88300 | 1851 |
| 447 | 20250219 | 114900 | 55744288900 | 88300 | 88300 | 88300 | 88200 | 2482 |
| 448 | 20250219 | 114800 | 55525131600 | 88300 | 88400 | 88400 | 88300 | 3191 |
| 449 | 20250219 | 114700 | 55243299100 | 88400 | 88300 | 88400 | 88200 | 7560 |
| 450 | 20250219 | 114600 | 54575589400 | 88200 | 88000 | 88300 | 88000 | 7649 |
| 451 | 20250219 | 114500 | 53901221400 | 88000 | 88000 | 88100 | 88000 | 1178 |
| 452 | 20250219 | 114400 | 53797537700 | 88100 | 88100 | 88200 | 88000 | 1231 |
| 453 | 20250219 | 114300 | 53689094000 | 88200 | 88100 | 88200 | 88100 | 908 |
| 454 | 20250219 | 114200 | 53609071900 | 88100 | 88100 | 88200 | 88100 | 510 |
| 455 | 20250219 | 114100 | 53564133900 | 88200 | 88100 | 88200 | 88100 | 1151 |
| 456 | 20250219 | 114000 | 53462723800 | 88200 | 87900 | 88200 | 87800 | 4699 |
| 457 | 20250219 | 113900 | 53049151400 | 87900 | 88000 | 88100 | 87900 | 2019 |
| 458 | 20250219 | 113800 | 52871545000 | 88000 | 88100 | 88200 | 88000 | 3329 |
| 459 | 20250219 | 113700 | 52578331400 | 88100 | 88300 | 88300 | 88100 | 3336 |
| 460 | 20250219 | 113600 | 52284157200 | 88300 | 88300 | 88300 | 88200 | 1067 |
| 461 | 20250219 | 113500 | 52189988700 | 88200 | 88200 | 88300 | 88200 | 1035 |
| 462 | 20250219 | 113400 | 52098609700 | 88300 | 88100 | 88300 | 88100 | 1298 |
| 463 | 20250219 | 113300 | 51984118300 | 88100 | 88400 | 88400 | 88100 | 3091 |
| 464 | 20250219 | 113200 | 51711378300 | 88400 | 88300 | 88400 | 88200 | 2471 |
| 465 | 20250219 | 113100 | 51493189000 | 88300 | 88400 | 88400 | 88300 | 5098 |
| 466 | 20250219 | 113000 | 51042858300 | 88300 | 88300 | 88400 | 88200 | 6463 |
| 467 | 20250219 | 112900 | 50472192700 | 88300 | 88200 | 88300 | 88100 | 3005 |
| 468 | 20250219 | 112800 | 50207116200 | 88200 | 88100 | 88200 | 88000 | 3708 |
| 469 | 20250219 | 112700 | 49880367600 | 88100 | 88100 | 88200 | 88000 | 2641 |
| 470 | 20250219 | 112600 | 49647736600 | 88100 | 88200 | 88200 | 88000 | 1807 |
| 471 | 20250219 | 112500 | 49488495800 | 88200 | 88100 | 88200 | 88100 | 5325 |
| 472 | 20250219 | 112400 | 49019089100 | 88100 | 88000 | 88200 | 88000 | 9300 |
| 473 | 20250219 | 112300 | 48199296600 | 88100 | 88000 | 88100 | 87900 | 10639 |
| 474 | 20250219 | 112200 | 47263100300 | 88000 | 87800 | 88000 | 87800 | 3024 |
| 475 | 20250219 | 112100 | 46997246000 | 87900 | 87900 | 87900 | 87800 | 2153 |
| 476 | 20250219 | 112000 | 46808096400 | 87800 | 87800 | 87900 | 87800 | 1967 |
| 477 | 20250219 | 111900 | 46635260200 | 87900 | 87600 | 87900 | 87600 | 3905 |
| 478 | 20250219 | 111800 | 46292523300 | 87700 | 87600 | 87700 | 87400 | 4971 |
| 479 | 20250219 | 111700 | 45857231700 | 87500 | 87500 | 87600 | 87500 | 728 |
| 480 | 20250219 | 111600 | 45793486200 | 87600 | 87600 | 87600 | 87500 | 414 |
| 481 | 20250219 | 111500 | 45757238100 | 87500 | 87500 | 87600 | 87500 | 583 |
| 482 | 20250219 | 111400 | 45706197500 | 87500 | 87500 | 87600 | 87500 | 550 |
| 483 | 20250219 | 111300 | 45658031400 | 87700 | 87600 | 87700 | 87500 | 7897 |
| 484 | 20250219 | 111200 | 44965749500 | 87700 | 87600 | 87700 | 87600 | 1976 |
| 485 | 20250219 | 111100 | 44792549100 | 87600 | 87800 | 88000 | 87600 | 7907 |
| 486 | 20250219 | 111000 | 44098273200 | 87900 | 87800 | 87900 | 87800 | 4252 |
| 487 | 20250219 | 110900 | 43724549700 | 87800 | 87800 | 87900 | 87800 | 3999 |
| 488 | 20250219 | 110800 | 43373280000 | 87900 | 87600 | 87900 | 87600 | 8976 |
| 489 | 20250219 | 110700 | 42585682000 | 87600 | 87300 | 87600 | 87300 | 10348 |
| 490 | 20250219 | 110600 | 41680398600 | 87400 | 87400 | 87400 | 87200 | 5075 |
| 491 | 20250219 | 110500 | 41237346800 | 87300 | 87100 | 87400 | 87100 | 4713 |
| 492 | 20250219 | 110400 | 40826182300 | 87200 | 87200 | 87200 | 87100 | 303 |
| 493 | 20250219 | 110300 | 40799772700 | 87200 | 86900 | 87200 | 86900 | 4485 |
| 494 | 20250219 | 110200 | 40409503700 | 86900 | 86900 | 87000 | 86800 | 274 |
| 495 | 20250219 | 110100 | 40385682800 | 86900 | 86900 | 86900 | 86800 | 601 |
| 496 | 20250219 | 110000 | 40333459300 | 86900 | 86900 | 87000 | 86800 | 1543 |
| 497 | 20250219 | 105900 | 40199374800 | 86900 | 86900 | 87000 | 86900 | 410 |
| 498 | 20250219 | 105800 | 40163712600 | 87000 | 86900 | 87000 | 86900 | 183 |
| 499 | 20250219 | 105700 | 40147799700 | 87000 | 86900 | 87000 | 86900 | 453 |
| 500 | 20250219 | 105600 | 40108429400 | 86900 | 86800 | 86900 | 86800 | 579 |
| 501 | 20250219 | 105500 | 40058118100 | 86900 | 86900 | 86900 | 86800 | 195 |
| 502 | 20250219 | 105400 | 40041173400 | 86900 | 86900 | 86900 | 86800 | 564 |
| 503 | 20250219 | 105300 | 39992163500 | 86900 | 86900 | 86900 | 86800 | 259 |
| 504 | 20250219 | 105200 | 39969663400 | 86900 | 86800 | 87000 | 86800 | 329 |
| 505 | 20250219 | 105100 | 39941078900 | 86800 | 86900 | 86900 | 86800 | 1258 |
| 506 | 20250219 | 105000 | 39831775200 | 86900 | 86800 | 86900 | 86700 | 2947 |
| 507 | 20250219 | 104900 | 39575877300 | 86800 | 86700 | 86900 | 86700 | 843 |
| 508 | 20250219 | 104800 | 39502707700 | 86800 | 86700 | 86800 | 86700 | 441 |
| 509 | 20250219 | 104700 | 39464450300 | 86800 | 86800 | 86900 | 86800 | 364 |
| 510 | 20250219 | 104600 | 39432848100 | 86900 | 86700 | 86900 | 86700 | 822 |
| 511 | 20250219 | 104500 | 39361510800 | 86700 | 86900 | 86900 | 86700 | 910 |
| 512 | 20250219 | 104400 | 39282507600 | 86800 | 86900 | 87000 | 86800 | 1005 |
| 513 | 20250219 | 104300 | 39195181300 | 87000 | 86900 | 87000 | 86900 | 237 |
| 514 | 20250219 | 104200 | 39174577200 | 87000 | 86900 | 87100 | 86900 | 2894 |
| 515 | 20250219 | 104100 | 38922810300 | 86900 | 86900 | 87000 | 86800 | 2402 |
| 516 | 20250219 | 104000 | 38714073800 | 86900 | 86900 | 87000 | 86800 | 791 |
| 517 | 20250219 | 103900 | 38645284800 | 86900 | 86600 | 87000 | 86600 | 3786 |
| 518 | 20250219 | 103800 | 38316423000 | 86500 | 86500 | 86600 | 86500 | 2637 |
| 519 | 20250219 | 103700 | 38088124000 | 86500 | 86500 | 86600 | 86500 | 455 |
| 520 | 20250219 | 103600 | 38048752800 | 86600 | 86500 | 86600 | 86500 | 1209 |
| 521 | 20250219 | 103500 | 37944156400 | 86600 | 86600 | 86600 | 86500 | 465 |
| 522 | 20250219 | 103400 | 37903911600 | 86500 | 86500 | 86600 | 86500 | 790 |
| 523 | 20250219 | 103300 | 37835537400 | 86600 | 86400 | 86600 | 86400 | 892 |
| 524 | 20250219 | 103200 | 37758368400 | 86500 | 86400 | 86500 | 86300 | 6369 |
| 525 | 20250219 | 103100 | 37208111500 | 86500 | 86500 | 86600 | 86400 | 3726 |
| 526 | 20250219 | 103000 | 36885875600 | 86500 | 86600 | 86700 | 86500 | 2012 |
| 527 | 20250219 | 102900 | 36711698500 | 86600 | 86600 | 86700 | 86500 | 1339 |
| 528 | 20250219 | 102800 | 36595743600 | 86600 | 86600 | 86800 | 86500 | 1453 |
| 529 | 20250219 | 102700 | 36469984500 | 86500 | 86500 | 86600 | 86400 | 2887 |
| 530 | 20250219 | 102600 | 36220211000 | 86400 | 86600 | 86700 | 86400 | 10971 |
| 531 | 20250219 | 102500 | 35271345700 | 86600 | 86600 | 86700 | 86600 | 4980 |
| 532 | 20250219 | 102400 | 34839918400 | 86700 | 86800 | 86900 | 86700 | 5559 |
| 533 | 20250219 | 102300 | 34357690700 | 86800 | 86800 | 87000 | 86800 | 874 |
| 534 | 20250219 | 102200 | 34281763800 | 86800 | 86900 | 86900 | 86800 | 771 |
| 535 | 20250219 | 102100 | 34214771100 | 86900 | 86800 | 86900 | 86800 | 959 |
| 536 | 20250219 | 102000 | 34131472300 | 86900 | 87000 | 87000 | 86800 | 1464 |
| 537 | 20250219 | 101900 | 34004254400 | 87000 | 87100 | 87200 | 86900 | 2728 |
| 538 | 20250219 | 101800 | 33766837700 | 87200 | 87100 | 87200 | 87100 | 1247 |
| 539 | 20250219 | 101700 | 33658137300 | 87100 | 87200 | 87300 | 87100 | 1400 |
| 540 | 20250219 | 101600 | 33536119500 | 87200 | 87200 | 87300 | 87200 | 492 |
| 541 | 20250219 | 101500 | 33493198500 | 87200 | 87200 | 87300 | 87200 | 1520 |
| 542 | 20250219 | 101400 | 33360550500 | 87300 | 87200 | 87300 | 87200 | 403 |
| 543 | 20250219 | 101300 | 33325396800 | 87100 | 87000 | 87300 | 87000 | 2258 |
| 544 | 20250219 | 101200 | 33128603600 | 87100 | 87100 | 87100 | 87000 | 612 |
| 545 | 20250219 | 101100 | 33075299300 | 87100 | 87100 | 87100 | 87000 | 1206 |
| 546 | 20250219 | 101000 | 32970332300 | 87100 | 87000 | 87100 | 86900 | 873 |
| 547 | 20250219 | 100900 | 32894349900 | 87000 | 87200 | 87200 | 86900 | 3893 |
| 548 | 20250219 | 100800 | 32555534000 | 87200 | 87100 | 87200 | 87100 | 1066 |
| 549 | 20250219 | 100700 | 32462607200 | 87200 | 87200 | 87200 | 87100 | 1149 |
| 550 | 20250219 | 100600 | 32362442200 | 87200 | 87100 | 87200 | 87100 | 983 |
| 551 | 20250219 | 100500 | 32276750100 | 87100 | 87100 | 87200 | 87100 | 1354 |
| 552 | 20250219 | 100400 | 32158731400 | 87100 | 87100 | 87200 | 87100 | 1594 |
| 553 | 20250219 | 100300 | 32019768200 | 87200 | 87000 | 87200 | 87000 | 4640 |
| 554 | 20250219 | 100200 | 31615561600 | 87100 | 86800 | 87100 | 86800 | 3033 |
| 555 | 20250219 | 100100 | 31351755800 | 86900 | 86900 | 87000 | 86800 | 1710 |
| 556 | 20250219 | 100000 | 31203162900 | 86900 | 86800 | 86900 | 86800 | 683 |
| 557 | 20250219 | 095900 | 31143857700 | 86900 | 86600 | 87100 | 86600 | 6343 |
| 558 | 20250219 | 095800 | 30592484600 | 86700 | 86600 | 86700 | 86500 | 688 |
| 559 | 20250219 | 095700 | 30532910700 | 86600 | 86500 | 86600 | 86500 | 1047 |
| 560 | 20250219 | 095600 | 30442254200 | 86500 | 86600 | 86700 | 86500 | 2252 |
| 561 | 20250219 | 095500 | 30247222100 | 86700 | 86700 | 86700 | 86600 | 480 |
| 562 | 20250219 | 095400 | 30205625000 | 86700 | 86800 | 86900 | 86600 | 3412 |
| 563 | 20250219 | 095300 | 29909434400 | 86900 | 86800 | 86900 | 86800 | 486 |
| 564 | 20250219 | 095200 | 29867217100 | 86800 | 86800 | 86900 | 86800 | 863 |
| 565 | 20250219 | 095100 | 29792251000 | 86900 | 86900 | 86900 | 86800 | 298 |
| 566 | 20250219 | 095000 | 29766359000 | 86900 | 86700 | 86900 | 86700 | 942 |
| 567 | 20250219 | 094900 | 29684609100 | 86800 | 86800 | 86900 | 86700 | 1789 |
| 568 | 20250219 | 094800 | 29529364300 | 86800 | 86800 | 86900 | 86800 | 575 |
| 569 | 20250219 | 094700 | 29479422500 | 86800 | 86700 | 87100 | 86600 | 4902 |
| 570 | 20250219 | 094600 | 29053330400 | 86700 | 86800 | 87000 | 86600 | 3326 |
| 571 | 20250219 | 094500 | 28764767200 | 87000 | 86600 | 87100 | 86600 | 4784 |
| 572 | 20250219 | 094400 | 28349069900 | 86500 | 86500 | 86600 | 86400 | 1996 |
| 573 | 20250219 | 094300 | 28176406000 | 86500 | 86400 | 86500 | 86400 | 1932 |
| 574 | 20250219 | 094200 | 28009372900 | 86500 | 86500 | 86600 | 86400 | 1054 |
| 575 | 20250219 | 094100 | 27918196200 | 86500 | 86400 | 86600 | 86400 | 718 |
| 576 | 20250219 | 094000 | 27856100000 | 86500 | 86600 | 86600 | 86400 | 2141 |
| 577 | 20250219 | 093900 | 27670854800 | 86600 | 86400 | 86600 | 86300 | 2712 |
| 578 | 20250219 | 093800 | 27436412900 | 86300 | 86400 | 86400 | 86300 | 2012 |
| 579 | 20250219 | 093700 | 27262735200 | 86400 | 86400 | 86400 | 86300 | 2680 |
| 580 | 20250219 | 093600 | 27031402700 | 86300 | 86500 | 86500 | 86300 | 3630 |
| 581 | 20250219 | 093500 | 26717749100 | 86500 | 86400 | 86500 | 86400 | 2009 |
| 582 | 20250219 | 093400 | 26544112100 | 86500 | 86800 | 86800 | 86400 | 4351 |
| 583 | 20250219 | 093300 | 26167445300 | 86700 | 87100 | 87100 | 86700 | 2925 |
| 584 | 20250219 | 093200 | 25913484100 | 87000 | 87000 | 87500 | 86800 | 6315 |
| 585 | 20250219 | 093100 | 25362897800 | 87100 | 86500 | 87100 | 86400 | 10911 |
| 586 | 20250219 | 093000 | 24418468000 | 86600 | 86900 | 87000 | 86500 | 10331 |
| 587 | 20250219 | 092900 | 23522581400 | 86900 | 86900 | 87000 | 86900 | 1174 |
| 588 | 20250219 | 092800 | 23420503300 | 87000 | 87100 | 87100 | 86900 | 1318 |
| 589 | 20250219 | 092700 | 23305838000 | 87100 | 86900 | 87200 | 86800 | 4607 |
| 590 | 20250219 | 092600 | 22904803200 | 86900 | 86700 | 87000 | 86700 | 2443 |
| 591 | 20250219 | 092500 | 22692718900 | 86700 | 86700 | 86800 | 86600 | 5301 |
| 592 | 20250219 | 092400 | 22233083800 | 86700 | 86900 | 86900 | 86700 | 2348 |
| 593 | 20250219 | 092300 | 22029319100 | 86700 | 86900 | 87000 | 86600 | 4712 |
| 594 | 20250219 | 092200 | 21620364600 | 87000 | 87600 | 87600 | 86900 | 13545 |
| 595 | 20250219 | 092100 | 20439120600 | 87500 | 87200 | 87600 | 87200 | 6954 |
| 596 | 20250219 | 092000 | 19831317500 | 87200 | 87000 | 87200 | 86900 | 4244 |
| 597 | 20250219 | 091900 | 19461891400 | 86900 | 86900 | 87000 | 86800 | 4394 |
| 598 | 20250219 | 091800 | 19079765900 | 86900 | 86600 | 86900 | 86600 | 5632 |
| 599 | 20250219 | 091700 | 18591332800 | 86600 | 86500 | 86700 | 86400 | 1891 |
| 600 | 20250219 | 091600 | 18427621600 | 86500 | 86400 | 86500 | 86300 | 2525 |
| 601 | 20250219 | 091500 | 18209500800 | 86400 | 86600 | 86700 | 86300 | 4541 |
| 602 | 20250219 | 091400 | 17816834900 | 86700 | 86200 | 86700 | 86200 | 4613 |
| 603 | 20250219 | 091300 | 17417918700 | 86200 | 86200 | 86400 | 86200 | 4103 |
| 604 | 20250219 | 091200 | 17064108900 | 86200 | 86600 | 86700 | 86100 | 11319 |
| 605 | 20250219 | 091100 | 16087237100 | 86600 | 86400 | 86700 | 86400 | 3089 |
| 606 | 20250219 | 091000 | 15819977400 | 86400 | 86400 | 86500 | 86300 | 3548 |
| 607 | 20250219 | 090900 | 15513425300 | 86400 | 86900 | 86900 | 86300 | 9807 |
| 608 | 20250219 | 090800 | 14663896200 | 86800 | 85900 | 86900 | 85900 | 18501 |
| 609 | 20250219 | 090700 | 13063183500 | 86000 | 85800 | 86000 | 85700 | 9006 |
| 610 | 20250219 | 090600 | 12289660700 | 85800 | 85600 | 86200 | 85500 | 25764 |
| 611 | 20250219 | 090500 | 10079388900 | 85600 | 86200 | 86300 | 85500 | 30462 |
| 612 | 20250219 | 090400 | 7463076600 | 86300 | 86600 | 86900 | 86200 | 17704 |
| 613 | 20250219 | 090300 | 5931208300 | 86700 | 87300 | 87300 | 86500 | 17740 |
| 614 | 20250219 | 090200 | 4388372400 | 87200 | 87800 | 87800 | 87200 | 11830 |
| 615 | 20250219 | 090100 | 3355116600 | 87700 | 87200 | 87900 | 87000 | 12689 |
| 616 | 20250219 | 090000 | 2244686200 | 87100 | 87800 | 87900 | 87100 | 23894 |