35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 9010 |
| 3 | 20250221 | 185700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 4 | 20250221 | 185600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 5 | 20250221 | 185500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 6 | 20250221 | 185400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 7 | 20250221 | 185300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 8 | 20250221 | 185200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 9 | 20250221 | 185100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 10 | 20250221 | 185000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 11 | 20250221 | 184900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 12 | 20250221 | 184800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 13 | 20250221 | 184700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 14 | 20250221 | 184600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 15 | 20250221 | 184500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 16 | 20250221 | 184400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 17 | 20250221 | 184300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 18 | 20250221 | 184200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 19 | 20250221 | 184100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 20 | 20250221 | 184000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 21 | 20250221 | 183900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 22 | 20250221 | 183800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 23 | 20250221 | 183700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 24 | 20250221 | 183600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 25 | 20250221 | 183500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 26 | 20250221 | 183400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 27 | 20250221 | 183300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 28 | 20250221 | 183200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 29 | 20250221 | 183100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 30 | 20250221 | 183000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 31 | 20250221 | 182900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 32 | 20250221 | 182800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 9010 |
| 33 | 20250221 | 182700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 34 | 20250221 | 182600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 35 | 20250221 | 182500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 36 | 20250221 | 182400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 37 | 20250221 | 182300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 38 | 20250221 | 182200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 39 | 20250221 | 182100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 40 | 20250221 | 182000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 41 | 20250221 | 181900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 42 | 20250221 | 181800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 43 | 20250221 | 181700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 44 | 20250221 | 181600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 45 | 20250221 | 181500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 46 | 20250221 | 181400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 47 | 20250221 | 181300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 48 | 20250221 | 181200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 49 | 20250221 | 181100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 50 | 20250221 | 181000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 51 | 20250221 | 180900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 52 | 20250221 | 180800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 53 | 20250221 | 180700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 54 | 20250221 | 180600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 55 | 20250221 | 180500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 56 | 20250221 | 180400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 57 | 20250221 | 180300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 58 | 20250221 | 180200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 59 | 20250221 | 180100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 60 | 20250221 | 180000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 61 | 20250221 | 175900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 62 | 20250221 | 175800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 9010 |
| 63 | 20250221 | 175700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 64 | 20250221 | 175600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 65 | 20250221 | 175500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 66 | 20250221 | 175400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 67 | 20250221 | 175300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 68 | 20250221 | 175200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 69 | 20250221 | 175100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 70 | 20250221 | 175000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 71 | 20250221 | 174900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 72 | 20250221 | 174800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 73 | 20250221 | 174700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 74 | 20250221 | 174600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 75 | 20250221 | 174500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 76 | 20250221 | 174400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 77 | 20250221 | 174300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 78 | 20250221 | 174200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 79 | 20250221 | 174100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 80 | 20250221 | 174000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 81 | 20250221 | 173900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 82 | 20250221 | 173800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 83 | 20250221 | 173700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 84 | 20250221 | 173600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 85 | 20250221 | 173500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 86 | 20250221 | 173400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 87 | 20250221 | 173300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 88 | 20250221 | 173200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 89 | 20250221 | 173100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 90 | 20250221 | 173000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 91 | 20250221 | 172900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 92 | 20250221 | 172800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 9010 |
| 93 | 20250221 | 172700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 94 | 20250221 | 172600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 95 | 20250221 | 172500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 96 | 20250221 | 172400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 97 | 20250221 | 172300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 98 | 20250221 | 172200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 99 | 20250221 | 172100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 100 | 20250221 | 172000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 101 | 20250221 | 171900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 102 | 20250221 | 171800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 103 | 20250221 | 171700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 104 | 20250221 | 171600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 105 | 20250221 | 171500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 106 | 20250221 | 171400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 107 | 20250221 | 171300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 108 | 20250221 | 171200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 109 | 20250221 | 171100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 110 | 20250221 | 171000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 111 | 20250221 | 170900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 112 | 20250221 | 170800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 113 | 20250221 | 170700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 114 | 20250221 | 170600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 115 | 20250221 | 170500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 116 | 20250221 | 170400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 117 | 20250221 | 170300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 118 | 20250221 | 170200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 119 | 20250221 | 170100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 120 | 20250221 | 170000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 121 | 20250221 | 165900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 122 | 20250221 | 165800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 9010 |
| 123 | 20250221 | 165700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 124 | 20250221 | 165600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 125 | 20250221 | 165500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 126 | 20250221 | 165400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 127 | 20250221 | 165300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 128 | 20250221 | 165200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 129 | 20250221 | 165100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 130 | 20250221 | 165000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 131 | 20250221 | 164900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 132 | 20250221 | 164800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 133 | 20250221 | 164700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 134 | 20250221 | 164600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 135 | 20250221 | 164500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 136 | 20250221 | 164400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 137 | 20250221 | 164300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 138 | 20250221 | 164200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 139 | 20250221 | 164100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 140 | 20250221 | 164000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 141 | 20250221 | 163900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 142 | 20250221 | 163800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 143 | 20250221 | 163700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 144 | 20250221 | 163600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 145 | 20250221 | 163500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 146 | 20250221 | 163400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 147 | 20250221 | 163300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 148 | 20250221 | 163200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 149 | 20250221 | 163100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 150 | 20250221 | 163000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 151 | 20250221 | 162900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 152 | 20250221 | 162800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 9010 |
| 153 | 20250221 | 162700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 154 | 20250221 | 162600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 155 | 20250221 | 162500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 156 | 20250221 | 162400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 157 | 20250221 | 162300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 158 | 20250221 | 162200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 159 | 20250221 | 162100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 160 | 20250221 | 162000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 161 | 20250221 | 161900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 162 | 20250221 | 161800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 163 | 20250221 | 161700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 164 | 20250221 | 161600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 165 | 20250221 | 161500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 166 | 20250221 | 161400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 167 | 20250221 | 161300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 168 | 20250221 | 161200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 169 | 20250221 | 161100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 170 | 20250221 | 161000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 171 | 20250221 | 160900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 172 | 20250221 | 160800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 173 | 20250221 | 160700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 174 | 20250221 | 160600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 175 | 20250221 | 160500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 176 | 20250221 | 160400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 177 | 20250221 | 160300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 178 | 20250221 | 160200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 179 | 20250221 | 160100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 180 | 20250221 | 160000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 181 | 20250221 | 155900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 182 | 20250221 | 155800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 9010 |
| 183 | 20250221 | 155700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 184 | 20250221 | 155600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 185 | 20250221 | 155500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 186 | 20250221 | 155400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 187 | 20250221 | 155300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 188 | 20250221 | 155200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 189 | 20250221 | 155100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 190 | 20250221 | 155000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 191 | 20250221 | 154900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 192 | 20250221 | 154800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 193 | 20250221 | 154700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 194 | 20250221 | 154600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 195 | 20250221 | 154500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 196 | 20250221 | 154400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 197 | 20250221 | 154300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 198 | 20250221 | 154200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 199 | 20250221 | 154100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 200 | 20250221 | 154000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 201 | 20250221 | 153900 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 202 | 20250221 | 153800 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 203 | 20250221 | 153700 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 204 | 20250221 | 153600 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 205 | 20250221 | 153500 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 206 | 20250221 | 153400 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 207 | 20250221 | 153300 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 208 | 20250221 | 153200 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 209 | 20250221 | 153100 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 210 | 20250221 | 153000 | 61060853800 | 146300 | 146300 | 146300 | 146300 | 9010 |
| 211 | 20250221 | 152900 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 212 | 20250221 | 152800 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 213 | 20250221 | 152700 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 214 | 20250221 | 152600 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 215 | 20250221 | 152500 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 216 | 20250221 | 152400 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 217 | 20250221 | 152300 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 218 | 20250221 | 152200 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 219 | 20250221 | 152100 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 220 | 20250221 | 152000 | 59742690800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 221 | 20250221 | 151900 | 59742690800 | 146300 | 146300 | 146400 | 146200 | 850 |
| 222 | 20250221 | 151800 | 59618342600 | 146400 | 146300 | 146400 | 146200 | 2552 |
| 223 | 20250221 | 151700 | 59244961000 | 146300 | 146400 | 146500 | 146300 | 1283 |
| 224 | 20250221 | 151600 | 59057167700 | 146400 | 146300 | 146500 | 146300 | 2121 |
| 225 | 20250221 | 151500 | 58746585600 | 146300 | 146400 | 146500 | 146300 | 2360 |
| 226 | 20250221 | 151400 | 58401039400 | 146400 | 146200 | 146500 | 146100 | 3483 |
| 227 | 20250221 | 151300 | 57891385100 | 146100 | 146100 | 146200 | 146000 | 860 |
| 228 | 20250221 | 151200 | 57765745500 | 146100 | 146000 | 146100 | 145900 | 1162 |
| 229 | 20250221 | 151100 | 57596065400 | 146000 | 145800 | 146100 | 145700 | 2509 |
| 230 | 20250221 | 151000 | 57229787200 | 145800 | 145700 | 145800 | 145600 | 2439 |
| 231 | 20250221 | 150900 | 56874340700 | 145600 | 145600 | 145700 | 145500 | 936 |
| 232 | 20250221 | 150800 | 56738023300 | 145600 | 145600 | 145700 | 145500 | 932 |
| 233 | 20250221 | 150700 | 56602348300 | 145600 | 145800 | 145800 | 145600 | 1136 |
| 234 | 20250221 | 150600 | 56436785400 | 145900 | 145800 | 145900 | 145700 | 1157 |
| 235 | 20250221 | 150500 | 56268049200 | 145900 | 145600 | 145900 | 145500 | 1018 |
| 236 | 20250221 | 150400 | 56119674800 | 145600 | 145400 | 145700 | 145400 | 2646 |
| 237 | 20250221 | 150300 | 55734461100 | 145500 | 145500 | 145700 | 145400 | 1544 |
| 238 | 20250221 | 150200 | 55509777000 | 145400 | 145300 | 145500 | 145300 | 888 |
| 239 | 20250221 | 150100 | 55380640100 | 145400 | 145400 | 145500 | 145300 | 1109 |
| 240 | 20250221 | 150000 | 55219355200 | 145400 | 145600 | 145700 | 145300 | 1094 |
| 241 | 20250221 | 145900 | 55060167700 | 145600 | 145600 | 145700 | 145500 | 676 |
| 242 | 20250221 | 145800 | 54961727600 | 145700 | 145800 | 145800 | 145600 | 1601 |
| 243 | 20250221 | 145700 | 54728518400 | 145800 | 145800 | 145800 | 145700 | 272 |
| 244 | 20250221 | 145600 | 54688871800 | 145700 | 145900 | 145900 | 145700 | 492 |
| 245 | 20250221 | 145500 | 54617145200 | 145900 | 145800 | 145900 | 145800 | 511 |
| 246 | 20250221 | 145400 | 54542609800 | 145900 | 146000 | 146000 | 145800 | 403 |
| 247 | 20250221 | 145300 | 54483827100 | 146000 | 145900 | 146000 | 145800 | 679 |
| 248 | 20250221 | 145200 | 54384735000 | 145900 | 145700 | 145900 | 145700 | 815 |
| 249 | 20250221 | 145100 | 54265898000 | 145800 | 145800 | 145900 | 145700 | 392 |
| 250 | 20250221 | 145000 | 54208741000 | 145800 | 145800 | 145900 | 145700 | 518 |
| 251 | 20250221 | 144900 | 54133211000 | 145700 | 145600 | 145800 | 145600 | 466 |
| 252 | 20250221 | 144800 | 54065305900 | 145700 | 145700 | 145700 | 145600 | 275 |
| 253 | 20250221 | 144700 | 54025241200 | 145700 | 145900 | 145900 | 145700 | 481 |
| 254 | 20250221 | 144600 | 53955121600 | 145900 | 145800 | 145900 | 145700 | 390 |
| 255 | 20250221 | 144500 | 53898270300 | 145800 | 145700 | 145800 | 145600 | 343 |
| 256 | 20250221 | 144400 | 53848276000 | 145700 | 145200 | 145700 | 145200 | 517 |
| 257 | 20250221 | 144300 | 53773039300 | 145200 | 145600 | 145700 | 145100 | 1464 |
| 258 | 20250221 | 144200 | 53560205900 | 145600 | 145400 | 145700 | 145400 | 614 |
| 259 | 20250221 | 144100 | 53470808100 | 145500 | 145400 | 145500 | 145300 | 533 |
| 260 | 20250221 | 144000 | 53393305600 | 145400 | 145400 | 145500 | 145200 | 1688 |
| 261 | 20250221 | 143900 | 53147992700 | 145500 | 145400 | 145500 | 145400 | 636 |
| 262 | 20250221 | 143800 | 53055495600 | 145500 | 145600 | 145600 | 145400 | 970 |
| 263 | 20250221 | 143700 | 52914364300 | 145600 | 145600 | 145800 | 145600 | 928 |
| 264 | 20250221 | 143600 | 52779197900 | 145600 | 145900 | 146000 | 145600 | 948 |
| 265 | 20250221 | 143500 | 52641005800 | 145900 | 146300 | 146300 | 145900 | 950 |
| 266 | 20250221 | 143400 | 52502252500 | 146300 | 146300 | 146400 | 146200 | 684 |
| 267 | 20250221 | 143300 | 52402168100 | 146400 | 146000 | 146400 | 146000 | 740 |
| 268 | 20250221 | 143200 | 52294031800 | 146000 | 146000 | 146100 | 145900 | 558 |
| 269 | 20250221 | 143100 | 52212571300 | 146000 | 146100 | 146100 | 145900 | 1754 |
| 270 | 20250221 | 143000 | 51956483400 | 146100 | 146400 | 146500 | 146000 | 1680 |
| 271 | 20250221 | 142900 | 51710726400 | 146400 | 146700 | 146800 | 146400 | 2238 |
| 272 | 20250221 | 142800 | 51382863600 | 146800 | 146700 | 146900 | 146700 | 1915 |
| 273 | 20250221 | 142700 | 51101763000 | 146700 | 146800 | 146900 | 146600 | 1631 |
| 274 | 20250221 | 142600 | 50862403800 | 146800 | 146600 | 146900 | 146500 | 5792 |
| 275 | 20250221 | 142500 | 50012529500 | 146600 | 146600 | 146700 | 146500 | 1119 |
| 276 | 20250221 | 142400 | 49848493100 | 146600 | 146500 | 146700 | 146400 | 2548 |
| 277 | 20250221 | 142300 | 49475080200 | 146400 | 146500 | 146600 | 146400 | 1679 |
| 278 | 20250221 | 142200 | 49229107000 | 146500 | 146500 | 146500 | 146300 | 1656 |
| 279 | 20250221 | 142100 | 48986650500 | 146400 | 146200 | 146500 | 146200 | 3671 |
| 280 | 20250221 | 142000 | 48449296400 | 146200 | 145700 | 146300 | 145700 | 6630 |
| 281 | 20250221 | 141900 | 47481255500 | 145700 | 145900 | 145900 | 145700 | 1092 |
| 282 | 20250221 | 141800 | 47322023000 | 145800 | 145900 | 146000 | 145800 | 915 |
| 283 | 20250221 | 141700 | 47188503300 | 146000 | 145900 | 146000 | 145800 | 2041 |
| 284 | 20250221 | 141600 | 46890634900 | 146000 | 145600 | 146000 | 145600 | 4837 |
| 285 | 20250221 | 141500 | 46185185500 | 145600 | 145700 | 145700 | 145500 | 1731 |
| 286 | 20250221 | 141400 | 45933138000 | 145600 | 145600 | 145700 | 145500 | 1950 |
| 287 | 20250221 | 141300 | 45649163500 | 145600 | 145600 | 145600 | 145500 | 1259 |
| 288 | 20250221 | 141200 | 45465881800 | 145600 | 145500 | 145600 | 145400 | 1904 |
| 289 | 20250221 | 141100 | 45188819700 | 145500 | 145200 | 145600 | 145100 | 8125 |
| 290 | 20250221 | 141000 | 44007580700 | 145200 | 145000 | 145200 | 144900 | 1178 |
| 291 | 20250221 | 140900 | 43836676600 | 145000 | 145100 | 145100 | 144900 | 1358 |
| 292 | 20250221 | 140800 | 43639795400 | 145100 | 144800 | 145200 | 144800 | 3530 |
| 293 | 20250221 | 140700 | 43127916600 | 144800 | 144900 | 144900 | 144800 | 266 |
| 294 | 20250221 | 140600 | 43089375300 | 144900 | 145000 | 145000 | 144800 | 709 |
| 295 | 20250221 | 140500 | 42986625400 | 145000 | 144900 | 145000 | 144900 | 1262 |
| 296 | 20250221 | 140400 | 42803664100 | 145000 | 144700 | 145000 | 144700 | 4645 |
| 297 | 20250221 | 140300 | 42130554400 | 144700 | 144700 | 144800 | 144700 | 357 |
| 298 | 20250221 | 140200 | 42078877400 | 144700 | 144600 | 144800 | 144500 | 1245 |
| 299 | 20250221 | 140100 | 41898773800 | 144600 | 144700 | 144700 | 144600 | 294 |
| 300 | 20250221 | 140000 | 41856244700 | 144600 | 144400 | 144700 | 144400 | 501 |
| 301 | 20250221 | 135900 | 41783804700 | 144400 | 144400 | 144600 | 144400 | 441 |
| 302 | 20250221 | 135800 | 41720094500 | 144500 | 144600 | 144700 | 144500 | 901 |
| 303 | 20250221 | 135700 | 41589850500 | 144700 | 144600 | 144700 | 144600 | 130 |
| 304 | 20250221 | 135600 | 41571050600 | 144600 | 144700 | 144800 | 144600 | 316 |
| 305 | 20250221 | 135500 | 41525317900 | 144700 | 144600 | 144800 | 144600 | 218 |
| 306 | 20250221 | 135400 | 41493775200 | 144600 | 144900 | 144900 | 144600 | 445 |
| 307 | 20250221 | 135300 | 41429329100 | 144900 | 144800 | 145000 | 144700 | 2785 |
| 308 | 20250221 | 135200 | 41025932800 | 144800 | 144400 | 144800 | 144200 | 4993 |
| 309 | 20250221 | 135100 | 40304070500 | 144300 | 144300 | 144300 | 144200 | 599 |
| 310 | 20250221 | 135000 | 40217640300 | 144200 | 144200 | 144500 | 144200 | 1564 |
| 311 | 20250221 | 134900 | 39991867600 | 144200 | 144100 | 144300 | 144100 | 1004 |
| 312 | 20250221 | 134800 | 39847102100 | 144100 | 144000 | 144200 | 144000 | 1348 |
| 313 | 20250221 | 134700 | 39652939400 | 144000 | 143800 | 144000 | 143800 | 254 |
| 314 | 20250221 | 134600 | 39616388700 | 143900 | 143900 | 144000 | 143800 | 189 |
| 315 | 20250221 | 134500 | 39589191500 | 143800 | 143800 | 143900 | 143700 | 473 |
| 316 | 20250221 | 134400 | 39521143600 | 143900 | 143900 | 144000 | 143800 | 700 |
| 317 | 20250221 | 134300 | 39420413300 | 143900 | 143900 | 144000 | 143900 | 166 |
| 318 | 20250221 | 134200 | 39396510400 | 143900 | 144000 | 144100 | 143900 | 224 |
| 319 | 20250221 | 134100 | 39364253200 | 144000 | 143900 | 144100 | 143900 | 1416 |
| 320 | 20250221 | 134000 | 39160401800 | 143800 | 143700 | 143900 | 143700 | 284 |
| 321 | 20250221 | 133900 | 39119566500 | 143700 | 143400 | 143700 | 143400 | 2697 |
| 322 | 20250221 | 133800 | 38732499800 | 143400 | 143500 | 143500 | 143400 | 210 |
| 323 | 20250221 | 133700 | 38702366400 | 143500 | 143500 | 143500 | 143400 | 383 |
| 324 | 20250221 | 133600 | 38647436200 | 143400 | 143600 | 143600 | 143400 | 135 |
| 325 | 20250221 | 133500 | 38628063100 | 143500 | 143400 | 143600 | 143400 | 527 |
| 326 | 20250221 | 133400 | 38552438200 | 143400 | 143400 | 143500 | 143400 | 644 |
| 327 | 20250221 | 133300 | 38460088200 | 143400 | 143400 | 143500 | 143400 | 142 |
| 328 | 20250221 | 133200 | 38439723900 | 143300 | 143300 | 143400 | 143100 | 286 |
| 329 | 20250221 | 133100 | 38398738000 | 143300 | 143200 | 143300 | 143100 | 288 |
| 330 | 20250221 | 133000 | 38357511100 | 143200 | 142900 | 143200 | 142900 | 438 |
| 331 | 20250221 | 132900 | 38294858600 | 142900 | 143000 | 143000 | 142900 | 25 |
| 332 | 20250221 | 132800 | 38291283900 | 143000 | 143000 | 143000 | 142900 | 118 |
| 333 | 20250221 | 132700 | 38274410400 | 142900 | 143000 | 143000 | 142900 | 227 |
| 334 | 20250221 | 132600 | 38241961000 | 143000 | 143200 | 143200 | 143000 | 309 |
| 335 | 20250221 | 132500 | 38197735600 | 143200 | 143400 | 143400 | 143200 | 277 |
| 336 | 20250221 | 132400 | 38158036900 | 143400 | 143500 | 143500 | 143400 | 236 |
| 337 | 20250221 | 132300 | 38124187300 | 143500 | 143300 | 143500 | 143300 | 454 |
| 338 | 20250221 | 132200 | 38059064000 | 143200 | 143100 | 143200 | 143100 | 299 |
| 339 | 20250221 | 132100 | 38016257100 | 143100 | 143000 | 143100 | 142900 | 428 |
| 340 | 20250221 | 132000 | 37955037300 | 143000 | 142900 | 143100 | 142800 | 2526 |
| 341 | 20250221 | 131900 | 37594062700 | 143000 | 142900 | 143000 | 142800 | 894 |
| 342 | 20250221 | 131800 | 37466332400 | 143000 | 143100 | 143100 | 142900 | 462 |
| 343 | 20250221 | 131700 | 37400270300 | 143000 | 143100 | 143100 | 143000 | 441 |
| 344 | 20250221 | 131600 | 37337201800 | 143100 | 143100 | 143100 | 143100 | 132 |
| 345 | 20250221 | 131500 | 37318312600 | 143100 | 143300 | 143300 | 143100 | 130 |
| 346 | 20250221 | 131400 | 37299706100 | 143300 | 143200 | 143400 | 143200 | 109 |
| 347 | 20250221 | 131300 | 37284083900 | 143200 | 143200 | 143300 | 143100 | 563 |
| 348 | 20250221 | 131200 | 37203491900 | 143200 | 143100 | 143200 | 143100 | 400 |
| 349 | 20250221 | 131100 | 37146250700 | 143100 | 143200 | 143200 | 143100 | 213 |
| 350 | 20250221 | 131000 | 37115754500 | 143300 | 143200 | 143300 | 143000 | 1411 |
| 351 | 20250221 | 130900 | 36913854300 | 143200 | 143200 | 143200 | 143200 | 87 |
| 352 | 20250221 | 130800 | 36901395900 | 143200 | 143300 | 143300 | 143200 | 148 |
| 353 | 20250221 | 130700 | 36880201300 | 143200 | 143300 | 143300 | 143100 | 377 |
| 354 | 20250221 | 130600 | 36826210900 | 143300 | 143200 | 143300 | 143200 | 256 |
| 355 | 20250221 | 130500 | 36789550700 | 143200 | 143400 | 143400 | 143200 | 274 |
| 356 | 20250221 | 130400 | 36750275700 | 143400 | 143500 | 143600 | 143400 | 210 |
| 357 | 20250221 | 130300 | 36720141700 | 143500 | 143600 | 143600 | 143400 | 264 |
| 358 | 20250221 | 130200 | 36682255500 | 143500 | 143500 | 143600 | 143500 | 159 |
| 359 | 20250221 | 130100 | 36659438700 | 143500 | 143400 | 143500 | 143400 | 89 |
| 360 | 20250221 | 130000 | 36646669200 | 143400 | 143300 | 143500 | 143300 | 55 |
| 361 | 20250221 | 125900 | 36638783000 | 143400 | 143400 | 143400 | 143300 | 329 |
| 362 | 20250221 | 125800 | 36591608200 | 143400 | 143500 | 143500 | 143400 | 271 |
| 363 | 20250221 | 125700 | 36552722700 | 143500 | 143500 | 143600 | 143500 | 46 |
| 364 | 20250221 | 125600 | 36546121500 | 143500 | 143500 | 143600 | 143500 | 95 |
| 365 | 20250221 | 125500 | 36532488500 | 143500 | 143400 | 143600 | 143400 | 91 |
| 366 | 20250221 | 125400 | 36519429100 | 143500 | 143400 | 143500 | 143400 | 24 |
| 367 | 20250221 | 125300 | 36515987400 | 143400 | 143500 | 143600 | 143400 | 159 |
| 368 | 20250221 | 125200 | 36493170700 | 143500 | 143600 | 143600 | 143500 | 198 |
| 369 | 20250221 | 125100 | 36464753600 | 143700 | 143700 | 143800 | 143700 | 58 |
| 370 | 20250221 | 125000 | 36456418200 | 143700 | 143700 | 143800 | 143700 | 228 |
| 371 | 20250221 | 124900 | 36423654400 | 143700 | 143800 | 143800 | 143700 | 258 |
| 372 | 20250221 | 124800 | 36386577900 | 143700 | 143700 | 143700 | 143700 | 46 |
| 373 | 20250221 | 124700 | 36379967700 | 143700 | 143900 | 143900 | 143600 | 48 |
| 374 | 20250221 | 124600 | 36373070800 | 143900 | 143600 | 143900 | 143500 | 55 |
| 375 | 20250221 | 124500 | 36365163600 | 143400 | 143400 | 143500 | 143400 | 28 |
| 376 | 20250221 | 124400 | 36361146500 | 143400 | 143400 | 143500 | 143400 | 137 |
| 377 | 20250221 | 124300 | 36341500100 | 143900 | 143600 | 143900 | 143400 | 996 |
| 378 | 20250221 | 124200 | 36198594100 | 143600 | 143900 | 143900 | 143600 | 323 |
| 379 | 20250221 | 124100 | 36152187500 | 143800 | 143700 | 144000 | 143700 | 362 |
| 380 | 20250221 | 124000 | 36100072200 | 143700 | 143800 | 143800 | 143700 | 43 |
| 381 | 20250221 | 123900 | 36093891800 | 143700 | 143700 | 143800 | 143700 | 48 |
| 382 | 20250221 | 123800 | 36086993600 | 143700 | 143600 | 143800 | 143600 | 920 |
| 383 | 20250221 | 123700 | 35954795200 | 143600 | 143700 | 143700 | 143600 | 260 |
| 384 | 20250221 | 123600 | 35917449200 | 143700 | 143800 | 143800 | 143700 | 97 |
| 385 | 20250221 | 123500 | 35903504700 | 143700 | 143800 | 143900 | 143700 | 206 |
| 386 | 20250221 | 123400 | 35873888600 | 143800 | 143900 | 143900 | 143700 | 832 |
| 387 | 20250221 | 123300 | 35754227100 | 144000 | 144100 | 144100 | 143900 | 87 |
| 388 | 20250221 | 123200 | 35741699200 | 144100 | 144000 | 144100 | 144000 | 458 |
| 389 | 20250221 | 123100 | 35675737800 | 144100 | 144200 | 144200 | 144100 | 157 |
| 390 | 20250221 | 123000 | 35653114000 | 144200 | 144200 | 144300 | 144100 | 178 |
| 391 | 20250221 | 122900 | 35627448200 | 144200 | 144300 | 144400 | 144200 | 94 |
| 392 | 20250221 | 122800 | 35613884400 | 144300 | 144100 | 144300 | 144000 | 523 |
| 393 | 20250221 | 122700 | 35538483800 | 144100 | 144300 | 144300 | 144000 | 711 |
| 394 | 20250221 | 122600 | 35435973500 | 144300 | 144200 | 144300 | 144200 | 329 |
| 395 | 20250221 | 122500 | 35388515400 | 144200 | 144200 | 144300 | 144100 | 284 |
| 396 | 20250221 | 122400 | 35347562600 | 144200 | 144200 | 144300 | 144100 | 82 |
| 397 | 20250221 | 122300 | 35335738000 | 144200 | 144000 | 144300 | 144000 | 572 |
| 398 | 20250221 | 122200 | 35253317300 | 144000 | 143900 | 144000 | 143900 | 21 |
| 399 | 20250221 | 122100 | 35250294200 | 144000 | 143900 | 144000 | 143800 | 188 |
| 400 | 20250221 | 122000 | 35223246800 | 143800 | 143800 | 143900 | 143800 | 82 |
| 401 | 20250221 | 121900 | 35211454000 | 143800 | 143800 | 143800 | 143700 | 332 |
| 402 | 20250221 | 121800 | 35163733600 | 143800 | 143900 | 143900 | 143700 | 203 |
| 403 | 20250221 | 121700 | 35134545000 | 143900 | 144000 | 144000 | 143800 | 302 |
| 404 | 20250221 | 121600 | 35091102400 | 143900 | 143900 | 144000 | 143900 | 47 |
| 405 | 20250221 | 121500 | 35084338500 | 143900 | 143900 | 143900 | 143800 | 150 |
| 406 | 20250221 | 121400 | 35062754800 | 143900 | 143800 | 143900 | 143800 | 57 |
| 407 | 20250221 | 121300 | 35054558000 | 143800 | 143600 | 143800 | 143600 | 74 |
| 408 | 20250221 | 121200 | 35043918200 | 143600 | 143700 | 143700 | 143500 | 305 |
| 409 | 20250221 | 121100 | 35000099800 | 143700 | 143500 | 143700 | 143500 | 413 |
| 410 | 20250221 | 121000 | 34940822400 | 143400 | 143500 | 143500 | 143400 | 96 |
| 411 | 20250221 | 120900 | 34927048100 | 143500 | 143600 | 143600 | 143500 | 75 |
| 412 | 20250221 | 120800 | 34916283500 | 143500 | 143400 | 143600 | 143400 | 237 |
| 413 | 20250221 | 120700 | 34882275900 | 143400 | 143500 | 143500 | 143400 | 94 |
| 414 | 20250221 | 120600 | 34868795500 | 143400 | 143300 | 143500 | 143300 | 78 |
| 415 | 20250221 | 120500 | 34857612900 | 143300 | 143400 | 143500 | 143300 | 742 |
| 416 | 20250221 | 120400 | 34751196400 | 143500 | 143300 | 143500 | 143300 | 442 |
| 417 | 20250221 | 120300 | 34687809500 | 143300 | 143400 | 143500 | 143300 | 50 |
| 418 | 20250221 | 120200 | 34680637900 | 143500 | 143300 | 143500 | 143200 | 100 |
| 419 | 20250221 | 120100 | 34666306200 | 143300 | 143200 | 143400 | 143200 | 25 |
| 420 | 20250221 | 120000 | 34662725200 | 143400 | 143200 | 143400 | 143200 | 85 |
| 421 | 20250221 | 115900 | 34650551100 | 143200 | 143100 | 143200 | 143000 | 325 |
| 422 | 20250221 | 115800 | 34604046300 | 143000 | 143000 | 143400 | 143000 | 1503 |
| 423 | 20250221 | 115700 | 34389109400 | 143400 | 143600 | 143600 | 143000 | 1255 |
| 424 | 20250221 | 115600 | 34209487800 | 143100 | 143700 | 143700 | 143100 | 822 |
| 425 | 20250221 | 115500 | 34091763300 | 143600 | 143600 | 143700 | 143300 | 227 |
| 426 | 20250221 | 115400 | 34059195200 | 143600 | 143600 | 143700 | 143300 | 224 |
| 427 | 20250221 | 115300 | 34027056800 | 143300 | 143700 | 143700 | 143300 | 594 |
| 428 | 20250221 | 115200 | 33941863700 | 143700 | 143600 | 143800 | 143200 | 1962 |
| 429 | 20250221 | 115100 | 33660693500 | 143500 | 143800 | 143800 | 143300 | 1149 |
| 430 | 20250221 | 115000 | 33495815900 | 143700 | 143800 | 144000 | 143700 | 182 |
| 431 | 20250221 | 114900 | 33469641700 | 143800 | 143900 | 143900 | 143700 | 193 |
| 432 | 20250221 | 114800 | 33441879700 | 143900 | 144200 | 144200 | 143900 | 248 |
| 433 | 20250221 | 114700 | 33406158000 | 144100 | 144200 | 144200 | 144100 | 199 |
| 434 | 20250221 | 114600 | 33377473200 | 144200 | 144200 | 144200 | 144100 | 130 |
| 435 | 20250221 | 114500 | 33358732200 | 144200 | 144000 | 144200 | 144000 | 315 |
| 436 | 20250221 | 114400 | 33313332100 | 144000 | 144000 | 144000 | 143900 | 457 |
| 437 | 20250221 | 114300 | 33247528200 | 144000 | 143900 | 144000 | 143800 | 296 |
| 438 | 20250221 | 114200 | 33204916900 | 143900 | 143800 | 143900 | 143800 | 179 |
| 439 | 20250221 | 114100 | 33179170200 | 143700 | 143700 | 143800 | 143500 | 1164 |
| 440 | 20250221 | 114000 | 33012036900 | 143700 | 143700 | 143700 | 143600 | 320 |
| 441 | 20250221 | 113900 | 32966068800 | 143600 | 143700 | 143700 | 143600 | 44 |
| 442 | 20250221 | 113800 | 32959747000 | 143700 | 143600 | 143800 | 143500 | 495 |
| 443 | 20250221 | 113700 | 32888629600 | 143600 | 143600 | 143700 | 143400 | 526 |
| 444 | 20250221 | 113600 | 32813150600 | 143500 | 143600 | 143700 | 143500 | 358 |
| 445 | 20250221 | 113500 | 32761757700 | 143600 | 143600 | 143700 | 143600 | 148 |
| 446 | 20250221 | 113400 | 32740503100 | 143600 | 143700 | 143700 | 143400 | 1205 |
| 447 | 20250221 | 113300 | 32567514900 | 143700 | 143700 | 143800 | 143600 | 393 |
| 448 | 20250221 | 113200 | 32511052400 | 143700 | 143800 | 143800 | 143700 | 178 |
| 449 | 20250221 | 113100 | 32485468700 | 143700 | 143700 | 143800 | 143600 | 505 |
| 450 | 20250221 | 113000 | 32412922600 | 143800 | 144000 | 144000 | 143600 | 1681 |
| 451 | 20250221 | 112900 | 32171230800 | 144000 | 144100 | 144100 | 144000 | 780 |
| 452 | 20250221 | 112800 | 32058893400 | 144100 | 144200 | 144200 | 144100 | 195 |
| 453 | 20250221 | 112700 | 32030792000 | 144100 | 144100 | 144200 | 144100 | 200 |
| 454 | 20250221 | 112600 | 32001959800 | 144100 | 144100 | 144200 | 144000 | 235 |
| 455 | 20250221 | 112500 | 31968094200 | 144100 | 144000 | 144200 | 143900 | 1307 |
| 456 | 20250221 | 112400 | 31779830100 | 144100 | 144300 | 144300 | 143900 | 1634 |
| 457 | 20250221 | 112300 | 31544396600 | 144200 | 144400 | 144500 | 144200 | 535 |
| 458 | 20250221 | 112200 | 31467171400 | 144400 | 144400 | 144500 | 144400 | 155 |
| 459 | 20250221 | 112100 | 31444787300 | 144400 | 144400 | 144500 | 144300 | 122 |
| 460 | 20250221 | 112000 | 31427173000 | 144300 | 144700 | 144800 | 144300 | 1974 |
| 461 | 20250221 | 111900 | 31141799500 | 144800 | 144800 | 144800 | 144700 | 625 |
| 462 | 20250221 | 111800 | 31051358600 | 144700 | 144700 | 144800 | 144700 | 221 |
| 463 | 20250221 | 111700 | 31019367900 | 144700 | 144800 | 144800 | 144700 | 290 |
| 464 | 20250221 | 111600 | 30977395200 | 144800 | 144600 | 144800 | 144600 | 689 |
| 465 | 20250221 | 111500 | 30877696100 | 144600 | 144500 | 144700 | 144500 | 258 |
| 466 | 20250221 | 111400 | 30840395200 | 144500 | 144500 | 144600 | 144400 | 608 |
| 467 | 20250221 | 111300 | 30752503200 | 144600 | 144500 | 144600 | 144500 | 311 |
| 468 | 20250221 | 111200 | 30707554500 | 144600 | 144500 | 144600 | 144500 | 690 |
| 469 | 20250221 | 111100 | 30607825400 | 144500 | 144300 | 144600 | 144300 | 935 |
| 470 | 20250221 | 111000 | 30472754700 | 144300 | 144300 | 144400 | 144100 | 1455 |
| 471 | 20250221 | 110900 | 30262971800 | 144300 | 144300 | 144400 | 144200 | 286 |
| 472 | 20250221 | 110800 | 30221693700 | 144300 | 144400 | 144400 | 144200 | 696 |
| 473 | 20250221 | 110700 | 30121308700 | 144400 | 144300 | 144400 | 144200 | 432 |
| 474 | 20250221 | 110600 | 30058980900 | 144200 | 144500 | 144600 | 144200 | 2338 |
| 475 | 20250221 | 110500 | 29721375900 | 144500 | 144500 | 144600 | 144500 | 1051 |
| 476 | 20250221 | 110400 | 29569480400 | 144500 | 144600 | 144700 | 144500 | 1091 |
| 477 | 20250221 | 110300 | 29411699600 | 144700 | 144700 | 144700 | 144400 | 1104 |
| 478 | 20250221 | 110200 | 29252117900 | 144500 | 144500 | 144700 | 144500 | 1665 |
| 479 | 20250221 | 110100 | 29011305400 | 144600 | 144500 | 144600 | 144500 | 435 |
| 480 | 20250221 | 110000 | 28948429700 | 144500 | 144600 | 144700 | 144500 | 902 |
| 481 | 20250221 | 105900 | 28818017700 | 144600 | 145100 | 145100 | 144600 | 3336 |
| 482 | 20250221 | 105800 | 28334617000 | 145000 | 144800 | 145300 | 144700 | 7925 |
| 483 | 20250221 | 105700 | 27185376800 | 144800 | 144300 | 144900 | 144200 | 7860 |
| 484 | 20250221 | 105600 | 26048995400 | 144300 | 144000 | 144400 | 144000 | 3103 |
| 485 | 20250221 | 105500 | 25601438500 | 144100 | 144100 | 144100 | 144000 | 1017 |
| 486 | 20250221 | 105400 | 25454911700 | 144000 | 143700 | 144100 | 143700 | 3864 |
| 487 | 20250221 | 105300 | 24898844700 | 143700 | 143900 | 143900 | 143700 | 1176 |
| 488 | 20250221 | 105200 | 24729676500 | 143900 | 144000 | 144000 | 143800 | 949 |
| 489 | 20250221 | 105100 | 24593091600 | 144000 | 143900 | 144000 | 143800 | 1216 |
| 490 | 20250221 | 105000 | 24418078900 | 143800 | 143700 | 144000 | 143700 | 3071 |
| 491 | 20250221 | 104900 | 23976243500 | 143700 | 143700 | 143700 | 143500 | 645 |
| 492 | 20250221 | 104800 | 23883590000 | 143600 | 143700 | 143800 | 143600 | 752 |
| 493 | 20250221 | 104700 | 23775498400 | 143700 | 143700 | 143900 | 143600 | 3335 |
| 494 | 20250221 | 104600 | 23295990900 | 143700 | 143500 | 143700 | 143300 | 1906 |
| 495 | 20250221 | 104500 | 23022378600 | 143500 | 143200 | 143600 | 143100 | 3539 |
| 496 | 20250221 | 104400 | 22514948900 | 143100 | 143200 | 143200 | 143100 | 111 |
| 497 | 20250221 | 104300 | 22499058200 | 143200 | 143200 | 143200 | 143100 | 323 |
| 498 | 20250221 | 104200 | 22452806500 | 143100 | 143100 | 143200 | 143100 | 1010 |
| 499 | 20250221 | 104100 | 22308206700 | 143100 | 143100 | 143200 | 143000 | 1151 |
| 500 | 20250221 | 104000 | 22143572600 | 143100 | 142800 | 143100 | 142800 | 845 |
| 501 | 20250221 | 103900 | 22022748500 | 142900 | 143000 | 143000 | 142700 | 269 |
| 502 | 20250221 | 103800 | 21984318800 | 142900 | 142900 | 143000 | 142700 | 267 |
| 503 | 20250221 | 103700 | 21946175100 | 142900 | 142800 | 143100 | 142800 | 1290 |
| 504 | 20250221 | 103600 | 21761804400 | 142700 | 142300 | 142700 | 142300 | 1030 |
| 505 | 20250221 | 103500 | 21615004300 | 142400 | 142300 | 142400 | 142200 | 264 |
| 506 | 20250221 | 103400 | 21577436000 | 142200 | 142200 | 142400 | 142200 | 432 |
| 507 | 20250221 | 103300 | 21515960000 | 142200 | 142200 | 142200 | 142000 | 914 |
| 508 | 20250221 | 103200 | 21386084000 | 142200 | 142200 | 142300 | 142200 | 303 |
| 509 | 20250221 | 103100 | 21342992300 | 142100 | 142300 | 142300 | 142100 | 378 |
| 510 | 20250221 | 103000 | 21289234300 | 142300 | 142400 | 142400 | 142100 | 348 |
| 511 | 20250221 | 102900 | 21239730900 | 142300 | 142400 | 142400 | 142000 | 4950 |
| 512 | 20250221 | 102800 | 20536454900 | 142400 | 142300 | 142400 | 142300 | 34 |
| 513 | 20250221 | 102700 | 20531614400 | 142200 | 142200 | 142200 | 142100 | 258 |
| 514 | 20250221 | 102600 | 20494927500 | 142100 | 142200 | 142200 | 142100 | 714 |
| 515 | 20250221 | 102500 | 20393465700 | 142200 | 142300 | 142300 | 142200 | 842 |
| 516 | 20250221 | 102400 | 20273722600 | 142300 | 142400 | 142400 | 142300 | 320 |
| 517 | 20250221 | 102300 | 20228160800 | 142400 | 142500 | 142500 | 142400 | 356 |
| 518 | 20250221 | 102200 | 20177459400 | 142500 | 142300 | 142500 | 142300 | 469 |
| 519 | 20250221 | 102100 | 20110685700 | 142400 | 142400 | 142500 | 142300 | 338 |
| 520 | 20250221 | 102000 | 20062561900 | 142400 | 142700 | 142700 | 142400 | 686 |
| 521 | 20250221 | 101900 | 19964812200 | 142600 | 142700 | 142800 | 142600 | 142 |
| 522 | 20250221 | 101800 | 19944554400 | 142600 | 142600 | 142800 | 142500 | 785 |
| 523 | 20250221 | 101700 | 19832572500 | 142600 | 142600 | 142700 | 142500 | 654 |
| 524 | 20250221 | 101600 | 19739285300 | 142600 | 142600 | 142700 | 142600 | 300 |
| 525 | 20250221 | 101500 | 19696501000 | 142500 | 142500 | 142500 | 142400 | 104 |
| 526 | 20250221 | 101400 | 19681682300 | 142400 | 142500 | 142600 | 142400 | 165 |
| 527 | 20250221 | 101300 | 19658174700 | 142500 | 142700 | 142800 | 142500 | 257 |
| 528 | 20250221 | 101200 | 19621483700 | 142800 | 142700 | 142800 | 142300 | 485 |
| 529 | 20250221 | 101100 | 19552323100 | 142700 | 142700 | 142800 | 142600 | 150 |
| 530 | 20250221 | 101000 | 19530918100 | 142700 | 142700 | 142800 | 142600 | 88 |
| 531 | 20250221 | 100900 | 19518360000 | 142700 | 142200 | 142700 | 142200 | 481 |
| 532 | 20250221 | 100800 | 19449827900 | 142300 | 142300 | 142300 | 142200 | 762 |
| 533 | 20250221 | 100700 | 19341436600 | 142300 | 142400 | 142400 | 142300 | 301 |
| 534 | 20250221 | 100600 | 19298602200 | 142300 | 142200 | 142400 | 142200 | 338 |
| 535 | 20250221 | 100500 | 19250515900 | 142200 | 142300 | 142300 | 142100 | 512 |
| 536 | 20250221 | 100400 | 19177720200 | 142300 | 142100 | 142300 | 142100 | 521 |
| 537 | 20250221 | 100300 | 19103665700 | 142100 | 142200 | 142300 | 142100 | 1642 |
| 538 | 20250221 | 100200 | 18870271500 | 142200 | 142400 | 142400 | 142100 | 1151 |
| 539 | 20250221 | 100100 | 18706554800 | 142300 | 142500 | 142600 | 142300 | 877 |
| 540 | 20250221 | 100000 | 18581624300 | 142500 | 142700 | 142700 | 142500 | 136 |
| 541 | 20250221 | 095900 | 18562229500 | 142700 | 142900 | 143000 | 142600 | 439 |
| 542 | 20250221 | 095800 | 18499549100 | 142900 | 142700 | 143000 | 142600 | 497 |
| 543 | 20250221 | 095700 | 18428557900 | 142700 | 142500 | 142800 | 142500 | 714 |
| 544 | 20250221 | 095600 | 18326698700 | 142400 | 142600 | 142600 | 142400 | 380 |
| 545 | 20250221 | 095500 | 18272541200 | 142600 | 142600 | 142900 | 142500 | 537 |
| 546 | 20250221 | 095400 | 18195960900 | 142600 | 143000 | 143000 | 142500 | 901 |
| 547 | 20250221 | 095300 | 18067399100 | 142800 | 142900 | 143000 | 142800 | 1238 |
| 548 | 20250221 | 095200 | 17890442200 | 142900 | 142900 | 142900 | 142700 | 662 |
| 549 | 20250221 | 095100 | 17795859800 | 142900 | 142900 | 143100 | 142800 | 784 |
| 550 | 20250221 | 095000 | 17683816600 | 142900 | 143000 | 143100 | 142900 | 217 |
| 551 | 20250221 | 094900 | 17652795400 | 143000 | 142900 | 143100 | 142600 | 969 |
| 552 | 20250221 | 094800 | 17514259300 | 142900 | 142700 | 142900 | 142400 | 1180 |
| 553 | 20250221 | 094700 | 17345833500 | 142800 | 142600 | 142800 | 142600 | 562 |
| 554 | 20250221 | 094600 | 17265648000 | 142600 | 142500 | 142800 | 142400 | 756 |
| 555 | 20250221 | 094500 | 17157873100 | 142500 | 142200 | 142700 | 142200 | 773 |
| 556 | 20250221 | 094400 | 17047752200 | 142200 | 142100 | 142800 | 142100 | 864 |
| 557 | 20250221 | 094300 | 16924755400 | 142200 | 142300 | 142300 | 142000 | 1798 |
| 558 | 20250221 | 094200 | 16669221200 | 142200 | 142600 | 142800 | 142200 | 2286 |
| 559 | 20250221 | 094100 | 16343469400 | 142700 | 142900 | 142900 | 142600 | 967 |
| 560 | 20250221 | 094000 | 16205420900 | 142800 | 142700 | 142900 | 142700 | 1218 |
| 561 | 20250221 | 093900 | 16031534700 | 142800 | 142800 | 143000 | 142700 | 1097 |
| 562 | 20250221 | 093800 | 15874877300 | 142800 | 143100 | 143100 | 142800 | 1008 |
| 563 | 20250221 | 093700 | 15730826300 | 143000 | 143400 | 143400 | 142700 | 2983 |
| 564 | 20250221 | 093600 | 15303950700 | 143400 | 143600 | 143700 | 143300 | 2279 |
| 565 | 20250221 | 093500 | 14976914600 | 143600 | 143600 | 143800 | 143500 | 1168 |
| 566 | 20250221 | 093400 | 14809134500 | 143600 | 143600 | 143800 | 143400 | 1283 |
| 567 | 20250221 | 093300 | 14624799400 | 143600 | 143500 | 143900 | 143400 | 5411 |
| 568 | 20250221 | 093200 | 13847476200 | 143600 | 143700 | 143700 | 143500 | 3542 |
| 569 | 20250221 | 093100 | 13338805200 | 143700 | 143200 | 143800 | 143200 | 7668 |
| 570 | 20250221 | 093000 | 12238370100 | 143200 | 142300 | 143200 | 142300 | 4467 |
| 571 | 20250221 | 092900 | 11599991400 | 142300 | 142100 | 142300 | 142000 | 704 |
| 572 | 20250221 | 092800 | 11499892600 | 142100 | 141700 | 142100 | 141700 | 934 |
| 573 | 20250221 | 092700 | 11367346000 | 141800 | 141900 | 141900 | 141700 | 912 |
| 574 | 20250221 | 092600 | 11238057700 | 141900 | 141900 | 142000 | 141700 | 1110 |
| 575 | 20250221 | 092500 | 11080628600 | 141900 | 142000 | 142000 | 141900 | 291 |
| 576 | 20250221 | 092400 | 11039318600 | 141900 | 141900 | 142200 | 141800 | 408 |
| 577 | 20250221 | 092300 | 10981402800 | 141800 | 142200 | 142400 | 141800 | 2519 |
| 578 | 20250221 | 092200 | 10623379500 | 142100 | 141900 | 142200 | 141800 | 1809 |
| 579 | 20250221 | 092100 | 10366528000 | 141900 | 141700 | 141900 | 141500 | 2125 |
| 580 | 20250221 | 092000 | 10065314000 | 141700 | 142000 | 142300 | 141700 | 1688 |
| 581 | 20250221 | 091900 | 9825718200 | 142000 | 142100 | 142200 | 141900 | 1872 |
| 582 | 20250221 | 091800 | 9559869100 | 142000 | 142000 | 142300 | 142000 | 306 |
| 583 | 20250221 | 091700 | 9516394500 | 142300 | 142100 | 142300 | 141900 | 1914 |
| 584 | 20250221 | 091600 | 9244660700 | 142000 | 142200 | 142200 | 141900 | 2585 |
| 585 | 20250221 | 091500 | 8877438200 | 142200 | 142500 | 142700 | 142100 | 3808 |
| 586 | 20250221 | 091400 | 8335212700 | 142500 | 142100 | 142500 | 142100 | 2988 |
| 587 | 20250221 | 091300 | 7910102000 | 142200 | 142100 | 142400 | 141900 | 965 |
| 588 | 20250221 | 091200 | 7773023400 | 142100 | 142400 | 142700 | 141800 | 2912 |
| 589 | 20250221 | 091100 | 7358902700 | 142600 | 142800 | 143100 | 142100 | 4638 |
| 590 | 20250221 | 091000 | 6696830700 | 142900 | 142800 | 142900 | 142700 | 1355 |
| 591 | 20250221 | 090900 | 6503311300 | 142800 | 143000 | 143000 | 142600 | 4349 |
| 592 | 20250221 | 090800 | 5881941400 | 143000 | 142800 | 143000 | 142400 | 4281 |
| 593 | 20250221 | 090700 | 5270203400 | 142700 | 141900 | 142800 | 141800 | 3575 |
| 594 | 20250221 | 090600 | 4761205500 | 141900 | 141200 | 142000 | 141000 | 2197 |
| 595 | 20250221 | 090500 | 4450573000 | 141000 | 142200 | 142300 | 141000 | 4435 |
| 596 | 20250221 | 090400 | 3822883000 | 142300 | 142900 | 143000 | 142200 | 5052 |
| 597 | 20250221 | 090300 | 3102728800 | 142800 | 142700 | 142900 | 142400 | 4930 |
| 598 | 20250221 | 090200 | 2399268100 | 142400 | 142200 | 142600 | 141900 | 3438 |
| 599 | 20250221 | 090100 | 1910225100 | 142400 | 142000 | 143000 | 141900 | 6449 |
| 600 | 20250221 | 090000 | 990905600 | 141900 | 141100 | 142000 | 141100 | 6938 |