35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 185800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 5794 |
| 3 | 20250224 | 185700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 4 | 20250224 | 185600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 5 | 20250224 | 185500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 6 | 20250224 | 185400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 7 | 20250224 | 185300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 8 | 20250224 | 185200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 9 | 20250224 | 185100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 10 | 20250224 | 185000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 11 | 20250224 | 184900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 12 | 20250224 | 184800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 13 | 20250224 | 184700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 14 | 20250224 | 184600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 15 | 20250224 | 184500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 16 | 20250224 | 184400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 17 | 20250224 | 184300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 18 | 20250224 | 184200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 19 | 20250224 | 184100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 20 | 20250224 | 184000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 21 | 20250224 | 183900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 22 | 20250224 | 183800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 23 | 20250224 | 183700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 24 | 20250224 | 183600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 25 | 20250224 | 183500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 26 | 20250224 | 183400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 27 | 20250224 | 183300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 28 | 20250224 | 183200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 29 | 20250224 | 183100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 30 | 20250224 | 183000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 31 | 20250224 | 182900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 32 | 20250224 | 182800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 5794 |
| 33 | 20250224 | 182700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 34 | 20250224 | 182600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 35 | 20250224 | 182500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 36 | 20250224 | 182400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 37 | 20250224 | 182300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 38 | 20250224 | 182200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 39 | 20250224 | 182100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 40 | 20250224 | 182000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 41 | 20250224 | 181900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 42 | 20250224 | 181800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 43 | 20250224 | 181700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 44 | 20250224 | 181600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 45 | 20250224 | 181500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 46 | 20250224 | 181400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 47 | 20250224 | 181300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 48 | 20250224 | 181200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 49 | 20250224 | 181100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 50 | 20250224 | 181000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 51 | 20250224 | 180900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 52 | 20250224 | 180800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 53 | 20250224 | 180700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 54 | 20250224 | 180600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 55 | 20250224 | 180500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 56 | 20250224 | 180400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 57 | 20250224 | 180300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 58 | 20250224 | 180200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 59 | 20250224 | 180100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 60 | 20250224 | 180000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 61 | 20250224 | 175900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 62 | 20250224 | 175800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 5794 |
| 63 | 20250224 | 175700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 64 | 20250224 | 175600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 65 | 20250224 | 175500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 66 | 20250224 | 175400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 67 | 20250224 | 175300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 68 | 20250224 | 175200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 69 | 20250224 | 175100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 70 | 20250224 | 175000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 71 | 20250224 | 174900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 72 | 20250224 | 174800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 73 | 20250224 | 174700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 74 | 20250224 | 174600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 75 | 20250224 | 174500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 76 | 20250224 | 174400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 77 | 20250224 | 174300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 78 | 20250224 | 174200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 79 | 20250224 | 174100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 80 | 20250224 | 174000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 81 | 20250224 | 173900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 82 | 20250224 | 173800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 83 | 20250224 | 173700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 84 | 20250224 | 173600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 85 | 20250224 | 173500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 86 | 20250224 | 173400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 87 | 20250224 | 173300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 88 | 20250224 | 173200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 89 | 20250224 | 173100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 90 | 20250224 | 173000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 91 | 20250224 | 172900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 92 | 20250224 | 172800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 5794 |
| 93 | 20250224 | 172700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 94 | 20250224 | 172600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 95 | 20250224 | 172500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 96 | 20250224 | 172400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 97 | 20250224 | 172300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 98 | 20250224 | 172200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 99 | 20250224 | 172100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 100 | 20250224 | 172000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 101 | 20250224 | 171900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 102 | 20250224 | 171800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 103 | 20250224 | 171700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 104 | 20250224 | 171600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 105 | 20250224 | 171500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 106 | 20250224 | 171400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 107 | 20250224 | 171300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 108 | 20250224 | 171200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 109 | 20250224 | 171100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 110 | 20250224 | 171000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 111 | 20250224 | 170900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 112 | 20250224 | 170800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 113 | 20250224 | 170700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 114 | 20250224 | 170600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 115 | 20250224 | 170500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 116 | 20250224 | 170400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 117 | 20250224 | 170300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 118 | 20250224 | 170200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 119 | 20250224 | 170100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 120 | 20250224 | 170000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 121 | 20250224 | 165900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 122 | 20250224 | 165800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 5794 |
| 123 | 20250224 | 165700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 124 | 20250224 | 165600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 125 | 20250224 | 165500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 126 | 20250224 | 165400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 127 | 20250224 | 165300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 128 | 20250224 | 165200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 129 | 20250224 | 165100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 130 | 20250224 | 165000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 131 | 20250224 | 164900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 132 | 20250224 | 164800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 133 | 20250224 | 164700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 134 | 20250224 | 164600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 135 | 20250224 | 164500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 136 | 20250224 | 164400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 137 | 20250224 | 164300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 138 | 20250224 | 164200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 139 | 20250224 | 164100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 140 | 20250224 | 164000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 141 | 20250224 | 163900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 142 | 20250224 | 163800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 143 | 20250224 | 163700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 144 | 20250224 | 163600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 145 | 20250224 | 163500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 146 | 20250224 | 163400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 147 | 20250224 | 163300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 148 | 20250224 | 163200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 149 | 20250224 | 163100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 150 | 20250224 | 163000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 151 | 20250224 | 162900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 152 | 20250224 | 162800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 5794 |
| 153 | 20250224 | 162700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 154 | 20250224 | 162600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 155 | 20250224 | 162500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 156 | 20250224 | 162400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 157 | 20250224 | 162300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 158 | 20250224 | 162200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 159 | 20250224 | 162100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 160 | 20250224 | 162000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 161 | 20250224 | 161900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 162 | 20250224 | 161800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 163 | 20250224 | 161700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 164 | 20250224 | 161600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 165 | 20250224 | 161500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 166 | 20250224 | 161400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 167 | 20250224 | 161300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 168 | 20250224 | 161200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 169 | 20250224 | 161100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 170 | 20250224 | 161000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 171 | 20250224 | 160900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 172 | 20250224 | 160800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 173 | 20250224 | 160700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 174 | 20250224 | 160600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 175 | 20250224 | 160500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 176 | 20250224 | 160400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 177 | 20250224 | 160300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 178 | 20250224 | 160200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 179 | 20250224 | 160100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 180 | 20250224 | 160000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 181 | 20250224 | 155900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 182 | 20250224 | 155800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 5794 |
| 183 | 20250224 | 155700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 184 | 20250224 | 155600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 185 | 20250224 | 155500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 186 | 20250224 | 155400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 187 | 20250224 | 155300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 188 | 20250224 | 155200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 189 | 20250224 | 155100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 190 | 20250224 | 155000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 191 | 20250224 | 154900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 192 | 20250224 | 154800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 193 | 20250224 | 154700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 194 | 20250224 | 154600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 195 | 20250224 | 154500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 196 | 20250224 | 154400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 197 | 20250224 | 154300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 198 | 20250224 | 154200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 199 | 20250224 | 154100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 200 | 20250224 | 154000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 201 | 20250224 | 153900 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 202 | 20250224 | 153800 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 203 | 20250224 | 153700 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 204 | 20250224 | 153600 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 205 | 20250224 | 153500 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 206 | 20250224 | 153400 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 207 | 20250224 | 153300 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 208 | 20250224 | 153200 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 209 | 20250224 | 153100 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 0 |
| 210 | 20250224 | 153000 | 52430823600 | 142200 | 142200 | 142200 | 142200 | 5794 |
| 211 | 20250224 | 152900 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 212 | 20250224 | 152800 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 213 | 20250224 | 152700 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 214 | 20250224 | 152600 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 215 | 20250224 | 152500 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 216 | 20250224 | 152400 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 217 | 20250224 | 152300 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 218 | 20250224 | 152200 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 219 | 20250224 | 152100 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 220 | 20250224 | 152000 | 51606916800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 221 | 20250224 | 151900 | 51606916800 | 142500 | 142200 | 142600 | 142200 | 3527 |
| 222 | 20250224 | 151800 | 51104651400 | 142200 | 142100 | 142300 | 142000 | 1219 |
| 223 | 20250224 | 151700 | 50931318600 | 142000 | 142000 | 142100 | 141800 | 2037 |
| 224 | 20250224 | 151600 | 50642147100 | 142000 | 142100 | 142200 | 142000 | 744 |
| 225 | 20250224 | 151500 | 50536432200 | 142100 | 142100 | 142200 | 142000 | 815 |
| 226 | 20250224 | 151400 | 50420601000 | 142100 | 142200 | 142200 | 142100 | 1159 |
| 227 | 20250224 | 151300 | 50255867000 | 142200 | 142100 | 142200 | 142100 | 1385 |
| 228 | 20250224 | 151200 | 50059017500 | 142200 | 142100 | 142200 | 142100 | 1100 |
| 229 | 20250224 | 151100 | 49902654800 | 142000 | 142000 | 142100 | 142000 | 679 |
| 230 | 20250224 | 151000 | 49806213900 | 142100 | 141900 | 142100 | 141900 | 872 |
| 231 | 20250224 | 150900 | 49682403500 | 141900 | 141900 | 142000 | 141900 | 568 |
| 232 | 20250224 | 150800 | 49601788300 | 142000 | 142000 | 142100 | 141900 | 374 |
| 233 | 20250224 | 150700 | 49548677500 | 142100 | 142100 | 142100 | 141900 | 1180 |
| 234 | 20250224 | 150600 | 49381131600 | 142100 | 141900 | 142100 | 141800 | 1651 |
| 235 | 20250224 | 150500 | 49146716700 | 141900 | 141900 | 142000 | 141800 | 1741 |
| 236 | 20250224 | 150400 | 48899608500 | 141900 | 141600 | 141900 | 141600 | 1880 |
| 237 | 20250224 | 150300 | 48633019500 | 141700 | 141700 | 141700 | 141500 | 1231 |
| 238 | 20250224 | 150200 | 48458648500 | 141600 | 141400 | 141600 | 141300 | 2794 |
| 239 | 20250224 | 150100 | 48063476500 | 141400 | 141300 | 141400 | 141200 | 1529 |
| 240 | 20250224 | 150000 | 47847412800 | 141200 | 141000 | 141200 | 140900 | 2757 |
| 241 | 20250224 | 145900 | 47458325800 | 140900 | 141100 | 141100 | 140900 | 863 |
| 242 | 20250224 | 145800 | 47336621800 | 141100 | 141000 | 141100 | 141000 | 264 |
| 243 | 20250224 | 145700 | 47299389300 | 141100 | 141000 | 141100 | 141000 | 505 |
| 244 | 20250224 | 145600 | 47228156300 | 141000 | 141000 | 141100 | 141000 | 344 |
| 245 | 20250224 | 145500 | 47179644900 | 141000 | 140900 | 141100 | 140800 | 1582 |
| 246 | 20250224 | 145400 | 46956619400 | 140900 | 140900 | 141000 | 140900 | 378 |
| 247 | 20250224 | 145300 | 46903356000 | 140900 | 141000 | 141000 | 140800 | 618 |
| 248 | 20250224 | 145200 | 46816276600 | 141000 | 141000 | 141000 | 140900 | 492 |
| 249 | 20250224 | 145100 | 46746932200 | 140900 | 140800 | 141000 | 140700 | 770 |
| 250 | 20250224 | 145000 | 46638460000 | 140700 | 140700 | 140800 | 140700 | 104 |
| 251 | 20250224 | 144900 | 46623822700 | 140800 | 140700 | 140800 | 140600 | 828 |
| 252 | 20250224 | 144800 | 46507320300 | 140600 | 140700 | 140700 | 140600 | 121 |
| 253 | 20250224 | 144700 | 46490304000 | 140600 | 140600 | 140700 | 140600 | 237 |
| 254 | 20250224 | 144600 | 46456966500 | 140600 | 140800 | 140900 | 140600 | 632 |
| 255 | 20250224 | 144500 | 46368017400 | 140800 | 140800 | 140900 | 140800 | 128 |
| 256 | 20250224 | 144400 | 46349990900 | 140900 | 141000 | 141000 | 140900 | 325 |
| 257 | 20250224 | 144300 | 46304177900 | 141000 | 140800 | 141000 | 140600 | 949 |
| 258 | 20250224 | 144200 | 46170564000 | 140800 | 141000 | 141000 | 140800 | 366 |
| 259 | 20250224 | 144100 | 46119007200 | 141000 | 141000 | 141000 | 140900 | 152 |
| 260 | 20250224 | 144000 | 46097585700 | 141000 | 141000 | 141100 | 140900 | 267 |
| 261 | 20250224 | 143900 | 46059930600 | 141000 | 141000 | 141100 | 140900 | 297 |
| 262 | 20250224 | 143800 | 46018046800 | 141000 | 141100 | 141200 | 140800 | 1036 |
| 263 | 20250224 | 143700 | 45871876400 | 141100 | 140700 | 141200 | 140700 | 2899 |
| 264 | 20250224 | 143600 | 45463215500 | 140700 | 140800 | 140900 | 140700 | 518 |
| 265 | 20250224 | 143500 | 45390278000 | 140800 | 140800 | 140900 | 140700 | 338 |
| 266 | 20250224 | 143400 | 45342693100 | 140800 | 140800 | 140900 | 140700 | 660 |
| 267 | 20250224 | 143300 | 45249762300 | 140800 | 140700 | 140800 | 140700 | 173 |
| 268 | 20250224 | 143200 | 45225411900 | 140700 | 140400 | 140800 | 140300 | 1512 |
| 269 | 20250224 | 143100 | 45012879500 | 140400 | 140400 | 140500 | 140400 | 251 |
| 270 | 20250224 | 143000 | 44977638500 | 140500 | 140400 | 140500 | 140400 | 159 |
| 271 | 20250224 | 142900 | 44955312800 | 140500 | 140300 | 140500 | 140300 | 169 |
| 272 | 20250224 | 142800 | 44931581800 | 140300 | 140300 | 140500 | 140300 | 233 |
| 273 | 20250224 | 142700 | 44898871900 | 140300 | 140400 | 140500 | 140300 | 332 |
| 274 | 20250224 | 142600 | 44852265000 | 140300 | 140400 | 140500 | 140200 | 575 |
| 275 | 20250224 | 142500 | 44771575800 | 140400 | 140400 | 140500 | 140400 | 77 |
| 276 | 20250224 | 142400 | 44760764200 | 140400 | 140400 | 140500 | 140400 | 260 |
| 277 | 20250224 | 142300 | 44724257800 | 140400 | 140400 | 140500 | 140300 | 224 |
| 278 | 20250224 | 142200 | 44692816700 | 140400 | 140400 | 140500 | 140400 | 164 |
| 279 | 20250224 | 142100 | 44669789400 | 140500 | 140400 | 140500 | 140400 | 152 |
| 280 | 20250224 | 142000 | 44648446100 | 140400 | 140400 | 140500 | 140400 | 78 |
| 281 | 20250224 | 141900 | 44637491600 | 140400 | 140500 | 140500 | 140400 | 118 |
| 282 | 20250224 | 141800 | 44620921900 | 140400 | 140300 | 140500 | 140300 | 619 |
| 283 | 20250224 | 141700 | 44533994500 | 140300 | 140200 | 140400 | 140200 | 132 |
| 284 | 20250224 | 141600 | 44515482400 | 140400 | 140400 | 140400 | 140200 | 246 |
| 285 | 20250224 | 141500 | 44480966700 | 140300 | 140300 | 140400 | 140300 | 157 |
| 286 | 20250224 | 141400 | 44458932200 | 140300 | 140400 | 140400 | 140300 | 431 |
| 287 | 20250224 | 141300 | 44398452200 | 140300 | 140300 | 140500 | 140200 | 1032 |
| 288 | 20250224 | 141200 | 44253634400 | 140300 | 140300 | 140400 | 140300 | 273 |
| 289 | 20250224 | 141100 | 44215330500 | 140300 | 140400 | 140400 | 140300 | 575 |
| 290 | 20250224 | 141000 | 44134655100 | 140300 | 140300 | 140400 | 140200 | 1127 |
| 291 | 20250224 | 140900 | 43976591100 | 140400 | 140300 | 140400 | 140300 | 178 |
| 292 | 20250224 | 140800 | 43951615900 | 140300 | 140300 | 140400 | 140300 | 363 |
| 293 | 20250224 | 140700 | 43900685600 | 140400 | 140400 | 140400 | 140300 | 316 |
| 294 | 20250224 | 140600 | 43856349100 | 140400 | 140300 | 140400 | 140300 | 157 |
| 295 | 20250224 | 140500 | 43834319600 | 140400 | 140300 | 140400 | 140300 | 118 |
| 296 | 20250224 | 140400 | 43817759700 | 140300 | 140300 | 140400 | 140300 | 150 |
| 297 | 20250224 | 140300 | 43796708200 | 140300 | 140400 | 140500 | 140300 | 435 |
| 298 | 20250224 | 140200 | 43735633900 | 140500 | 140500 | 140500 | 140400 | 116 |
| 299 | 20250224 | 140100 | 43719340900 | 140500 | 140500 | 140500 | 140400 | 119 |
| 300 | 20250224 | 140000 | 43702631500 | 140500 | 140400 | 140500 | 140400 | 234 |
| 301 | 20250224 | 135900 | 43669775900 | 140400 | 140400 | 140500 | 140300 | 516 |
| 302 | 20250224 | 135800 | 43597362400 | 140400 | 140500 | 140600 | 140400 | 395 |
| 303 | 20250224 | 135700 | 43541896700 | 140600 | 140500 | 140600 | 140500 | 43 |
| 304 | 20250224 | 135600 | 43535853700 | 140500 | 140400 | 140600 | 140300 | 2298 |
| 305 | 20250224 | 135500 | 43213184400 | 140400 | 140500 | 140500 | 140400 | 152 |
| 306 | 20250224 | 135400 | 43191842200 | 140400 | 140500 | 140500 | 140400 | 56 |
| 307 | 20250224 | 135300 | 43183975200 | 140500 | 140600 | 140600 | 140400 | 122 |
| 308 | 20250224 | 135200 | 43166834900 | 140600 | 140500 | 140600 | 140300 | 220 |
| 309 | 20250224 | 135100 | 43135943700 | 140500 | 140500 | 140500 | 140400 | 218 |
| 310 | 20250224 | 135000 | 43105331400 | 140500 | 140400 | 140500 | 140400 | 98 |
| 311 | 20250224 | 134900 | 43091570600 | 140500 | 140400 | 140600 | 140400 | 59 |
| 312 | 20250224 | 134800 | 43083281300 | 140500 | 140500 | 140600 | 140400 | 168 |
| 313 | 20250224 | 134700 | 43059674600 | 140500 | 140400 | 140600 | 140400 | 80 |
| 314 | 20250224 | 134600 | 43048434600 | 140400 | 140400 | 140500 | 140300 | 197 |
| 315 | 20250224 | 134500 | 43020776200 | 140400 | 140600 | 140600 | 140400 | 403 |
| 316 | 20250224 | 134400 | 42964172400 | 140600 | 140600 | 140600 | 140500 | 146 |
| 317 | 20250224 | 134300 | 42943649400 | 140600 | 140500 | 140700 | 140500 | 473 |
| 318 | 20250224 | 134200 | 42877169900 | 140600 | 140700 | 140700 | 140500 | 194 |
| 319 | 20250224 | 134100 | 42849894100 | 140600 | 140600 | 140700 | 140600 | 126 |
| 320 | 20250224 | 134000 | 42832174400 | 140700 | 140700 | 140700 | 140600 | 123 |
| 321 | 20250224 | 133900 | 42814878200 | 140700 | 140700 | 140800 | 140700 | 96 |
| 322 | 20250224 | 133800 | 42801370900 | 140700 | 140500 | 140700 | 140400 | 958 |
| 323 | 20250224 | 133700 | 42666669300 | 140500 | 140400 | 140600 | 140400 | 98 |
| 324 | 20250224 | 133600 | 42652908100 | 140400 | 140500 | 140600 | 140400 | 152 |
| 325 | 20250224 | 133500 | 42631562400 | 140400 | 140400 | 140700 | 140200 | 353 |
| 326 | 20250224 | 133400 | 42581966800 | 140200 | 140700 | 140700 | 140200 | 561 |
| 327 | 20250224 | 133300 | 42503209200 | 140700 | 140400 | 140700 | 140300 | 1038 |
| 328 | 20250224 | 133200 | 42357354300 | 140400 | 140200 | 140400 | 140100 | 199 |
| 329 | 20250224 | 133100 | 42329446700 | 140100 | 140200 | 140200 | 140100 | 291 |
| 330 | 20250224 | 133000 | 42288664300 | 140100 | 140200 | 140300 | 140100 | 228 |
| 331 | 20250224 | 132900 | 42256712500 | 140200 | 140100 | 140200 | 140100 | 368 |
| 332 | 20250224 | 132800 | 42205144300 | 140100 | 140200 | 140300 | 140100 | 374 |
| 333 | 20250224 | 132700 | 42152709800 | 140300 | 140300 | 140300 | 140100 | 464 |
| 334 | 20250224 | 132600 | 42087655400 | 140200 | 140200 | 140300 | 140200 | 649 |
| 335 | 20250224 | 132500 | 41996660800 | 140300 | 140200 | 140300 | 140200 | 344 |
| 336 | 20250224 | 132400 | 41948426400 | 140300 | 140300 | 140300 | 140200 | 996 |
| 337 | 20250224 | 132300 | 41808710200 | 140300 | 140400 | 140500 | 140300 | 147 |
| 338 | 20250224 | 132200 | 41788075700 | 140300 | 140300 | 140400 | 140300 | 303 |
| 339 | 20250224 | 132100 | 41745553700 | 140400 | 140500 | 140600 | 140300 | 1050 |
| 340 | 20250224 | 132000 | 41598054800 | 140500 | 140700 | 140700 | 140500 | 313 |
| 341 | 20250224 | 131900 | 41554053300 | 140700 | 140600 | 140700 | 140600 | 57 |
| 342 | 20250224 | 131800 | 41546038400 | 140600 | 140700 | 140700 | 140500 | 193 |
| 343 | 20250224 | 131700 | 41518913800 | 140600 | 140600 | 140700 | 140500 | 193 |
| 344 | 20250224 | 131600 | 41491773100 | 140600 | 140600 | 140700 | 140600 | 109 |
| 345 | 20250224 | 131500 | 41476445300 | 140700 | 140600 | 140700 | 140600 | 141 |
| 346 | 20250224 | 131400 | 41456619100 | 140700 | 140700 | 140700 | 140600 | 60 |
| 347 | 20250224 | 131300 | 41448177300 | 140600 | 140700 | 140700 | 140600 | 188 |
| 348 | 20250224 | 131200 | 41421726100 | 140800 | 140800 | 140800 | 140700 | 187 |
| 349 | 20250224 | 131100 | 41395398900 | 140900 | 140900 | 140900 | 140800 | 95 |
| 350 | 20250224 | 131000 | 41382020100 | 140900 | 140900 | 140900 | 140800 | 121 |
| 351 | 20250224 | 130900 | 41364976300 | 140900 | 141000 | 141000 | 140800 | 152 |
| 352 | 20250224 | 130800 | 41343558000 | 141000 | 141100 | 141100 | 140900 | 106 |
| 353 | 20250224 | 130700 | 41328613100 | 141000 | 140900 | 141000 | 140900 | 209 |
| 354 | 20250224 | 130600 | 41299151100 | 141000 | 141100 | 141100 | 140900 | 332 |
| 355 | 20250224 | 130500 | 41252332100 | 141100 | 141100 | 141200 | 141000 | 783 |
| 356 | 20250224 | 130400 | 41141850900 | 141100 | 140800 | 141200 | 140800 | 1863 |
| 357 | 20250224 | 130300 | 40879117400 | 140800 | 140500 | 140900 | 140500 | 1071 |
| 358 | 20250224 | 130200 | 40728428100 | 140500 | 140500 | 140600 | 140500 | 292 |
| 359 | 20250224 | 130100 | 40687381700 | 140600 | 140700 | 140700 | 140400 | 396 |
| 360 | 20250224 | 130000 | 40631693000 | 140600 | 140700 | 140700 | 140600 | 181 |
| 361 | 20250224 | 125900 | 40606232800 | 140600 | 140200 | 140700 | 140200 | 854 |
| 362 | 20250224 | 125800 | 40486307500 | 140300 | 140100 | 140300 | 140100 | 609 |
| 363 | 20250224 | 125700 | 40400924700 | 140200 | 140200 | 140200 | 140100 | 258 |
| 364 | 20250224 | 125600 | 40364764800 | 140200 | 140300 | 140300 | 140100 | 630 |
| 365 | 20250224 | 125500 | 40276437100 | 140300 | 140300 | 140400 | 140200 | 116 |
| 366 | 20250224 | 125400 | 40260166800 | 140300 | 140400 | 140400 | 140200 | 400 |
| 367 | 20250224 | 125300 | 40204066300 | 140300 | 140500 | 140500 | 140300 | 108 |
| 368 | 20250224 | 125200 | 40188903000 | 140400 | 140200 | 140500 | 140200 | 928 |
| 369 | 20250224 | 125100 | 40058651900 | 140200 | 140300 | 140400 | 140200 | 426 |
| 370 | 20250224 | 125000 | 39998884400 | 140300 | 140400 | 140500 | 140300 | 253 |
| 371 | 20250224 | 124900 | 39963362600 | 140500 | 140300 | 140500 | 140300 | 374 |
| 372 | 20250224 | 124800 | 39910858400 | 140400 | 140300 | 140400 | 140300 | 109 |
| 373 | 20250224 | 124700 | 39895565100 | 140300 | 140400 | 140500 | 140300 | 451 |
| 374 | 20250224 | 124600 | 39832282500 | 140300 | 140300 | 140300 | 140300 | 71 |
| 375 | 20250224 | 124500 | 39822321200 | 140400 | 140200 | 140400 | 140200 | 295 |
| 376 | 20250224 | 124400 | 39780932600 | 140200 | 140200 | 140300 | 140200 | 415 |
| 377 | 20250224 | 124300 | 39722746600 | 140300 | 140200 | 140300 | 140200 | 30 |
| 378 | 20250224 | 124200 | 39718539300 | 140200 | 140300 | 140300 | 140200 | 33 |
| 379 | 20250224 | 124100 | 39713911900 | 140200 | 140100 | 140200 | 140100 | 372 |
| 380 | 20250224 | 124000 | 39661759000 | 140100 | 140200 | 140300 | 140100 | 82 |
| 381 | 20250224 | 123900 | 39650263500 | 140200 | 140200 | 140300 | 140100 | 261 |
| 382 | 20250224 | 123800 | 39613661700 | 140200 | 140200 | 140300 | 140200 | 286 |
| 383 | 20250224 | 123700 | 39573564400 | 140200 | 140300 | 140400 | 140200 | 951 |
| 384 | 20250224 | 123600 | 39440194600 | 140300 | 140300 | 140400 | 140300 | 332 |
| 385 | 20250224 | 123500 | 39393613400 | 140300 | 140400 | 140500 | 140300 | 379 |
| 386 | 20250224 | 123400 | 39340402000 | 140400 | 140500 | 140600 | 140400 | 132 |
| 387 | 20250224 | 123300 | 39321860400 | 140600 | 140600 | 140600 | 140500 | 84 |
| 388 | 20250224 | 123200 | 39310057900 | 140600 | 140500 | 140600 | 140500 | 34 |
| 389 | 20250224 | 123100 | 39305280200 | 140500 | 140500 | 140600 | 140500 | 78 |
| 390 | 20250224 | 123000 | 39294318200 | 140600 | 140600 | 140700 | 140400 | 244 |
| 391 | 20250224 | 122900 | 39260026700 | 140600 | 140700 | 140800 | 140600 | 331 |
| 392 | 20250224 | 122800 | 39213465000 | 140800 | 140500 | 140800 | 140500 | 619 |
| 393 | 20250224 | 122700 | 39126382400 | 140600 | 140600 | 140700 | 140400 | 623 |
| 394 | 20250224 | 122600 | 39038812800 | 140600 | 140600 | 140700 | 140600 | 95 |
| 395 | 20250224 | 122500 | 39025448800 | 140700 | 140600 | 140700 | 140600 | 384 |
| 396 | 20250224 | 122400 | 38971441900 | 140600 | 140700 | 140700 | 140600 | 39 |
| 397 | 20250224 | 122300 | 38965957900 | 140700 | 140600 | 140700 | 140600 | 233 |
| 398 | 20250224 | 122200 | 38933192200 | 140600 | 140600 | 140700 | 140600 | 105 |
| 399 | 20250224 | 122100 | 38918426700 | 140600 | 140600 | 140700 | 140500 | 240 |
| 400 | 20250224 | 122000 | 38884701000 | 140600 | 140700 | 140800 | 140500 | 155 |
| 401 | 20250224 | 121900 | 38862910400 | 140700 | 140600 | 140700 | 140500 | 344 |
| 402 | 20250224 | 121800 | 38814564700 | 140600 | 140700 | 140800 | 140600 | 132 |
| 403 | 20250224 | 121700 | 38795992300 | 140800 | 140900 | 140900 | 140700 | 219 |
| 404 | 20250224 | 121600 | 38765144000 | 140900 | 140800 | 141000 | 140800 | 795 |
| 405 | 20250224 | 121500 | 38653138300 | 140700 | 140300 | 140800 | 140200 | 695 |
| 406 | 20250224 | 121400 | 38555530500 | 140300 | 140300 | 140300 | 140200 | 543 |
| 407 | 20250224 | 121300 | 38479349600 | 140300 | 140300 | 140400 | 140300 | 237 |
| 408 | 20250224 | 121200 | 38446093700 | 140300 | 140300 | 140400 | 140300 | 128 |
| 409 | 20250224 | 121100 | 38428126900 | 140300 | 140400 | 140400 | 140300 | 197 |
| 410 | 20250224 | 121000 | 38400473400 | 140400 | 140600 | 140600 | 140400 | 534 |
| 411 | 20250224 | 120900 | 38325449700 | 140600 | 140600 | 140700 | 140600 | 101 |
| 412 | 20250224 | 120800 | 38311243700 | 140600 | 140600 | 140800 | 140600 | 147 |
| 413 | 20250224 | 120700 | 38290562200 | 140600 | 140600 | 140700 | 140500 | 186 |
| 414 | 20250224 | 120600 | 38264408200 | 140700 | 140700 | 140800 | 140700 | 441 |
| 415 | 20250224 | 120500 | 38202359200 | 140800 | 140900 | 140900 | 140700 | 318 |
| 416 | 20250224 | 120400 | 38157583000 | 140900 | 140700 | 140900 | 140700 | 281 |
| 417 | 20250224 | 120300 | 38118004700 | 140600 | 140800 | 140900 | 140600 | 268 |
| 418 | 20250224 | 120200 | 38080279600 | 140800 | 140600 | 140900 | 140500 | 1528 |
| 419 | 20250224 | 120100 | 37865334700 | 140600 | 140600 | 140700 | 140600 | 85 |
| 420 | 20250224 | 120000 | 37853382900 | 140600 | 140700 | 140700 | 140600 | 502 |
| 421 | 20250224 | 115900 | 37782796100 | 140600 | 140600 | 140700 | 140500 | 520 |
| 422 | 20250224 | 115800 | 37709684200 | 140600 | 140700 | 140700 | 140600 | 132 |
| 423 | 20250224 | 115700 | 37691124500 | 140600 | 140300 | 140700 | 140300 | 118 |
| 424 | 20250224 | 115600 | 37674534100 | 140400 | 140600 | 140700 | 140400 | 290 |
| 425 | 20250224 | 115500 | 37633766300 | 140700 | 140500 | 140700 | 140400 | 194 |
| 426 | 20250224 | 115400 | 37606504600 | 140400 | 140600 | 140600 | 140300 | 1164 |
| 427 | 20250224 | 115300 | 37443024500 | 140600 | 140800 | 140800 | 140600 | 285 |
| 428 | 20250224 | 115200 | 37402929200 | 140800 | 140900 | 140900 | 140700 | 446 |
| 429 | 20250224 | 115100 | 37340132800 | 140800 | 140700 | 140900 | 140700 | 209 |
| 430 | 20250224 | 115000 | 37310705600 | 140700 | 140700 | 140800 | 140700 | 380 |
| 431 | 20250224 | 114900 | 37257238000 | 140800 | 140800 | 140900 | 140600 | 444 |
| 432 | 20250224 | 114800 | 37194741300 | 140800 | 140800 | 141000 | 140800 | 722 |
| 433 | 20250224 | 114700 | 37093015800 | 140900 | 140600 | 140900 | 140500 | 1195 |
| 434 | 20250224 | 114600 | 36924879600 | 140500 | 140600 | 140700 | 140500 | 744 |
| 435 | 20250224 | 114500 | 36820288700 | 140600 | 140500 | 140700 | 140500 | 504 |
| 436 | 20250224 | 114400 | 36749423400 | 140500 | 140600 | 140600 | 140400 | 371 |
| 437 | 20250224 | 114300 | 36697298100 | 140600 | 140400 | 140600 | 140300 | 435 |
| 438 | 20250224 | 114200 | 36636207200 | 140400 | 140600 | 140600 | 140400 | 211 |
| 439 | 20250224 | 114100 | 36606569900 | 140500 | 140400 | 140600 | 140300 | 152 |
| 440 | 20250224 | 114000 | 36585223800 | 140500 | 140600 | 140700 | 140400 | 320 |
| 441 | 20250224 | 113900 | 36540241200 | 140600 | 140600 | 140700 | 140600 | 295 |
| 442 | 20250224 | 113800 | 36498753500 | 140700 | 140400 | 140800 | 140400 | 869 |
| 443 | 20250224 | 113700 | 36376500600 | 140400 | 140700 | 140700 | 140300 | 490 |
| 444 | 20250224 | 113600 | 36307609300 | 140700 | 140300 | 140700 | 140100 | 893 |
| 445 | 20250224 | 113500 | 36182143800 | 140200 | 140300 | 140400 | 140200 | 344 |
| 446 | 20250224 | 113400 | 36133877700 | 140400 | 140300 | 140400 | 140300 | 356 |
| 447 | 20250224 | 113300 | 36083924500 | 140300 | 140300 | 140400 | 140300 | 254 |
| 448 | 20250224 | 113200 | 36048280000 | 140300 | 140300 | 140400 | 140200 | 336 |
| 449 | 20250224 | 113100 | 36001139000 | 140300 | 140300 | 140400 | 140200 | 149 |
| 450 | 20250224 | 113000 | 35980237800 | 140200 | 140300 | 140300 | 140200 | 358 |
| 451 | 20250224 | 112900 | 35930039500 | 140200 | 140300 | 140400 | 140200 | 296 |
| 452 | 20250224 | 112800 | 35888504900 | 140300 | 139900 | 140300 | 139800 | 313 |
| 453 | 20250224 | 112700 | 35844653600 | 139900 | 140200 | 140300 | 139800 | 832 |
| 454 | 20250224 | 112600 | 35728149400 | 140300 | 140400 | 140500 | 140200 | 593 |
| 455 | 20250224 | 112500 | 35644921000 | 140300 | 140200 | 140600 | 140200 | 1774 |
| 456 | 20250224 | 112400 | 35395815900 | 140100 | 140000 | 140200 | 140000 | 381 |
| 457 | 20250224 | 112300 | 35342432700 | 140000 | 140100 | 140100 | 139900 | 1505 |
| 458 | 20250224 | 112200 | 35131737600 | 140100 | 140100 | 140200 | 140000 | 666 |
| 459 | 20250224 | 112100 | 35038441300 | 140000 | 140100 | 140100 | 140000 | 430 |
| 460 | 20250224 | 112000 | 34978218700 | 140100 | 140100 | 140200 | 140100 | 382 |
| 461 | 20250224 | 111900 | 34924691900 | 140200 | 140100 | 140200 | 140000 | 424 |
| 462 | 20250224 | 111800 | 34865288400 | 140000 | 140200 | 140300 | 140000 | 356 |
| 463 | 20250224 | 111700 | 34815388700 | 140200 | 140100 | 140200 | 140000 | 737 |
| 464 | 20250224 | 111600 | 34712106600 | 140100 | 139800 | 140100 | 139800 | 2127 |
| 465 | 20250224 | 111500 | 34414377800 | 139800 | 139700 | 139900 | 139600 | 277 |
| 466 | 20250224 | 111400 | 34375645500 | 139600 | 139800 | 139800 | 139600 | 342 |
| 467 | 20250224 | 111300 | 34327854900 | 139800 | 139600 | 139800 | 139600 | 383 |
| 468 | 20250224 | 111200 | 34274363700 | 139500 | 139700 | 139800 | 139500 | 433 |
| 469 | 20250224 | 111100 | 34213912000 | 139700 | 139700 | 139800 | 139600 | 333 |
| 470 | 20250224 | 111000 | 34167391500 | 139800 | 139800 | 139800 | 139700 | 255 |
| 471 | 20250224 | 110900 | 34131748600 | 139700 | 139800 | 139800 | 139600 | 561 |
| 472 | 20250224 | 110800 | 34053361900 | 139800 | 139700 | 139900 | 139600 | 1006 |
| 473 | 20250224 | 110700 | 33912752400 | 139700 | 139700 | 139800 | 139700 | 456 |
| 474 | 20250224 | 110600 | 33849038100 | 139600 | 139300 | 139800 | 139300 | 906 |
| 475 | 20250224 | 110500 | 33722628800 | 139300 | 139300 | 139500 | 139200 | 470 |
| 476 | 20250224 | 110400 | 33657169400 | 139100 | 139200 | 139300 | 139100 | 730 |
| 477 | 20250224 | 110300 | 33555569400 | 139200 | 139200 | 139200 | 139100 | 1039 |
| 478 | 20250224 | 110200 | 33411014600 | 139200 | 139200 | 139300 | 139200 | 332 |
| 479 | 20250224 | 110100 | 33364798800 | 139200 | 139200 | 139300 | 139200 | 457 |
| 480 | 20250224 | 110000 | 33301172000 | 139200 | 139200 | 139300 | 139200 | 958 |
| 481 | 20250224 | 105900 | 33167814300 | 139300 | 139300 | 139300 | 139200 | 915 |
| 482 | 20250224 | 105800 | 33040435600 | 139300 | 139300 | 139500 | 139200 | 295 |
| 483 | 20250224 | 105700 | 32999340100 | 139300 | 139300 | 139300 | 139200 | 923 |
| 484 | 20250224 | 105600 | 32870810200 | 139200 | 139400 | 139400 | 139200 | 220 |
| 485 | 20250224 | 105500 | 32840162400 | 139400 | 139300 | 139400 | 139200 | 654 |
| 486 | 20250224 | 105400 | 32749087900 | 139400 | 139400 | 139400 | 139300 | 328 |
| 487 | 20250224 | 105300 | 32703393900 | 139200 | 139300 | 139300 | 139200 | 261 |
| 488 | 20250224 | 105200 | 32667043800 | 139300 | 139300 | 139400 | 139200 | 1703 |
| 489 | 20250224 | 105100 | 32429904400 | 139400 | 139500 | 139500 | 139300 | 779 |
| 490 | 20250224 | 105000 | 32321311500 | 139500 | 139600 | 139600 | 139400 | 300 |
| 491 | 20250224 | 104900 | 32279465600 | 139600 | 139500 | 139700 | 139400 | 368 |
| 492 | 20250224 | 104800 | 32228094800 | 139600 | 139300 | 139800 | 139300 | 1580 |
| 493 | 20250224 | 104700 | 32007625300 | 139300 | 139300 | 139400 | 139200 | 444 |
| 494 | 20250224 | 104600 | 31945765700 | 139400 | 139300 | 139400 | 139300 | 394 |
| 495 | 20250224 | 104500 | 31890872000 | 139300 | 139600 | 139600 | 139300 | 752 |
| 496 | 20250224 | 104400 | 31786039600 | 139500 | 139700 | 139700 | 139500 | 1314 |
| 497 | 20250224 | 104300 | 31602518600 | 139800 | 139700 | 139800 | 139600 | 441 |
| 498 | 20250224 | 104200 | 31540904900 | 139700 | 139400 | 139700 | 139400 | 904 |
| 499 | 20250224 | 104100 | 31414809500 | 139400 | 139300 | 139400 | 139300 | 661 |
| 500 | 20250224 | 104000 | 31322683900 | 139300 | 139300 | 139400 | 139300 | 525 |
| 501 | 20250224 | 103900 | 31249548100 | 139300 | 139300 | 139400 | 139100 | 998 |
| 502 | 20250224 | 103800 | 31110627900 | 139300 | 139400 | 139400 | 139200 | 525 |
| 503 | 20250224 | 103700 | 31037492400 | 139400 | 139300 | 139400 | 139200 | 617 |
| 504 | 20250224 | 103600 | 30951537200 | 139300 | 139300 | 139300 | 139200 | 427 |
| 505 | 20250224 | 103500 | 30892076500 | 139300 | 139300 | 139400 | 139200 | 343 |
| 506 | 20250224 | 103400 | 30844297900 | 139300 | 139200 | 139300 | 139200 | 1349 |
| 507 | 20250224 | 103300 | 30656488500 | 139300 | 139100 | 139300 | 139100 | 673 |
| 508 | 20250224 | 103200 | 30562766400 | 139200 | 139200 | 139200 | 139100 | 756 |
| 509 | 20250224 | 103100 | 30457554700 | 139200 | 139100 | 139200 | 139100 | 267 |
| 510 | 20250224 | 103000 | 30420409500 | 139100 | 139100 | 139200 | 139000 | 991 |
| 511 | 20250224 | 102900 | 30282586000 | 139100 | 139200 | 139200 | 139100 | 2970 |
| 512 | 20250224 | 102800 | 29869441500 | 139200 | 139200 | 139200 | 139100 | 323 |
| 513 | 20250224 | 102700 | 29824484800 | 139200 | 139200 | 139200 | 139100 | 1792 |
| 514 | 20250224 | 102600 | 29575153200 | 139200 | 139200 | 139300 | 139100 | 1681 |
| 515 | 20250224 | 102500 | 29341159400 | 139200 | 139300 | 139600 | 139200 | 994 |
| 516 | 20250224 | 102400 | 29202618600 | 139300 | 139200 | 139400 | 139200 | 741 |
| 517 | 20250224 | 102300 | 29099435700 | 139200 | 139400 | 139400 | 139100 | 2737 |
| 518 | 20250224 | 102200 | 28718372300 | 139300 | 139300 | 139400 | 139200 | 528 |
| 519 | 20250224 | 102100 | 28644837300 | 139300 | 139500 | 139500 | 139200 | 3778 |
| 520 | 20250224 | 102000 | 28118648600 | 139400 | 139600 | 139600 | 139300 | 1628 |
| 521 | 20250224 | 101900 | 27891708800 | 139600 | 139800 | 139900 | 139500 | 582 |
| 522 | 20250224 | 101800 | 27810382200 | 139800 | 139700 | 139900 | 139700 | 441 |
| 523 | 20250224 | 101700 | 27748744800 | 139700 | 139400 | 139700 | 139400 | 1569 |
| 524 | 20250224 | 101600 | 27529833800 | 139400 | 139500 | 139500 | 139300 | 1697 |
| 525 | 20250224 | 101500 | 27293267100 | 139500 | 139500 | 139600 | 139400 | 1595 |
| 526 | 20250224 | 101400 | 27070759200 | 139500 | 139500 | 139600 | 139400 | 712 |
| 527 | 20250224 | 101300 | 26971434800 | 139600 | 139500 | 139600 | 139400 | 1285 |
| 528 | 20250224 | 101200 | 26792229100 | 139500 | 139600 | 139600 | 139500 | 970 |
| 529 | 20250224 | 101100 | 26656895900 | 139600 | 139700 | 139700 | 139600 | 943 |
| 530 | 20250224 | 101000 | 26525245300 | 139600 | 139900 | 139900 | 139600 | 2014 |
| 531 | 20250224 | 100900 | 26243829500 | 139800 | 140000 | 140000 | 139800 | 334 |
| 532 | 20250224 | 100800 | 26197119800 | 140000 | 140100 | 140100 | 139700 | 4591 |
| 533 | 20250224 | 100700 | 25555541800 | 140000 | 140100 | 140100 | 139900 | 985 |
| 534 | 20250224 | 100600 | 25417702700 | 140100 | 139900 | 140100 | 139800 | 2049 |
| 535 | 20250224 | 100500 | 25130966800 | 139900 | 140100 | 140100 | 139800 | 1085 |
| 536 | 20250224 | 100400 | 24979112400 | 140000 | 140000 | 140200 | 139900 | 1776 |
| 537 | 20250224 | 100300 | 24730430000 | 139900 | 139800 | 140000 | 139700 | 1071 |
| 538 | 20250224 | 100200 | 24580595600 | 139800 | 139500 | 139900 | 139400 | 1514 |
| 539 | 20250224 | 100100 | 24369191500 | 139300 | 139300 | 139500 | 139200 | 3423 |
| 540 | 20250224 | 100000 | 23892494300 | 139300 | 139500 | 139500 | 139200 | 2920 |
| 541 | 20250224 | 095900 | 23485662500 | 139500 | 139500 | 139600 | 139400 | 2249 |
| 542 | 20250224 | 095800 | 23171921700 | 139500 | 139600 | 139600 | 139500 | 538 |
| 543 | 20250224 | 095700 | 23096859600 | 139600 | 139800 | 139800 | 139600 | 2543 |
| 544 | 20250224 | 095600 | 22741722100 | 139800 | 140000 | 140000 | 139700 | 803 |
| 545 | 20250224 | 095500 | 22629442900 | 139900 | 140100 | 140100 | 139800 | 1734 |
| 546 | 20250224 | 095400 | 22386860200 | 140000 | 140200 | 140200 | 140000 | 923 |
| 547 | 20250224 | 095300 | 22257584700 | 140300 | 140200 | 140400 | 140200 | 997 |
| 548 | 20250224 | 095200 | 22117758300 | 140200 | 139700 | 140300 | 139700 | 1831 |
| 549 | 20250224 | 095100 | 21861636100 | 139700 | 139700 | 139800 | 139600 | 682 |
| 550 | 20250224 | 095000 | 21766376000 | 139700 | 139700 | 139700 | 139500 | 2626 |
| 551 | 20250224 | 094900 | 21399875200 | 139700 | 139900 | 140000 | 139600 | 3402 |
| 552 | 20250224 | 094800 | 20924364200 | 139900 | 140400 | 140500 | 139900 | 15943 |
| 553 | 20250224 | 094700 | 18690873100 | 140500 | 140700 | 140800 | 140400 | 2267 |
| 554 | 20250224 | 094600 | 18372216000 | 140800 | 140700 | 140800 | 140600 | 1045 |
| 555 | 20250224 | 094500 | 18225177800 | 140600 | 140500 | 140800 | 140300 | 4601 |
| 556 | 20250224 | 094400 | 17578792800 | 140500 | 140700 | 140700 | 140500 | 3672 |
| 557 | 20250224 | 094300 | 17062693800 | 140700 | 140800 | 140800 | 140600 | 1979 |
| 558 | 20250224 | 094200 | 16784274600 | 140900 | 141000 | 141000 | 140700 | 6623 |
| 559 | 20250224 | 094100 | 15851668800 | 141000 | 141000 | 141000 | 140900 | 2610 |
| 560 | 20250224 | 094000 | 15483864400 | 141000 | 140900 | 141000 | 140900 | 1043 |
| 561 | 20250224 | 093900 | 15336847500 | 141000 | 141300 | 141300 | 140900 | 5416 |
| 562 | 20250224 | 093800 | 14572863600 | 141200 | 141200 | 141500 | 141100 | 870 |
| 563 | 20250224 | 093700 | 14450024200 | 141200 | 141300 | 141400 | 141100 | 2361 |
| 564 | 20250224 | 093600 | 14116609100 | 141400 | 141900 | 141900 | 141300 | 2961 |
| 565 | 20250224 | 093500 | 13697296700 | 141900 | 142400 | 142400 | 141900 | 3082 |
| 566 | 20250224 | 093400 | 13259427300 | 142300 | 142400 | 142400 | 142300 | 394 |
| 567 | 20250224 | 093300 | 13203345100 | 142300 | 142600 | 142800 | 142200 | 874 |
| 568 | 20250224 | 093200 | 13078831200 | 142800 | 142700 | 142800 | 142500 | 1689 |
| 569 | 20250224 | 093100 | 12837855900 | 142800 | 142700 | 143000 | 142600 | 1777 |
| 570 | 20250224 | 093000 | 12584079400 | 142600 | 142000 | 142900 | 141900 | 1985 |
| 571 | 20250224 | 092900 | 12301209200 | 141900 | 142200 | 142200 | 141900 | 1256 |
| 572 | 20250224 | 092800 | 12122770600 | 142200 | 142100 | 142300 | 142100 | 1341 |
| 573 | 20250224 | 092700 | 11932071600 | 142100 | 141700 | 142100 | 141700 | 2206 |
| 574 | 20250224 | 092600 | 11619087400 | 141700 | 141600 | 141900 | 141600 | 1314 |
| 575 | 20250224 | 092500 | 11432840100 | 141600 | 141600 | 141600 | 141500 | 812 |
| 576 | 20250224 | 092400 | 11317877000 | 141500 | 141700 | 141700 | 141500 | 872 |
| 577 | 20250224 | 092300 | 11194447100 | 141600 | 141600 | 141600 | 141500 | 799 |
| 578 | 20250224 | 092200 | 11081362700 | 141600 | 141000 | 141600 | 141000 | 1674 |
| 579 | 20250224 | 092100 | 10844806800 | 141000 | 141000 | 141100 | 140900 | 2129 |
| 580 | 20250224 | 092000 | 10544655600 | 141000 | 141000 | 141000 | 140900 | 1829 |
| 581 | 20250224 | 091900 | 10286866600 | 141000 | 141100 | 141100 | 140900 | 3859 |
| 582 | 20250224 | 091800 | 9742897100 | 141000 | 141500 | 141600 | 141000 | 3413 |
| 583 | 20250224 | 091700 | 9260855600 | 141500 | 141400 | 141600 | 141300 | 1388 |
| 584 | 20250224 | 091600 | 9064611900 | 141600 | 141500 | 141700 | 141400 | 1808 |
| 585 | 20250224 | 091500 | 8808768600 | 141400 | 141500 | 141600 | 141300 | 1562 |
| 586 | 20250224 | 091400 | 8587863800 | 141400 | 141100 | 141500 | 141000 | 4541 |
| 587 | 20250224 | 091300 | 7947133800 | 141100 | 141100 | 141300 | 141100 | 877 |
| 588 | 20250224 | 091200 | 7823357200 | 141100 | 141400 | 141400 | 141100 | 2443 |
| 589 | 20250224 | 091100 | 7478216900 | 141300 | 141600 | 141600 | 141300 | 976 |
| 590 | 20250224 | 091000 | 7340237400 | 141600 | 141700 | 141900 | 141400 | 1911 |
| 591 | 20250224 | 090900 | 7069755500 | 141700 | 141600 | 141700 | 141300 | 2779 |
| 592 | 20250224 | 090800 | 6676599900 | 141600 | 141400 | 141600 | 141200 | 1546 |
| 593 | 20250224 | 090700 | 6457999500 | 141400 | 140900 | 141400 | 140800 | 3540 |
| 594 | 20250224 | 090600 | 5958545200 | 140800 | 141200 | 141300 | 140800 | 5941 |
| 595 | 20250224 | 090500 | 5120517500 | 141200 | 141400 | 141400 | 141000 | 4551 |
| 596 | 20250224 | 090400 | 4478086700 | 141200 | 142000 | 142200 | 141200 | 8972 |
| 597 | 20250224 | 090300 | 3207125500 | 142100 | 142100 | 142500 | 141900 | 2722 |
| 598 | 20250224 | 090200 | 2820242100 | 142100 | 142300 | 143000 | 141700 | 4459 |
| 599 | 20250224 | 090100 | 2185916800 | 142100 | 142300 | 143000 | 141700 | 5547 |
| 600 | 20250224 | 090000 | 1396835000 | 142100 | 142600 | 143200 | 142000 | 9800 |