34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 27698 |
| 3 | 20250218 | 191200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 4 | 20250218 | 191100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 5 | 20250218 | 191000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 6 | 20250218 | 190900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 7 | 20250218 | 190800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 8 | 20250218 | 190700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 9 | 20250218 | 190600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 10 | 20250218 | 190500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 11 | 20250218 | 190400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 12 | 20250218 | 190300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 13 | 20250218 | 190200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 14 | 20250218 | 190100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 15 | 20250218 | 190000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 16 | 20250218 | 185900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 17 | 20250218 | 185800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 18 | 20250218 | 185700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 19 | 20250218 | 185600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 20 | 20250218 | 185500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 21 | 20250218 | 185400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 22 | 20250218 | 185300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 23 | 20250218 | 185200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 24 | 20250218 | 185100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 25 | 20250218 | 185000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 26 | 20250218 | 184900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 27 | 20250218 | 184800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 28 | 20250218 | 184700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 29 | 20250218 | 184600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 30 | 20250218 | 184500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 31 | 20250218 | 184400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 32 | 20250218 | 184300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 27698 |
| 33 | 20250218 | 184200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 34 | 20250218 | 184100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 35 | 20250218 | 184000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 36 | 20250218 | 183900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 37 | 20250218 | 183800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 38 | 20250218 | 183700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 39 | 20250218 | 183600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 40 | 20250218 | 183500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 41 | 20250218 | 183400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 42 | 20250218 | 183300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 43 | 20250218 | 183200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 44 | 20250218 | 183100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 45 | 20250218 | 183000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 46 | 20250218 | 182900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 47 | 20250218 | 182800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 48 | 20250218 | 182700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 49 | 20250218 | 182600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 50 | 20250218 | 182500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 51 | 20250218 | 182400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 52 | 20250218 | 182300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 53 | 20250218 | 182200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 54 | 20250218 | 182100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 55 | 20250218 | 182000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 56 | 20250218 | 181900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 57 | 20250218 | 181800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 58 | 20250218 | 181700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 59 | 20250218 | 181600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 60 | 20250218 | 181500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 61 | 20250218 | 181400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 62 | 20250218 | 181300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 27698 |
| 63 | 20250218 | 181200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 64 | 20250218 | 181100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 65 | 20250218 | 181000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 66 | 20250218 | 180900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 67 | 20250218 | 180800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 68 | 20250218 | 180700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 69 | 20250218 | 180600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 70 | 20250218 | 180500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 71 | 20250218 | 180400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 72 | 20250218 | 180300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 73 | 20250218 | 180200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 74 | 20250218 | 180100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 75 | 20250218 | 180000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 76 | 20250218 | 175900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 77 | 20250218 | 175800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 78 | 20250218 | 175700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 79 | 20250218 | 175600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 80 | 20250218 | 175500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 81 | 20250218 | 175400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 82 | 20250218 | 175300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 83 | 20250218 | 175200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 84 | 20250218 | 175100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 85 | 20250218 | 175000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 86 | 20250218 | 174900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 87 | 20250218 | 174800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 88 | 20250218 | 174700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 89 | 20250218 | 174600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 90 | 20250218 | 174500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 91 | 20250218 | 174400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 92 | 20250218 | 174300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 27698 |
| 93 | 20250218 | 174200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 94 | 20250218 | 174100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 95 | 20250218 | 174000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 96 | 20250218 | 173900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 97 | 20250218 | 173800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 98 | 20250218 | 173700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 99 | 20250218 | 173600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 100 | 20250218 | 173500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 101 | 20250218 | 173400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 102 | 20250218 | 173300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 103 | 20250218 | 173200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 104 | 20250218 | 173100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 105 | 20250218 | 173000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 106 | 20250218 | 172900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 107 | 20250218 | 172800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 108 | 20250218 | 172700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 109 | 20250218 | 172600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 110 | 20250218 | 172500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 111 | 20250218 | 172400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 112 | 20250218 | 172300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 113 | 20250218 | 172200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 114 | 20250218 | 172100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 115 | 20250218 | 172000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 116 | 20250218 | 171900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 117 | 20250218 | 171800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 118 | 20250218 | 171700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 119 | 20250218 | 171600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 120 | 20250218 | 171500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 121 | 20250218 | 171400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 122 | 20250218 | 171300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 27698 |
| 123 | 20250218 | 171200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 124 | 20250218 | 171100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 125 | 20250218 | 171000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 126 | 20250218 | 170900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 127 | 20250218 | 170800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 128 | 20250218 | 170700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 129 | 20250218 | 170600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 130 | 20250218 | 170500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 131 | 20250218 | 170400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 132 | 20250218 | 170300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 133 | 20250218 | 170200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 134 | 20250218 | 170100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 135 | 20250218 | 170000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 136 | 20250218 | 165900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 137 | 20250218 | 165800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 138 | 20250218 | 165700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 139 | 20250218 | 165600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 140 | 20250218 | 165500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 141 | 20250218 | 165400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 142 | 20250218 | 165300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 143 | 20250218 | 165200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 144 | 20250218 | 165100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 145 | 20250218 | 165000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 146 | 20250218 | 164900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 147 | 20250218 | 164800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 148 | 20250218 | 164700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 149 | 20250218 | 164600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 150 | 20250218 | 164500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 151 | 20250218 | 164400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 152 | 20250218 | 164300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 27698 |
| 153 | 20250218 | 164200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 154 | 20250218 | 164100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 155 | 20250218 | 164000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 156 | 20250218 | 163900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 157 | 20250218 | 163800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 158 | 20250218 | 163700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 159 | 20250218 | 163600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 160 | 20250218 | 163500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 161 | 20250218 | 163400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 162 | 20250218 | 163300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 163 | 20250218 | 163200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 164 | 20250218 | 163100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 165 | 20250218 | 163000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 166 | 20250218 | 162900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 167 | 20250218 | 162800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 168 | 20250218 | 162700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 169 | 20250218 | 162600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 170 | 20250218 | 162500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 171 | 20250218 | 162400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 172 | 20250218 | 162300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 173 | 20250218 | 162200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 174 | 20250218 | 162100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 175 | 20250218 | 162000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 176 | 20250218 | 161900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 177 | 20250218 | 161800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 178 | 20250218 | 161700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 179 | 20250218 | 161600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 180 | 20250218 | 161500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 181 | 20250218 | 161400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 182 | 20250218 | 161300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 27698 |
| 183 | 20250218 | 161200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 184 | 20250218 | 161100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 185 | 20250218 | 161000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 186 | 20250218 | 160900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 187 | 20250218 | 160800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 188 | 20250218 | 160700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 189 | 20250218 | 160600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 190 | 20250218 | 160500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 191 | 20250218 | 160400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 192 | 20250218 | 160300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 193 | 20250218 | 160200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 194 | 20250218 | 160100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 195 | 20250218 | 160000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 196 | 20250218 | 155900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 197 | 20250218 | 155800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 198 | 20250218 | 155700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 199 | 20250218 | 155600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 200 | 20250218 | 155500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 201 | 20250218 | 155400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 202 | 20250218 | 155300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 203 | 20250218 | 155200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 204 | 20250218 | 155100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 205 | 20250218 | 155000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 206 | 20250218 | 154900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 207 | 20250218 | 154800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 208 | 20250218 | 154700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 209 | 20250218 | 154600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 210 | 20250218 | 154500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 211 | 20250218 | 154400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 212 | 20250218 | 154300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 27698 |
| 213 | 20250218 | 154200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 214 | 20250218 | 154100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 215 | 20250218 | 154000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 216 | 20250218 | 153900 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 217 | 20250218 | 153800 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 218 | 20250218 | 153700 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 219 | 20250218 | 153600 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 220 | 20250218 | 153500 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 221 | 20250218 | 153400 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 222 | 20250218 | 153300 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 223 | 20250218 | 153200 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 224 | 20250218 | 153100 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 0 |
| 225 | 20250218 | 153000 | 128787207400 | 87700 | 87700 | 87700 | 87700 | 27698 |
| 226 | 20250218 | 152900 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 227 | 20250218 | 152800 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 228 | 20250218 | 152700 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 229 | 20250218 | 152600 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 230 | 20250218 | 152500 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 231 | 20250218 | 152400 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 232 | 20250218 | 152300 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 233 | 20250218 | 152200 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 234 | 20250218 | 152100 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 235 | 20250218 | 152000 | 126358092800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 236 | 20250218 | 151900 | 126358092800 | 87200 | 87100 | 87300 | 87000 | 5459 |
| 237 | 20250218 | 151800 | 125882266900 | 87200 | 87100 | 87200 | 87000 | 4143 |
| 238 | 20250218 | 151700 | 125521465700 | 87100 | 87300 | 87400 | 87100 | 5190 |
| 239 | 20250218 | 151600 | 125068530400 | 87400 | 87400 | 87400 | 87300 | 2082 |
| 240 | 20250218 | 151500 | 124886697500 | 87400 | 87400 | 87500 | 87300 | 5164 |
| 241 | 20250218 | 151400 | 124435331700 | 87400 | 87500 | 87500 | 87400 | 1477 |
| 242 | 20250218 | 151300 | 124306159000 | 87400 | 87400 | 87500 | 87300 | 4682 |
| 243 | 20250218 | 151200 | 123896927100 | 87300 | 87300 | 87400 | 87300 | 1440 |
| 244 | 20250218 | 151100 | 123771143600 | 87300 | 87400 | 87400 | 87300 | 1714 |
| 245 | 20250218 | 151000 | 123621409800 | 87400 | 87300 | 87400 | 87200 | 1557 |
| 246 | 20250218 | 150900 | 123485466200 | 87300 | 87200 | 87300 | 87200 | 2413 |
| 247 | 20250218 | 150800 | 123274835100 | 87200 | 87200 | 87300 | 87200 | 1224 |
| 248 | 20250218 | 150700 | 123168055600 | 87200 | 87200 | 87200 | 87100 | 3564 |
| 249 | 20250218 | 150600 | 122857362100 | 87100 | 87100 | 87200 | 87100 | 1175 |
| 250 | 20250218 | 150500 | 122754997800 | 87200 | 87200 | 87200 | 87100 | 1164 |
| 251 | 20250218 | 150400 | 122653602500 | 87100 | 87200 | 87200 | 87100 | 1846 |
| 252 | 20250218 | 150300 | 122492775200 | 87200 | 87200 | 87300 | 87100 | 1394 |
| 253 | 20250218 | 150200 | 122371211900 | 87200 | 87000 | 87200 | 87000 | 871 |
| 254 | 20250218 | 150100 | 122295350400 | 87100 | 86900 | 87100 | 86900 | 3500 |
| 255 | 20250218 | 150000 | 121990834000 | 86900 | 86900 | 86900 | 86800 | 2237 |
| 256 | 20250218 | 145900 | 121796495000 | 86800 | 86900 | 87000 | 86800 | 3393 |
| 257 | 20250218 | 145800 | 121501687600 | 86900 | 86900 | 86900 | 86800 | 2793 |
| 258 | 20250218 | 145700 | 121259066400 | 86900 | 86900 | 87000 | 86900 | 2136 |
| 259 | 20250218 | 145600 | 121073429100 | 87000 | 87000 | 87100 | 86900 | 3888 |
| 260 | 20250218 | 145500 | 120735310400 | 86900 | 87100 | 87200 | 86900 | 9076 |
| 261 | 20250218 | 145400 | 119945475400 | 87200 | 87300 | 87300 | 87100 | 8737 |
| 262 | 20250218 | 145300 | 119183146900 | 87300 | 87400 | 87500 | 87300 | 3561 |
| 263 | 20250218 | 145200 | 118871916300 | 87400 | 87400 | 87500 | 87400 | 725 |
| 264 | 20250218 | 145100 | 118808503000 | 87400 | 87400 | 87500 | 87300 | 2062 |
| 265 | 20250218 | 145000 | 118628282200 | 87500 | 87400 | 87500 | 87300 | 2666 |
| 266 | 20250218 | 144900 | 118395183900 | 87300 | 87300 | 87500 | 87300 | 1420 |
| 267 | 20250218 | 144800 | 118271082100 | 87400 | 87500 | 87500 | 87300 | 1394 |
| 268 | 20250218 | 144700 | 118149232200 | 87400 | 87300 | 87500 | 87300 | 3700 |
| 269 | 20250218 | 144600 | 117825836000 | 87300 | 87300 | 87400 | 87300 | 1699 |
| 270 | 20250218 | 144500 | 117677455200 | 87400 | 87400 | 87400 | 87300 | 927 |
| 271 | 20250218 | 144400 | 117596478900 | 87400 | 87300 | 87400 | 87300 | 626 |
| 272 | 20250218 | 144300 | 117541774500 | 87400 | 87400 | 87400 | 87300 | 549 |
| 273 | 20250218 | 144200 | 117493801900 | 87400 | 87500 | 87500 | 87300 | 1579 |
| 274 | 20250218 | 144100 | 117355834500 | 87400 | 87400 | 87500 | 87300 | 2025 |
| 275 | 20250218 | 144000 | 117178848400 | 87300 | 87200 | 87400 | 87200 | 2170 |
| 276 | 20250218 | 143900 | 116989392100 | 87300 | 87300 | 87300 | 87200 | 1733 |
| 277 | 20250218 | 143800 | 116838189000 | 87200 | 87300 | 87300 | 87200 | 1346 |
| 278 | 20250218 | 143700 | 116720781200 | 87300 | 87400 | 87400 | 87300 | 1586 |
| 279 | 20250218 | 143600 | 116582318000 | 87300 | 87400 | 87400 | 87300 | 3565 |
| 280 | 20250218 | 143500 | 116271070100 | 87400 | 87500 | 87500 | 87300 | 3223 |
| 281 | 20250218 | 143400 | 115989435800 | 87500 | 87400 | 87500 | 87400 | 811 |
| 282 | 20250218 | 143300 | 115918509700 | 87400 | 87500 | 87600 | 87400 | 2934 |
| 283 | 20250218 | 143200 | 115661776700 | 87500 | 87600 | 87700 | 87500 | 1838 |
| 284 | 20250218 | 143100 | 115500897300 | 87700 | 87600 | 87700 | 87600 | 1579 |
| 285 | 20250218 | 143000 | 115362565200 | 87600 | 87700 | 87700 | 87600 | 3880 |
| 286 | 20250218 | 142900 | 115022665400 | 87600 | 87700 | 87800 | 87600 | 4410 |
| 287 | 20250218 | 142800 | 114635930000 | 87800 | 87800 | 87800 | 87700 | 1298 |
| 288 | 20250218 | 142700 | 114522010900 | 87800 | 87800 | 87900 | 87700 | 1757 |
| 289 | 20250218 | 142600 | 114367738700 | 87900 | 87800 | 87900 | 87700 | 3013 |
| 290 | 20250218 | 142500 | 114103192200 | 87800 | 87800 | 87900 | 87800 | 1770 |
| 291 | 20250218 | 142400 | 113947764600 | 87800 | 87800 | 87900 | 87800 | 2259 |
| 292 | 20250218 | 142300 | 113749260900 | 87800 | 87700 | 87800 | 87700 | 1692 |
| 293 | 20250218 | 142200 | 113600739900 | 87800 | 87800 | 87900 | 87700 | 1286 |
| 294 | 20250218 | 142100 | 113487835500 | 87700 | 87800 | 87800 | 87700 | 2935 |
| 295 | 20250218 | 142000 | 113230192700 | 87700 | 87800 | 87800 | 87700 | 6957 |
| 296 | 20250218 | 141900 | 112619537800 | 87800 | 87700 | 87800 | 87600 | 2764 |
| 297 | 20250218 | 141800 | 112377149700 | 87700 | 87600 | 87700 | 87600 | 1564 |
| 298 | 20250218 | 141700 | 112240089100 | 87600 | 87700 | 87700 | 87600 | 985 |
| 299 | 20250218 | 141600 | 112153749500 | 87700 | 87600 | 87700 | 87600 | 1017 |
| 300 | 20250218 | 141500 | 112064631300 | 87700 | 87600 | 87700 | 87600 | 686 |
| 301 | 20250218 | 141400 | 112004507200 | 87700 | 87500 | 87700 | 87500 | 2009 |
| 302 | 20250218 | 141300 | 111828573100 | 87600 | 87400 | 87600 | 87400 | 2940 |
| 303 | 20250218 | 141200 | 111571318000 | 87400 | 87400 | 87500 | 87400 | 2032 |
| 304 | 20250218 | 141100 | 111393707700 | 87400 | 87500 | 87500 | 87400 | 906 |
| 305 | 20250218 | 141000 | 111314499800 | 87400 | 87500 | 87500 | 87400 | 3706 |
| 306 | 20250218 | 140900 | 110990526800 | 87500 | 87600 | 87700 | 87400 | 9809 |
| 307 | 20250218 | 140800 | 110131555200 | 87700 | 87600 | 87700 | 87600 | 440 |
| 308 | 20250218 | 140700 | 110092972600 | 87700 | 87700 | 87800 | 87600 | 3768 |
| 309 | 20250218 | 140600 | 109762589200 | 87800 | 87700 | 87800 | 87600 | 2635 |
| 310 | 20250218 | 140500 | 109531536600 | 87700 | 87700 | 87800 | 87700 | 935 |
| 311 | 20250218 | 140400 | 109449506300 | 87700 | 87700 | 87800 | 87600 | 2952 |
| 312 | 20250218 | 140300 | 109190774200 | 87700 | 87800 | 87800 | 87600 | 3844 |
| 313 | 20250218 | 140200 | 108853520100 | 87800 | 87700 | 87800 | 87600 | 1527 |
| 314 | 20250218 | 140100 | 108719605900 | 87600 | 87700 | 87800 | 87600 | 6056 |
| 315 | 20250218 | 140000 | 108188567500 | 87800 | 88000 | 88000 | 87700 | 13158 |
| 316 | 20250218 | 135900 | 107031511000 | 87900 | 87600 | 88000 | 87500 | 24369 |
| 317 | 20250218 | 135800 | 104891301000 | 87600 | 87600 | 87700 | 87500 | 2601 |
| 318 | 20250218 | 135700 | 104663418600 | 87700 | 87500 | 87700 | 87400 | 4836 |
| 319 | 20250218 | 135600 | 104239980800 | 87500 | 87500 | 87600 | 87400 | 3785 |
| 320 | 20250218 | 135500 | 103908786900 | 87600 | 87500 | 87700 | 87500 | 4190 |
| 321 | 20250218 | 135400 | 103541873100 | 87600 | 87800 | 87800 | 87600 | 8315 |
| 322 | 20250218 | 135300 | 102812869800 | 87800 | 87500 | 87800 | 87400 | 11328 |
| 323 | 20250218 | 135200 | 101820711500 | 87500 | 87400 | 87500 | 87400 | 2108 |
| 324 | 20250218 | 135100 | 101636326200 | 87400 | 87300 | 87500 | 87300 | 1529 |
| 325 | 20250218 | 135000 | 101502698900 | 87400 | 87300 | 87500 | 87300 | 8698 |
| 326 | 20250218 | 134900 | 100742348300 | 87300 | 87200 | 87400 | 87100 | 9576 |
| 327 | 20250218 | 134800 | 99906632200 | 87200 | 87000 | 87200 | 87000 | 1776 |
| 328 | 20250218 | 134700 | 99751926800 | 87100 | 87100 | 87100 | 87000 | 963 |
| 329 | 20250218 | 134600 | 99668065900 | 87100 | 86800 | 87100 | 86800 | 6763 |
| 330 | 20250218 | 134500 | 99079641500 | 86800 | 86800 | 86900 | 86800 | 2160 |
| 331 | 20250218 | 134400 | 98892051200 | 86800 | 86800 | 86900 | 86800 | 445 |
| 332 | 20250218 | 134300 | 98853383000 | 86900 | 86900 | 86900 | 86800 | 952 |
| 333 | 20250218 | 134200 | 98770708200 | 86900 | 86800 | 86900 | 86800 | 797 |
| 334 | 20250218 | 134100 | 98701456300 | 86800 | 86900 | 86900 | 86800 | 449 |
| 335 | 20250218 | 134000 | 98662442700 | 86900 | 86800 | 86900 | 86800 | 319 |
| 336 | 20250218 | 133900 | 98634733200 | 86800 | 86900 | 86900 | 86800 | 586 |
| 337 | 20250218 | 133800 | 98583824600 | 86900 | 86800 | 86900 | 86800 | 347 |
| 338 | 20250218 | 133700 | 98553682000 | 86900 | 86900 | 86900 | 86800 | 441 |
| 339 | 20250218 | 133600 | 98515378000 | 86900 | 86800 | 86900 | 86800 | 798 |
| 340 | 20250218 | 133500 | 98446074200 | 86900 | 86900 | 86900 | 86800 | 329 |
| 341 | 20250218 | 133400 | 98417508100 | 86900 | 86900 | 86900 | 86800 | 324 |
| 342 | 20250218 | 133300 | 98389365200 | 86800 | 86800 | 86900 | 86800 | 556 |
| 343 | 20250218 | 133200 | 98341077200 | 86900 | 86800 | 86900 | 86800 | 721 |
| 344 | 20250218 | 133100 | 98278474900 | 86900 | 86800 | 86900 | 86800 | 905 |
| 345 | 20250218 | 133000 | 98199841400 | 86900 | 86900 | 86900 | 86800 | 514 |
| 346 | 20250218 | 132900 | 98155194300 | 86900 | 86800 | 86900 | 86800 | 295 |
| 347 | 20250218 | 132800 | 98129575600 | 86800 | 86900 | 86900 | 86800 | 513 |
| 348 | 20250218 | 132700 | 98085031500 | 86800 | 86900 | 86900 | 86800 | 357 |
| 349 | 20250218 | 132600 | 98054018000 | 86900 | 86800 | 86900 | 86800 | 786 |
| 350 | 20250218 | 132500 | 97985790000 | 86800 | 86700 | 86900 | 86700 | 962 |
| 351 | 20250218 | 132400 | 97902340900 | 86700 | 86900 | 86900 | 86700 | 1986 |
| 352 | 20250218 | 132300 | 97730091100 | 86800 | 86800 | 86900 | 86800 | 1103 |
| 353 | 20250218 | 132200 | 97634344200 | 86800 | 86900 | 86900 | 86800 | 339 |
| 354 | 20250218 | 132100 | 97604904500 | 86900 | 86900 | 86900 | 86800 | 858 |
| 355 | 20250218 | 132000 | 97530376900 | 86900 | 86900 | 86900 | 86800 | 249 |
| 356 | 20250218 | 131900 | 97508751400 | 86900 | 87000 | 87000 | 86800 | 1326 |
| 357 | 20250218 | 131800 | 97393509100 | 87000 | 86800 | 87000 | 86800 | 1167 |
| 358 | 20250218 | 131700 | 97292095300 | 86900 | 87000 | 87000 | 86800 | 956 |
| 359 | 20250218 | 131600 | 97209017500 | 87000 | 86800 | 87000 | 86800 | 1420 |
| 360 | 20250218 | 131500 | 97085602700 | 86800 | 87000 | 87000 | 86800 | 2966 |
| 361 | 20250218 | 131400 | 96827863500 | 87000 | 86900 | 87000 | 86900 | 442 |
| 362 | 20250218 | 131300 | 96789431000 | 87000 | 87200 | 87200 | 86900 | 2145 |
| 363 | 20250218 | 131200 | 96602798100 | 87100 | 87200 | 87200 | 87000 | 1191 |
| 364 | 20250218 | 131100 | 96499043300 | 87200 | 87200 | 87200 | 87100 | 6365 |
| 365 | 20250218 | 131000 | 95944152500 | 87100 | 87200 | 87200 | 87100 | 2196 |
| 366 | 20250218 | 130900 | 95752702300 | 87100 | 87100 | 87200 | 87000 | 3428 |
| 367 | 20250218 | 130800 | 95454132500 | 87000 | 86800 | 87200 | 86700 | 17511 |
| 368 | 20250218 | 130700 | 93930777000 | 86900 | 86800 | 86900 | 86700 | 3313 |
| 369 | 20250218 | 130600 | 93643211300 | 86800 | 86600 | 86800 | 86600 | 2080 |
| 370 | 20250218 | 130500 | 93462862800 | 86700 | 86600 | 86700 | 86600 | 891 |
| 371 | 20250218 | 130400 | 93385674600 | 86600 | 86700 | 86700 | 86600 | 253 |
| 372 | 20250218 | 130300 | 93363747800 | 86700 | 86600 | 86700 | 86600 | 365 |
| 373 | 20250218 | 130200 | 93332121600 | 86700 | 86800 | 86800 | 86600 | 1278 |
| 374 | 20250218 | 130100 | 93221301600 | 86700 | 86700 | 86800 | 86700 | 304 |
| 375 | 20250218 | 130000 | 93194923500 | 86800 | 86700 | 86800 | 86700 | 302 |
| 376 | 20250218 | 125900 | 93168733200 | 86700 | 86600 | 86800 | 86600 | 788 |
| 377 | 20250218 | 125800 | 93100416100 | 86600 | 86600 | 86700 | 86600 | 440 |
| 378 | 20250218 | 125700 | 93062280800 | 86700 | 86600 | 86700 | 86500 | 1374 |
| 379 | 20250218 | 125600 | 92943287700 | 86600 | 86700 | 86700 | 86600 | 1260 |
| 380 | 20250218 | 125500 | 92834137200 | 86700 | 86600 | 86700 | 86600 | 530 |
| 381 | 20250218 | 125400 | 92788218300 | 86700 | 86900 | 86900 | 86600 | 5021 |
| 382 | 20250218 | 125300 | 92352591600 | 86800 | 86800 | 86900 | 86800 | 1548 |
| 383 | 20250218 | 125200 | 92218179200 | 86900 | 86800 | 86900 | 86700 | 2245 |
| 384 | 20250218 | 125100 | 92023270200 | 86700 | 86800 | 86800 | 86700 | 2442 |
| 385 | 20250218 | 125000 | 91811331000 | 86800 | 86700 | 86800 | 86700 | 664 |
| 386 | 20250218 | 124900 | 91753716800 | 86800 | 86700 | 86800 | 86700 | 3337 |
| 387 | 20250218 | 124800 | 91464373400 | 86700 | 86600 | 86700 | 86600 | 747 |
| 388 | 20250218 | 124700 | 91399623900 | 86600 | 86600 | 86700 | 86600 | 3128 |
| 389 | 20250218 | 124600 | 91128702500 | 86500 | 86600 | 86600 | 86500 | 414 |
| 390 | 20250218 | 124500 | 91092857200 | 86600 | 86500 | 86600 | 86500 | 515 |
| 391 | 20250218 | 124400 | 91048262900 | 86500 | 86500 | 86600 | 86500 | 1508 |
| 392 | 20250218 | 124300 | 90917795400 | 86500 | 86500 | 86600 | 86500 | 1561 |
| 393 | 20250218 | 124200 | 90782762600 | 86500 | 86500 | 86600 | 86400 | 1697 |
| 394 | 20250218 | 124100 | 90635968200 | 86500 | 86600 | 86600 | 86500 | 511 |
| 395 | 20250218 | 124000 | 90591762800 | 86600 | 86500 | 86600 | 86500 | 445 |
| 396 | 20250218 | 123900 | 90553251800 | 86500 | 86500 | 86600 | 86500 | 1621 |
| 397 | 20250218 | 123800 | 90412946300 | 86500 | 86500 | 86600 | 86500 | 3874 |
| 398 | 20250218 | 123700 | 90077837300 | 86400 | 86400 | 86500 | 86300 | 258 |
| 399 | 20250218 | 123600 | 90055539100 | 86400 | 86400 | 86400 | 86300 | 1169 |
| 400 | 20250218 | 123500 | 89954537600 | 86400 | 86400 | 86500 | 86400 | 415 |
| 401 | 20250218 | 123400 | 89918675800 | 86400 | 86300 | 86500 | 86300 | 1790 |
| 402 | 20250218 | 123300 | 89764016700 | 86400 | 86300 | 86400 | 86300 | 465 |
| 403 | 20250218 | 123200 | 89723868400 | 86300 | 86300 | 86400 | 86300 | 778 |
| 404 | 20250218 | 123100 | 89656724600 | 86400 | 86300 | 86400 | 86300 | 568 |
| 405 | 20250218 | 123000 | 89607664400 | 86300 | 86200 | 86400 | 86200 | 2321 |
| 406 | 20250218 | 122900 | 89407380700 | 86300 | 86200 | 86300 | 86200 | 685 |
| 407 | 20250218 | 122800 | 89348327800 | 86300 | 86200 | 86300 | 86200 | 605 |
| 408 | 20250218 | 122700 | 89296166000 | 86300 | 86200 | 86300 | 86200 | 1661 |
| 409 | 20250218 | 122600 | 89152883200 | 86200 | 86300 | 86300 | 86200 | 547 |
| 410 | 20250218 | 122500 | 89105723900 | 86200 | 86200 | 86300 | 86200 | 525 |
| 411 | 20250218 | 122400 | 89060448500 | 86300 | 86200 | 86300 | 86200 | 517 |
| 412 | 20250218 | 122300 | 89015868100 | 86200 | 86300 | 86300 | 86200 | 715 |
| 413 | 20250218 | 122200 | 88954205200 | 86300 | 86200 | 86300 | 86200 | 974 |
| 414 | 20250218 | 122100 | 88870234900 | 86200 | 86300 | 86300 | 86200 | 544 |
| 415 | 20250218 | 122000 | 88823334400 | 86200 | 86300 | 86400 | 86200 | 2858 |
| 416 | 20250218 | 121900 | 88576734400 | 86400 | 86300 | 86400 | 86300 | 884 |
| 417 | 20250218 | 121800 | 88500428400 | 86300 | 86300 | 86400 | 86300 | 663 |
| 418 | 20250218 | 121700 | 88443204100 | 86400 | 86500 | 86600 | 86300 | 4839 |
| 419 | 20250218 | 121600 | 88024845400 | 86600 | 86500 | 86600 | 86500 | 1081 |
| 420 | 20250218 | 121500 | 87931290800 | 86500 | 86500 | 86600 | 86500 | 746 |
| 421 | 20250218 | 121400 | 87866742000 | 86600 | 86500 | 86600 | 86500 | 218 |
| 422 | 20250218 | 121300 | 87847869100 | 86600 | 86500 | 86600 | 86500 | 1155 |
| 423 | 20250218 | 121200 | 87747850500 | 86500 | 86500 | 86600 | 86500 | 191 |
| 424 | 20250218 | 121100 | 87731314300 | 86500 | 86500 | 86600 | 86500 | 773 |
| 425 | 20250218 | 121000 | 87664447700 | 86500 | 86500 | 86600 | 86500 | 222 |
| 426 | 20250218 | 120900 | 87645230500 | 86500 | 86500 | 86600 | 86500 | 338 |
| 427 | 20250218 | 120800 | 87615979500 | 86500 | 86600 | 86600 | 86500 | 156 |
| 428 | 20250218 | 120700 | 87602485400 | 86600 | 86600 | 86600 | 86500 | 367 |
| 429 | 20250218 | 120600 | 87570728100 | 86500 | 86600 | 86600 | 86500 | 963 |
| 430 | 20250218 | 120500 | 87487402900 | 86600 | 86500 | 86600 | 86500 | 258 |
| 431 | 20250218 | 120400 | 87465075000 | 86600 | 86500 | 86600 | 86500 | 249 |
| 432 | 20250218 | 120300 | 87443525100 | 86500 | 86500 | 86600 | 86500 | 398 |
| 433 | 20250218 | 120200 | 87409074500 | 86500 | 86600 | 86600 | 86500 | 258 |
| 434 | 20250218 | 120100 | 87386752500 | 86600 | 86400 | 86600 | 86400 | 3817 |
| 435 | 20250218 | 120000 | 87056520200 | 86500 | 86500 | 86500 | 86400 | 384 |
| 436 | 20250218 | 115900 | 87023316900 | 86400 | 86500 | 86500 | 86400 | 313 |
| 437 | 20250218 | 115800 | 86996259900 | 86400 | 86400 | 86500 | 86300 | 2025 |
| 438 | 20250218 | 115700 | 86821285600 | 86500 | 86400 | 86500 | 86400 | 647 |
| 439 | 20250218 | 115600 | 86765331800 | 86500 | 86400 | 86500 | 86400 | 584 |
| 440 | 20250218 | 115500 | 86714841700 | 86400 | 86400 | 86500 | 86400 | 1862 |
| 441 | 20250218 | 115400 | 86553934900 | 86400 | 86400 | 86500 | 86400 | 960 |
| 442 | 20250218 | 115300 | 86470981500 | 86400 | 86400 | 86500 | 86400 | 513 |
| 443 | 20250218 | 115200 | 86426649500 | 86400 | 86400 | 86500 | 86400 | 119 |
| 444 | 20250218 | 115100 | 86416363800 | 86400 | 86500 | 86600 | 86400 | 1775 |
| 445 | 20250218 | 115000 | 86262835100 | 86500 | 86500 | 86600 | 86500 | 689 |
| 446 | 20250218 | 114900 | 86203214000 | 86500 | 86600 | 86600 | 86500 | 530 |
| 447 | 20250218 | 114800 | 86157319000 | 86600 | 86500 | 86600 | 86500 | 1210 |
| 448 | 20250218 | 114700 | 86052620400 | 86600 | 86500 | 86600 | 86500 | 618 |
| 449 | 20250218 | 114600 | 85999117900 | 86600 | 86500 | 86600 | 86500 | 790 |
| 450 | 20250218 | 114500 | 85930743000 | 86500 | 86500 | 86500 | 86400 | 1980 |
| 451 | 20250218 | 114400 | 85759475900 | 86500 | 86400 | 86500 | 86400 | 751 |
| 452 | 20250218 | 114300 | 85694532400 | 86500 | 86300 | 86500 | 86300 | 1839 |
| 453 | 20250218 | 114200 | 85535633100 | 86400 | 86400 | 86400 | 86300 | 470 |
| 454 | 20250218 | 114100 | 85495028800 | 86400 | 86300 | 86400 | 86300 | 658 |
| 455 | 20250218 | 114000 | 85438211500 | 86400 | 86500 | 86500 | 86300 | 1379 |
| 456 | 20250218 | 113900 | 85319061700 | 86500 | 86500 | 86600 | 86400 | 1809 |
| 457 | 20250218 | 113800 | 85162578900 | 86600 | 86600 | 86600 | 86500 | 1179 |
| 458 | 20250218 | 113700 | 85060564300 | 86500 | 86500 | 86600 | 86500 | 1448 |
| 459 | 20250218 | 113600 | 84935283300 | 86600 | 86600 | 86600 | 86500 | 1241 |
| 460 | 20250218 | 113500 | 84827834800 | 86500 | 86400 | 86600 | 86400 | 2148 |
| 461 | 20250218 | 113400 | 84641924200 | 86500 | 86400 | 86600 | 86400 | 3123 |
| 462 | 20250218 | 113300 | 84371880100 | 86400 | 86300 | 86500 | 86300 | 2075 |
| 463 | 20250218 | 113200 | 84192447600 | 86300 | 86200 | 86400 | 86200 | 5148 |
| 464 | 20250218 | 113100 | 83748103300 | 86200 | 86200 | 86300 | 86200 | 447 |
| 465 | 20250218 | 113000 | 83709557100 | 86200 | 86200 | 86200 | 86100 | 1008 |
| 466 | 20250218 | 112900 | 83622669700 | 86200 | 86300 | 86300 | 86200 | 1535 |
| 467 | 20250218 | 112800 | 83490336300 | 86200 | 86200 | 86300 | 86200 | 1245 |
| 468 | 20250218 | 112700 | 83382963000 | 86300 | 86200 | 86300 | 86200 | 803 |
| 469 | 20250218 | 112600 | 83313672700 | 86300 | 86200 | 86300 | 86200 | 626 |
| 470 | 20250218 | 112500 | 83259695400 | 86300 | 86200 | 86300 | 86200 | 1103 |
| 471 | 20250218 | 112400 | 83164588900 | 86300 | 86100 | 86300 | 86100 | 698 |
| 472 | 20250218 | 112300 | 83104369100 | 86200 | 86000 | 86200 | 85900 | 4213 |
| 473 | 20250218 | 112200 | 82741826100 | 86000 | 85800 | 86000 | 85800 | 1247 |
| 474 | 20250218 | 112100 | 82634677000 | 85800 | 85800 | 85900 | 85800 | 1106 |
| 475 | 20250218 | 112000 | 82539686500 | 85800 | 85800 | 85900 | 85800 | 1368 |
| 476 | 20250218 | 111900 | 82422300100 | 85800 | 85800 | 85900 | 85800 | 683 |
| 477 | 20250218 | 111800 | 82363695400 | 85800 | 85800 | 85900 | 85800 | 1533 |
| 478 | 20250218 | 111700 | 82232135600 | 85800 | 85900 | 85900 | 85800 | 445 |
| 479 | 20250218 | 111600 | 82193938900 | 85900 | 85800 | 85900 | 85800 | 533 |
| 480 | 20250218 | 111500 | 82148188000 | 85800 | 85700 | 85900 | 85700 | 984 |
| 481 | 20250218 | 111400 | 82063754900 | 85700 | 85800 | 85800 | 85700 | 967 |
| 482 | 20250218 | 111300 | 81980843800 | 85800 | 85800 | 85900 | 85700 | 583 |
| 483 | 20250218 | 111200 | 81930861300 | 85800 | 85800 | 85900 | 85700 | 4208 |
| 484 | 20250218 | 111100 | 81569759600 | 85800 | 85900 | 85900 | 85800 | 1524 |
| 485 | 20250218 | 111000 | 81438957000 | 85800 | 85800 | 85900 | 85800 | 1056 |
| 486 | 20250218 | 110900 | 81348263300 | 85800 | 85800 | 85900 | 85800 | 273 |
| 487 | 20250218 | 110800 | 81324830100 | 85900 | 85900 | 86000 | 85800 | 737 |
| 488 | 20250218 | 110700 | 81261539900 | 86000 | 85900 | 86000 | 85800 | 1375 |
| 489 | 20250218 | 110600 | 81143436400 | 85900 | 85900 | 86000 | 85900 | 979 |
| 490 | 20250218 | 110500 | 81059331400 | 85900 | 85900 | 86000 | 85900 | 1257 |
| 491 | 20250218 | 110400 | 80951347100 | 85900 | 86000 | 86100 | 85900 | 769 |
| 492 | 20250218 | 110300 | 80885217500 | 86000 | 86000 | 86100 | 86000 | 929 |
| 493 | 20250218 | 110200 | 80805313700 | 86000 | 86000 | 86100 | 86000 | 1261 |
| 494 | 20250218 | 110100 | 80696789300 | 86000 | 86100 | 86200 | 86000 | 1986 |
| 495 | 20250218 | 110000 | 80525734500 | 86100 | 86100 | 86200 | 86000 | 1034 |
| 496 | 20250218 | 105900 | 80436693000 | 86100 | 86100 | 86200 | 86000 | 534 |
| 497 | 20250218 | 105800 | 80390715700 | 86100 | 85900 | 86100 | 85900 | 771 |
| 498 | 20250218 | 105700 | 80324413300 | 85900 | 86000 | 86000 | 85900 | 811 |
| 499 | 20250218 | 105600 | 80254730700 | 86000 | 86000 | 86000 | 85900 | 1279 |
| 500 | 20250218 | 105500 | 80144776100 | 86000 | 86000 | 86200 | 86000 | 798 |
| 501 | 20250218 | 105400 | 80076109000 | 86100 | 86200 | 86300 | 86000 | 3917 |
| 502 | 20250218 | 105300 | 79738950000 | 86300 | 86200 | 86300 | 86100 | 782 |
| 503 | 20250218 | 105200 | 79671540800 | 86200 | 86300 | 86400 | 86200 | 4385 |
| 504 | 20250218 | 105100 | 79293377300 | 86300 | 86100 | 86300 | 86100 | 2034 |
| 505 | 20250218 | 105000 | 79117972700 | 86000 | 86000 | 86100 | 85900 | 4429 |
| 506 | 20250218 | 104900 | 78736926400 | 86000 | 86000 | 86000 | 85900 | 1181 |
| 507 | 20250218 | 104800 | 78635397000 | 85900 | 85900 | 86000 | 85900 | 180 |
| 508 | 20250218 | 104700 | 78619928500 | 85900 | 85900 | 86000 | 85800 | 1585 |
| 509 | 20250218 | 104600 | 78483794500 | 85900 | 85900 | 85900 | 85800 | 813 |
| 510 | 20250218 | 104500 | 78413967400 | 85900 | 85900 | 86000 | 85900 | 638 |
| 511 | 20250218 | 104400 | 78359144000 | 85900 | 85700 | 86000 | 85600 | 4415 |
| 512 | 20250218 | 104300 | 77980332200 | 85600 | 85700 | 85700 | 85600 | 569 |
| 513 | 20250218 | 104200 | 77931593900 | 85800 | 85700 | 85800 | 85600 | 1748 |
| 514 | 20250218 | 104100 | 77781855100 | 85700 | 85700 | 85800 | 85600 | 1539 |
| 515 | 20250218 | 104000 | 77649987700 | 85700 | 85800 | 85800 | 85700 | 745 |
| 516 | 20250218 | 103900 | 77586134100 | 85700 | 85600 | 85800 | 85600 | 1109 |
| 517 | 20250218 | 103800 | 77491112700 | 85700 | 85700 | 85800 | 85600 | 1100 |
| 518 | 20250218 | 103700 | 77396838000 | 85800 | 85700 | 85800 | 85700 | 490 |
| 519 | 20250218 | 103600 | 77354825500 | 85700 | 85700 | 85800 | 85700 | 593 |
| 520 | 20250218 | 103500 | 77304001800 | 85600 | 85700 | 85800 | 85600 | 606 |
| 521 | 20250218 | 103400 | 77252069800 | 85700 | 85700 | 85800 | 85600 | 1113 |
| 522 | 20250218 | 103300 | 77156684700 | 85800 | 85900 | 85900 | 85700 | 2099 |
| 523 | 20250218 | 103200 | 76976620400 | 85900 | 85900 | 85900 | 85800 | 590 |
| 524 | 20250218 | 103100 | 76925958800 | 85800 | 85700 | 85900 | 85700 | 2023 |
| 525 | 20250218 | 103000 | 76752450100 | 85800 | 85700 | 85800 | 85700 | 650 |
| 526 | 20250218 | 102900 | 76696699600 | 85700 | 85700 | 85900 | 85600 | 1998 |
| 527 | 20250218 | 102800 | 76525385500 | 85700 | 85800 | 85900 | 85700 | 976 |
| 528 | 20250218 | 102700 | 76441661800 | 85700 | 85900 | 85900 | 85700 | 1468 |
| 529 | 20250218 | 102600 | 76315664200 | 85800 | 85800 | 85900 | 85700 | 1761 |
| 530 | 20250218 | 102500 | 76164492600 | 85800 | 85600 | 85800 | 85600 | 753 |
| 531 | 20250218 | 102400 | 76099967600 | 85600 | 85600 | 85700 | 85600 | 385 |
| 532 | 20250218 | 102300 | 76066983900 | 85700 | 85500 | 85700 | 85500 | 2832 |
| 533 | 20250218 | 102200 | 75824678500 | 85500 | 85400 | 85500 | 85400 | 2403 |
| 534 | 20250218 | 102100 | 75619429200 | 85400 | 85500 | 85500 | 85400 | 3288 |
| 535 | 20250218 | 102000 | 75338623600 | 85400 | 85500 | 85600 | 85400 | 5327 |
| 536 | 20250218 | 101900 | 74883077200 | 85500 | 85600 | 85600 | 85500 | 1392 |
| 537 | 20250218 | 101800 | 74764056900 | 85600 | 85700 | 85700 | 85600 | 1104 |
| 538 | 20250218 | 101700 | 74669541600 | 85700 | 85900 | 85900 | 85700 | 2228 |
| 539 | 20250218 | 101600 | 74478478900 | 85900 | 85900 | 86000 | 85900 | 2145 |
| 540 | 20250218 | 101500 | 74294191000 | 85900 | 85900 | 86000 | 85800 | 1246 |
| 541 | 20250218 | 101400 | 74187067700 | 85900 | 85700 | 85900 | 85600 | 1750 |
| 542 | 20250218 | 101300 | 74037115400 | 85600 | 85800 | 85900 | 85600 | 4840 |
| 543 | 20250218 | 101200 | 73621894800 | 85800 | 85700 | 85900 | 85700 | 2248 |
| 544 | 20250218 | 101100 | 73429050600 | 85800 | 85200 | 85800 | 85200 | 8143 |
| 545 | 20250218 | 101000 | 72733369200 | 85200 | 85100 | 85300 | 85000 | 7465 |
| 546 | 20250218 | 100900 | 72097480100 | 85100 | 85200 | 85200 | 85100 | 13776 |
| 547 | 20250218 | 100800 | 70924660600 | 85200 | 85500 | 85500 | 85200 | 16393 |
| 548 | 20250218 | 100700 | 69525636100 | 85400 | 85400 | 85500 | 85400 | 2559 |
| 549 | 20250218 | 100600 | 69306981000 | 85500 | 85500 | 85600 | 85400 | 3421 |
| 550 | 20250218 | 100500 | 69014507700 | 85500 | 85600 | 85700 | 85400 | 6242 |
| 551 | 20250218 | 100400 | 68480801400 | 85700 | 85800 | 85800 | 85600 | 4845 |
| 552 | 20250218 | 100300 | 68065804600 | 85800 | 85700 | 85900 | 85700 | 1829 |
| 553 | 20250218 | 100200 | 67909027900 | 85700 | 86200 | 86200 | 85700 | 6955 |
| 554 | 20250218 | 100100 | 67311210100 | 86100 | 86100 | 86300 | 86100 | 2313 |
| 555 | 20250218 | 100000 | 67111874600 | 86100 | 86100 | 86300 | 86100 | 2642 |
| 556 | 20250218 | 095900 | 66884099300 | 86100 | 86100 | 86300 | 86000 | 5035 |
| 557 | 20250218 | 095800 | 66450570700 | 86100 | 85800 | 86100 | 85700 | 4804 |
| 558 | 20250218 | 095700 | 66037588000 | 85800 | 85500 | 85800 | 85400 | 7131 |
| 559 | 20250218 | 095600 | 65427412900 | 85400 | 85600 | 85600 | 85400 | 7793 |
| 560 | 20250218 | 095500 | 64761183000 | 85500 | 85600 | 85700 | 85500 | 4941 |
| 561 | 20250218 | 095400 | 64338302700 | 85600 | 85800 | 85900 | 85600 | 8317 |
| 562 | 20250218 | 095300 | 63625532000 | 85900 | 85900 | 86000 | 85800 | 3464 |
| 563 | 20250218 | 095200 | 63328035300 | 86000 | 85800 | 86100 | 85800 | 4508 |
| 564 | 20250218 | 095100 | 62940470100 | 85800 | 85800 | 86000 | 85700 | 8481 |
| 565 | 20250218 | 095000 | 62212072700 | 85800 | 85800 | 85900 | 85800 | 2447 |
| 566 | 20250218 | 094900 | 62002045600 | 85800 | 85900 | 86000 | 85800 | 5830 |
| 567 | 20250218 | 094800 | 61501562200 | 85900 | 85500 | 86100 | 85500 | 14245 |
| 568 | 20250218 | 094700 | 60280171400 | 85500 | 85700 | 85800 | 85400 | 14717 |
| 569 | 20250218 | 094600 | 59021103900 | 85700 | 85800 | 85900 | 85500 | 17188 |
| 570 | 20250218 | 094500 | 57548214800 | 85800 | 86300 | 86400 | 85700 | 24932 |
| 571 | 20250218 | 094400 | 55404050500 | 86400 | 86500 | 86500 | 86300 | 4835 |
| 572 | 20250218 | 094300 | 54986246500 | 86400 | 86600 | 86700 | 86400 | 10206 |
| 573 | 20250218 | 094200 | 54103239800 | 86600 | 86900 | 86900 | 86600 | 6430 |
| 574 | 20250218 | 094100 | 53545525400 | 86900 | 86800 | 86900 | 86600 | 5467 |
| 575 | 20250218 | 094000 | 53071213500 | 86900 | 86700 | 86900 | 86600 | 2779 |
| 576 | 20250218 | 093900 | 52830109500 | 86600 | 86400 | 86700 | 86400 | 9196 |
| 577 | 20250218 | 093800 | 52034413100 | 86400 | 86700 | 86700 | 86400 | 13667 |
| 578 | 20250218 | 093700 | 50851878900 | 86600 | 87100 | 87100 | 86600 | 16843 |
| 579 | 20250218 | 093600 | 49388970900 | 87100 | 87200 | 87300 | 87000 | 7272 |
| 580 | 20250218 | 093500 | 48755848400 | 87200 | 87300 | 87400 | 87200 | 4470 |
| 581 | 20250218 | 093400 | 48365734100 | 87300 | 87100 | 87300 | 87100 | 5231 |
| 582 | 20250218 | 093300 | 47909692000 | 87100 | 87100 | 87200 | 87000 | 6305 |
| 583 | 20250218 | 093200 | 47360390200 | 87100 | 87400 | 87500 | 87100 | 11432 |
| 584 | 20250218 | 093100 | 46362932200 | 87400 | 87500 | 87600 | 87400 | 8117 |
| 585 | 20250218 | 093000 | 45652638600 | 87600 | 87900 | 88000 | 87500 | 10309 |
| 586 | 20250218 | 092900 | 44748445900 | 88000 | 87800 | 88000 | 87700 | 9319 |
| 587 | 20250218 | 092800 | 43929967100 | 87700 | 87300 | 87800 | 87300 | 5823 |
| 588 | 20250218 | 092700 | 43419936300 | 87300 | 87300 | 87600 | 87300 | 8587 |
| 589 | 20250218 | 092600 | 42669584700 | 87500 | 87500 | 87600 | 87300 | 7689 |
| 590 | 20250218 | 092500 | 41997210500 | 87600 | 87500 | 87600 | 87500 | 3381 |
| 591 | 20250218 | 092400 | 41701271000 | 87500 | 87400 | 87700 | 87300 | 9185 |
| 592 | 20250218 | 092300 | 40897974600 | 87500 | 87700 | 87700 | 87400 | 9247 |
| 593 | 20250218 | 092200 | 40088500800 | 87600 | 87700 | 87800 | 87600 | 8667 |
| 594 | 20250218 | 092100 | 39328363200 | 87700 | 87700 | 87800 | 87700 | 2785 |
| 595 | 20250218 | 092000 | 39083962600 | 87800 | 87700 | 87800 | 87600 | 5069 |
| 596 | 20250218 | 091900 | 38639207400 | 87700 | 87700 | 87800 | 87600 | 8553 |
| 597 | 20250218 | 091800 | 37889090100 | 87700 | 88000 | 88200 | 87600 | 16250 |
| 598 | 20250218 | 091700 | 36459855800 | 87900 | 87400 | 88100 | 87400 | 15552 |
| 599 | 20250218 | 091600 | 35093504200 | 87400 | 87900 | 88000 | 87000 | 19644 |
| 600 | 20250218 | 091500 | 33374235800 | 87800 | 88400 | 88400 | 87700 | 28543 |
| 601 | 20250218 | 091400 | 30863746000 | 88300 | 87400 | 88500 | 87300 | 58888 |
| 602 | 20250218 | 091300 | 25686706200 | 87400 | 86700 | 87400 | 86600 | 24387 |
| 603 | 20250218 | 091200 | 23564117200 | 86700 | 86300 | 86800 | 86300 | 10797 |
| 604 | 20250218 | 091100 | 22628667800 | 86400 | 86000 | 86400 | 86000 | 10887 |
| 605 | 20250218 | 091000 | 21689776200 | 86000 | 86000 | 86100 | 86000 | 7763 |
| 606 | 20250218 | 090900 | 21021796700 | 86000 | 85900 | 86200 | 85600 | 20128 |
| 607 | 20250218 | 090800 | 19295462000 | 85800 | 86300 | 86400 | 85800 | 19379 |
| 608 | 20250218 | 090700 | 17627226100 | 86300 | 86500 | 86600 | 86300 | 11906 |
| 609 | 20250218 | 090600 | 16598562200 | 86600 | 86900 | 87000 | 86400 | 24293 |
| 610 | 20250218 | 090500 | 14491412800 | 87000 | 86900 | 87100 | 86800 | 18862 |
| 611 | 20250218 | 090400 | 12851248900 | 86800 | 87200 | 87300 | 86800 | 31966 |
| 612 | 20250218 | 090300 | 10067763500 | 87200 | 87000 | 87300 | 87000 | 26721 |
| 613 | 20250218 | 090200 | 7738899300 | 87100 | 86200 | 87200 | 86100 | 29095 |
| 614 | 20250218 | 090100 | 5212520200 | 86200 | 85700 | 86400 | 85700 | 31399 |
| 615 | 20250218 | 090000 | 2514564200 | 85800 | 86400 | 86400 | 85600 | 29133 |