35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 4255 |
| 3 | 20250221 | 190100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 4 | 20250221 | 190000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 5 | 20250221 | 185900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 6 | 20250221 | 185800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 7 | 20250221 | 185700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 8 | 20250221 | 185600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 9 | 20250221 | 185500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 10 | 20250221 | 185400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 11 | 20250221 | 185300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 12 | 20250221 | 185200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 13 | 20250221 | 185100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 14 | 20250221 | 185000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 15 | 20250221 | 184900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 16 | 20250221 | 184800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 17 | 20250221 | 184700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 18 | 20250221 | 184600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 19 | 20250221 | 184500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 20 | 20250221 | 184400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 21 | 20250221 | 184300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 22 | 20250221 | 184200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 23 | 20250221 | 184100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 24 | 20250221 | 184000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 25 | 20250221 | 183900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 26 | 20250221 | 183800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 27 | 20250221 | 183700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 28 | 20250221 | 183600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 29 | 20250221 | 183500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 30 | 20250221 | 183400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 31 | 20250221 | 183300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 32 | 20250221 | 183200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 4255 |
| 33 | 20250221 | 183100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 34 | 20250221 | 183000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 35 | 20250221 | 182900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 36 | 20250221 | 182800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 37 | 20250221 | 182700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 38 | 20250221 | 182600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 39 | 20250221 | 182500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 40 | 20250221 | 182400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 41 | 20250221 | 182300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 42 | 20250221 | 182200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 43 | 20250221 | 182100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 44 | 20250221 | 182000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 45 | 20250221 | 181900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 46 | 20250221 | 181800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 47 | 20250221 | 181700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 48 | 20250221 | 181600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 49 | 20250221 | 181500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 50 | 20250221 | 181400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 51 | 20250221 | 181300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 52 | 20250221 | 181200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 53 | 20250221 | 181100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 54 | 20250221 | 181000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 55 | 20250221 | 180900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 56 | 20250221 | 180800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 57 | 20250221 | 180700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 58 | 20250221 | 180600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 59 | 20250221 | 180500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 60 | 20250221 | 180400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 61 | 20250221 | 180300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 62 | 20250221 | 180200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 4255 |
| 63 | 20250221 | 180100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 64 | 20250221 | 180000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 65 | 20250221 | 175900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 66 | 20250221 | 175800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 67 | 20250221 | 175700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 68 | 20250221 | 175600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 69 | 20250221 | 175500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 70 | 20250221 | 175400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 71 | 20250221 | 175300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 72 | 20250221 | 175200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 73 | 20250221 | 175100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 74 | 20250221 | 175000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 75 | 20250221 | 174900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 76 | 20250221 | 174800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 77 | 20250221 | 174700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 78 | 20250221 | 174600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 79 | 20250221 | 174500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 80 | 20250221 | 174400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 81 | 20250221 | 174300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 82 | 20250221 | 174200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 83 | 20250221 | 174100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 84 | 20250221 | 174000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 85 | 20250221 | 173900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 86 | 20250221 | 173800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 87 | 20250221 | 173700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 88 | 20250221 | 173600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 89 | 20250221 | 173500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 90 | 20250221 | 173400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 91 | 20250221 | 173300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 92 | 20250221 | 173200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 4255 |
| 93 | 20250221 | 173100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 94 | 20250221 | 173000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 95 | 20250221 | 172900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 96 | 20250221 | 172800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 97 | 20250221 | 172700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 98 | 20250221 | 172600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 99 | 20250221 | 172500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 100 | 20250221 | 172400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 101 | 20250221 | 172300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 102 | 20250221 | 172200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 103 | 20250221 | 172100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 104 | 20250221 | 172000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 105 | 20250221 | 171900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 106 | 20250221 | 171800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 107 | 20250221 | 171700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 108 | 20250221 | 171600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 109 | 20250221 | 171500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 110 | 20250221 | 171400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 111 | 20250221 | 171300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 112 | 20250221 | 171200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 113 | 20250221 | 171100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 114 | 20250221 | 171000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 115 | 20250221 | 170900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 116 | 20250221 | 170800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 117 | 20250221 | 170700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 118 | 20250221 | 170600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 119 | 20250221 | 170500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 120 | 20250221 | 170400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 121 | 20250221 | 170300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 122 | 20250221 | 170200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 4255 |
| 123 | 20250221 | 170100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 124 | 20250221 | 170000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 125 | 20250221 | 165900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 126 | 20250221 | 165800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 127 | 20250221 | 165700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 128 | 20250221 | 165600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 129 | 20250221 | 165500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 130 | 20250221 | 165400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 131 | 20250221 | 165300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 132 | 20250221 | 165200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 133 | 20250221 | 165100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 134 | 20250221 | 165000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 135 | 20250221 | 164900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 136 | 20250221 | 164800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 137 | 20250221 | 164700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 138 | 20250221 | 164600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 139 | 20250221 | 164500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 140 | 20250221 | 164400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 141 | 20250221 | 164300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 142 | 20250221 | 164200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 143 | 20250221 | 164100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 144 | 20250221 | 164000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 145 | 20250221 | 163900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 146 | 20250221 | 163800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 147 | 20250221 | 163700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 148 | 20250221 | 163600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 149 | 20250221 | 163500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 150 | 20250221 | 163400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 151 | 20250221 | 163300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 152 | 20250221 | 163200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 4255 |
| 153 | 20250221 | 163100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 154 | 20250221 | 163000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 155 | 20250221 | 162900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 156 | 20250221 | 162800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 157 | 20250221 | 162700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 158 | 20250221 | 162600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 159 | 20250221 | 162500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 160 | 20250221 | 162400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 161 | 20250221 | 162300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 162 | 20250221 | 162200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 163 | 20250221 | 162100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 164 | 20250221 | 162000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 165 | 20250221 | 161900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 166 | 20250221 | 161800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 167 | 20250221 | 161700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 168 | 20250221 | 161600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 169 | 20250221 | 161500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 170 | 20250221 | 161400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 171 | 20250221 | 161300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 172 | 20250221 | 161200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 173 | 20250221 | 161100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 174 | 20250221 | 161000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 175 | 20250221 | 160900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 176 | 20250221 | 160800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 177 | 20250221 | 160700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 178 | 20250221 | 160600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 179 | 20250221 | 160500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 180 | 20250221 | 160400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 181 | 20250221 | 160300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 182 | 20250221 | 160200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 4255 |
| 183 | 20250221 | 160100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 184 | 20250221 | 160000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 185 | 20250221 | 155900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 186 | 20250221 | 155800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 187 | 20250221 | 155700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 188 | 20250221 | 155600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 189 | 20250221 | 155500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 190 | 20250221 | 155400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 191 | 20250221 | 155300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 192 | 20250221 | 155200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 193 | 20250221 | 155100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 194 | 20250221 | 155000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 195 | 20250221 | 154900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 196 | 20250221 | 154800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 197 | 20250221 | 154700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 198 | 20250221 | 154600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 199 | 20250221 | 154500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 200 | 20250221 | 154400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 201 | 20250221 | 154300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 202 | 20250221 | 154200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 203 | 20250221 | 154100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 204 | 20250221 | 154000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 205 | 20250221 | 153900 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 206 | 20250221 | 153800 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 207 | 20250221 | 153700 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 208 | 20250221 | 153600 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 209 | 20250221 | 153500 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 210 | 20250221 | 153400 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 211 | 20250221 | 153300 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 212 | 20250221 | 153200 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 4255 |
| 213 | 20250221 | 153100 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 214 | 20250221 | 153000 | 15144445100 | 118200 | 118200 | 118200 | 118200 | 4255 |
| 215 | 20250221 | 152900 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 216 | 20250221 | 152800 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 217 | 20250221 | 152700 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 218 | 20250221 | 152600 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 219 | 20250221 | 152500 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 220 | 20250221 | 152400 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 221 | 20250221 | 152300 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 222 | 20250221 | 152200 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 223 | 20250221 | 152100 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 224 | 20250221 | 152000 | 14641504100 | 118200 | 118200 | 118200 | 118200 | 0 |
| 225 | 20250221 | 151900 | 14641504100 | 118200 | 118100 | 118300 | 118100 | 338 |
| 226 | 20250221 | 151800 | 14601562500 | 118100 | 118400 | 118400 | 118100 | 111 |
| 227 | 20250221 | 151700 | 14588434300 | 118300 | 118500 | 118500 | 118200 | 110 |
| 228 | 20250221 | 151600 | 14575412400 | 118300 | 118500 | 118500 | 118200 | 274 |
| 229 | 20250221 | 151500 | 14542965100 | 118500 | 118600 | 118600 | 118400 | 370 |
| 230 | 20250221 | 151400 | 14499117700 | 118600 | 118600 | 118600 | 118500 | 386 |
| 231 | 20250221 | 151300 | 14453339200 | 118600 | 118600 | 118600 | 118500 | 103 |
| 232 | 20250221 | 151200 | 14441124300 | 118600 | 118500 | 118600 | 118500 | 335 |
| 233 | 20250221 | 151100 | 14401411100 | 118400 | 118500 | 118600 | 118300 | 950 |
| 234 | 20250221 | 151000 | 14288933000 | 118600 | 118700 | 118700 | 118500 | 273 |
| 235 | 20250221 | 150900 | 14256564300 | 118700 | 118700 | 118700 | 118600 | 336 |
| 236 | 20250221 | 150800 | 14216696200 | 118700 | 118700 | 118700 | 118600 | 251 |
| 237 | 20250221 | 150700 | 14186907800 | 118600 | 118700 | 118700 | 118600 | 99 |
| 238 | 20250221 | 150600 | 14175157600 | 118700 | 118700 | 118700 | 118600 | 237 |
| 239 | 20250221 | 150500 | 14147032400 | 118700 | 118700 | 118700 | 118600 | 334 |
| 240 | 20250221 | 150400 | 14107392700 | 118700 | 118700 | 118700 | 118600 | 81 |
| 241 | 20250221 | 150300 | 14097779600 | 118600 | 118700 | 118700 | 118500 | 444 |
| 242 | 20250221 | 150200 | 14045108600 | 118700 | 118700 | 118700 | 118600 | 144 |
| 243 | 20250221 | 150100 | 14028015900 | 118700 | 118700 | 118700 | 118700 | 124 |
| 244 | 20250221 | 150000 | 14013297100 | 118700 | 118700 | 118700 | 118600 | 587 |
| 245 | 20250221 | 145900 | 13943621200 | 118700 | 118700 | 118700 | 118600 | 568 |
| 246 | 20250221 | 145800 | 13876238400 | 118700 | 118600 | 118700 | 118600 | 154 |
| 247 | 20250221 | 145700 | 13857962100 | 118700 | 118800 | 118800 | 118600 | 589 |
| 248 | 20250221 | 145600 | 13788037500 | 118800 | 118800 | 118800 | 118700 | 242 |
| 249 | 20250221 | 145500 | 13759296900 | 118800 | 118800 | 118800 | 118700 | 145 |
| 250 | 20250221 | 145400 | 13742071300 | 118800 | 119000 | 119100 | 118700 | 750 |
| 251 | 20250221 | 145300 | 13652867500 | 119100 | 118800 | 119100 | 118800 | 419 |
| 252 | 20250221 | 145200 | 13603024700 | 118800 | 118700 | 118800 | 118700 | 236 |
| 253 | 20250221 | 145100 | 13574998400 | 118700 | 118700 | 118700 | 118600 | 188 |
| 254 | 20250221 | 145000 | 13552685300 | 118700 | 118700 | 118800 | 118700 | 186 |
| 255 | 20250221 | 144900 | 13530600200 | 118700 | 118700 | 118700 | 118600 | 230 |
| 256 | 20250221 | 144800 | 13503299500 | 118700 | 118800 | 118900 | 118600 | 352 |
| 257 | 20250221 | 144700 | 13461494900 | 118900 | 118900 | 118900 | 118800 | 188 |
| 258 | 20250221 | 144600 | 13439142000 | 118900 | 119000 | 119100 | 118900 | 555 |
| 259 | 20250221 | 144500 | 13373105500 | 119000 | 118700 | 119000 | 118700 | 291 |
| 260 | 20250221 | 144400 | 13338527600 | 118800 | 118800 | 118900 | 118700 | 188 |
| 261 | 20250221 | 144300 | 13316191300 | 118900 | 119000 | 119000 | 118800 | 217 |
| 262 | 20250221 | 144200 | 13290386800 | 119000 | 118900 | 119000 | 118800 | 410 |
| 263 | 20250221 | 144100 | 13241629400 | 118900 | 118900 | 118900 | 118700 | 456 |
| 264 | 20250221 | 144000 | 13187440800 | 118900 | 118900 | 118900 | 118800 | 253 |
| 265 | 20250221 | 143900 | 13157360300 | 118900 | 118900 | 118900 | 118800 | 325 |
| 266 | 20250221 | 143800 | 13118719200 | 118900 | 118800 | 118900 | 118700 | 240 |
| 267 | 20250221 | 143700 | 13090203000 | 118800 | 119200 | 119200 | 118700 | 340 |
| 268 | 20250221 | 143600 | 13049740400 | 119200 | 119100 | 119200 | 119000 | 244 |
| 269 | 20250221 | 143500 | 13020680500 | 119100 | 118900 | 119100 | 118800 | 356 |
| 270 | 20250221 | 143400 | 12978328600 | 118900 | 118800 | 118900 | 118800 | 402 |
| 271 | 20250221 | 143300 | 12930536100 | 118800 | 118700 | 118800 | 118700 | 412 |
| 272 | 20250221 | 143200 | 12881605700 | 118700 | 118700 | 118700 | 118600 | 191 |
| 273 | 20250221 | 143100 | 12858935200 | 118700 | 118800 | 118800 | 118600 | 171 |
| 274 | 20250221 | 143000 | 12838628800 | 118700 | 118600 | 118800 | 118600 | 374 |
| 275 | 20250221 | 142900 | 12794221600 | 118700 | 118700 | 118700 | 118600 | 185 |
| 276 | 20250221 | 142800 | 12772262500 | 118700 | 118700 | 118700 | 118600 | 143 |
| 277 | 20250221 | 142700 | 12755290100 | 118700 | 118400 | 118700 | 118400 | 701 |
| 278 | 20250221 | 142600 | 12672191300 | 118400 | 118500 | 118500 | 118300 | 293 |
| 279 | 20250221 | 142500 | 12637496700 | 118500 | 118500 | 118600 | 118400 | 374 |
| 280 | 20250221 | 142400 | 12593170700 | 118600 | 118500 | 118600 | 118500 | 247 |
| 281 | 20250221 | 142300 | 12563877800 | 118600 | 118700 | 118800 | 118500 | 613 |
| 282 | 20250221 | 142200 | 12491142200 | 118700 | 118700 | 118700 | 118600 | 137 |
| 283 | 20250221 | 142100 | 12474881300 | 118700 | 118700 | 118700 | 118600 | 322 |
| 284 | 20250221 | 142000 | 12436661000 | 118700 | 118700 | 118700 | 118600 | 180 |
| 285 | 20250221 | 141900 | 12415296400 | 118600 | 118500 | 118700 | 118500 | 349 |
| 286 | 20250221 | 141800 | 12373891500 | 118500 | 118400 | 118500 | 118300 | 161 |
| 287 | 20250221 | 141700 | 12354827700 | 118400 | 118300 | 118400 | 118200 | 342 |
| 288 | 20250221 | 141600 | 12314366200 | 118200 | 118300 | 118300 | 118200 | 225 |
| 289 | 20250221 | 141500 | 12287753500 | 118200 | 118400 | 118400 | 118100 | 249 |
| 290 | 20250221 | 141400 | 12258297700 | 118400 | 118400 | 118400 | 118200 | 357 |
| 291 | 20250221 | 141300 | 12216041300 | 118400 | 118300 | 118400 | 118200 | 386 |
| 292 | 20250221 | 141200 | 12170389000 | 118300 | 118400 | 118400 | 118200 | 273 |
| 293 | 20250221 | 141100 | 12138096200 | 118400 | 118300 | 118400 | 118200 | 287 |
| 294 | 20250221 | 141000 | 12104139700 | 118300 | 118100 | 118300 | 118000 | 455 |
| 295 | 20250221 | 140900 | 12050383000 | 118100 | 118100 | 118200 | 118000 | 225 |
| 296 | 20250221 | 140800 | 12023807700 | 118200 | 118200 | 118300 | 118100 | 440 |
| 297 | 20250221 | 140700 | 11971780700 | 118200 | 118200 | 118200 | 118100 | 211 |
| 298 | 20250221 | 140600 | 11946840900 | 118200 | 118200 | 118200 | 118100 | 96 |
| 299 | 20250221 | 140500 | 11935496400 | 118200 | 118000 | 118200 | 117900 | 477 |
| 300 | 20250221 | 140400 | 11879172200 | 117900 | 118000 | 118000 | 117900 | 286 |
| 301 | 20250221 | 140300 | 11845424900 | 118000 | 118100 | 118200 | 118000 | 423 |
| 302 | 20250221 | 140200 | 11795462800 | 118200 | 118200 | 118200 | 118100 | 183 |
| 303 | 20250221 | 140100 | 11773832900 | 118200 | 118200 | 118200 | 118100 | 210 |
| 304 | 20250221 | 140000 | 11749011300 | 118200 | 118100 | 118200 | 118100 | 198 |
| 305 | 20250221 | 135900 | 11725608400 | 118200 | 118200 | 118200 | 118100 | 195 |
| 306 | 20250221 | 135800 | 11702559800 | 118200 | 118100 | 118200 | 118000 | 361 |
| 307 | 20250221 | 135700 | 11659930200 | 118000 | 118200 | 118200 | 118000 | 178 |
| 308 | 20250221 | 135600 | 11638913900 | 118200 | 118300 | 118400 | 117900 | 425 |
| 309 | 20250221 | 135500 | 11588683500 | 118400 | 118200 | 118400 | 118200 | 308 |
| 310 | 20250221 | 135400 | 11552246700 | 118300 | 118000 | 118300 | 118000 | 260 |
| 311 | 20250221 | 135300 | 11521524000 | 117900 | 117900 | 118000 | 117800 | 323 |
| 312 | 20250221 | 135200 | 11483441200 | 117900 | 117900 | 117900 | 117800 | 162 |
| 313 | 20250221 | 135100 | 11464341900 | 117900 | 117900 | 118000 | 117800 | 367 |
| 314 | 20250221 | 135000 | 11421065400 | 118000 | 118000 | 118000 | 117900 | 124 |
| 315 | 20250221 | 134900 | 11406434700 | 118000 | 117900 | 118000 | 117800 | 412 |
| 316 | 20250221 | 134800 | 11357860300 | 117900 | 117900 | 117900 | 117800 | 84 |
| 317 | 20250221 | 134700 | 11347957100 | 117900 | 117500 | 117900 | 117400 | 1189 |
| 318 | 20250221 | 134600 | 11208037900 | 117500 | 117500 | 117500 | 117400 | 151 |
| 319 | 20250221 | 134500 | 11190295700 | 117400 | 117500 | 117500 | 117400 | 213 |
| 320 | 20250221 | 134400 | 11165269900 | 117500 | 117500 | 117500 | 117400 | 100 |
| 321 | 20250221 | 134300 | 11153521800 | 117500 | 117500 | 117500 | 117400 | 118 |
| 322 | 20250221 | 134200 | 11139657600 | 117500 | 117500 | 117500 | 117400 | 121 |
| 323 | 20250221 | 134100 | 11125440800 | 117500 | 117500 | 117500 | 117400 | 187 |
| 324 | 20250221 | 134000 | 11103469000 | 117500 | 117500 | 117500 | 117400 | 94 |
| 325 | 20250221 | 133900 | 11092424300 | 117400 | 117500 | 117500 | 117400 | 138 |
| 326 | 20250221 | 133800 | 11076211800 | 117500 | 117400 | 117500 | 117400 | 82 |
| 327 | 20250221 | 133700 | 11066577100 | 117500 | 117400 | 117500 | 117400 | 179 |
| 328 | 20250221 | 133600 | 11045544800 | 117500 | 117300 | 117500 | 117300 | 254 |
| 329 | 20250221 | 133500 | 11015716000 | 117400 | 117400 | 117400 | 117300 | 138 |
| 330 | 20250221 | 133400 | 10999521000 | 117300 | 117400 | 117400 | 117300 | 185 |
| 331 | 20250221 | 133300 | 10977802500 | 117400 | 117500 | 117500 | 117300 | 279 |
| 332 | 20250221 | 133200 | 10945039800 | 117500 | 117500 | 117500 | 117400 | 79 |
| 333 | 20250221 | 133100 | 10935757600 | 117500 | 117300 | 117500 | 117200 | 540 |
| 334 | 20250221 | 133000 | 10872392700 | 117300 | 117300 | 117300 | 117200 | 219 |
| 335 | 20250221 | 132900 | 10846706900 | 117300 | 117600 | 117700 | 117200 | 1266 |
| 336 | 20250221 | 132800 | 10697967300 | 117700 | 117700 | 117700 | 117600 | 94 |
| 337 | 20250221 | 132700 | 10686904500 | 117600 | 117700 | 117700 | 117600 | 89 |
| 338 | 20250221 | 132600 | 10676429500 | 117700 | 117700 | 117700 | 117600 | 177 |
| 339 | 20250221 | 132500 | 10655596800 | 117700 | 117700 | 117700 | 117600 | 71 |
| 340 | 20250221 | 132400 | 10647240600 | 117700 | 117700 | 117700 | 117600 | 132 |
| 341 | 20250221 | 132300 | 10631706200 | 117600 | 117700 | 117700 | 117600 | 105 |
| 342 | 20250221 | 132200 | 10619348400 | 117700 | 117600 | 117700 | 117600 | 350 |
| 343 | 20250221 | 132100 | 10578154800 | 117700 | 117700 | 117700 | 117600 | 110 |
| 344 | 20250221 | 132000 | 10565209600 | 117700 | 117700 | 117700 | 117600 | 101 |
| 345 | 20250221 | 131900 | 10553323400 | 117700 | 117700 | 117700 | 117600 | 168 |
| 346 | 20250221 | 131800 | 10533550000 | 117700 | 117700 | 117700 | 117600 | 99 |
| 347 | 20250221 | 131700 | 10521898500 | 117700 | 117600 | 117700 | 117500 | 371 |
| 348 | 20250221 | 131600 | 10478267900 | 117600 | 117600 | 117600 | 117500 | 62 |
| 349 | 20250221 | 131500 | 10470978400 | 117600 | 117700 | 117700 | 117500 | 496 |
| 350 | 20250221 | 131400 | 10412660000 | 117600 | 117600 | 117700 | 117600 | 193 |
| 351 | 20250221 | 131300 | 10389955700 | 117700 | 117700 | 117700 | 117600 | 167 |
| 352 | 20250221 | 131200 | 10370310100 | 117700 | 117700 | 117700 | 117600 | 101 |
| 353 | 20250221 | 131100 | 10358422900 | 117600 | 117700 | 117700 | 117600 | 258 |
| 354 | 20250221 | 131000 | 10328065200 | 117700 | 117900 | 117900 | 117600 | 253 |
| 355 | 20250221 | 130900 | 10298272600 | 117900 | 117800 | 117900 | 117700 | 169 |
| 356 | 20250221 | 130800 | 10278363500 | 117800 | 117700 | 117800 | 117700 | 61 |
| 357 | 20250221 | 130700 | 10271181800 | 117700 | 117700 | 117700 | 117600 | 152 |
| 358 | 20250221 | 130600 | 10253291800 | 117700 | 117700 | 117700 | 117600 | 145 |
| 359 | 20250221 | 130500 | 10236225700 | 117700 | 117700 | 117700 | 117600 | 75 |
| 360 | 20250221 | 130400 | 10227398900 | 117700 | 117600 | 117700 | 117600 | 301 |
| 361 | 20250221 | 130300 | 10191993500 | 117700 | 117700 | 117700 | 117600 | 162 |
| 362 | 20250221 | 130200 | 10172926300 | 117700 | 117500 | 117700 | 117300 | 696 |
| 363 | 20250221 | 130100 | 10091183900 | 117300 | 117700 | 117700 | 117300 | 1100 |
| 364 | 20250221 | 130000 | 9961911400 | 117700 | 117900 | 117900 | 117700 | 400 |
| 365 | 20250221 | 125900 | 9914799700 | 117900 | 117900 | 117900 | 117800 | 136 |
| 366 | 20250221 | 125800 | 9898770200 | 117900 | 117900 | 117900 | 117800 | 73 |
| 367 | 20250221 | 125700 | 9890164200 | 117900 | 118000 | 118000 | 117800 | 455 |
| 368 | 20250221 | 125600 | 9836519300 | 118000 | 117900 | 118000 | 117900 | 205 |
| 369 | 20250221 | 125500 | 9812333000 | 118000 | 117900 | 118000 | 117900 | 52 |
| 370 | 20250221 | 125400 | 9806197800 | 118000 | 117900 | 118000 | 117900 | 181 |
| 371 | 20250221 | 125300 | 9784842100 | 117900 | 118000 | 118000 | 117900 | 209 |
| 372 | 20250221 | 125200 | 9760190400 | 118000 | 118100 | 118100 | 117900 | 171 |
| 373 | 20250221 | 125100 | 9740012400 | 118100 | 118200 | 118200 | 118000 | 212 |
| 374 | 20250221 | 125000 | 9714970800 | 118100 | 118400 | 118400 | 118100 | 480 |
| 375 | 20250221 | 124900 | 9658223500 | 118400 | 118400 | 118400 | 118300 | 125 |
| 376 | 20250221 | 124800 | 9643427500 | 118400 | 118400 | 118400 | 118300 | 369 |
| 377 | 20250221 | 124700 | 9599759600 | 118400 | 118400 | 118400 | 118300 | 238 |
| 378 | 20250221 | 124600 | 9571581100 | 118400 | 118400 | 118400 | 118300 | 80 |
| 379 | 20250221 | 124500 | 9562109600 | 118400 | 118400 | 118400 | 118300 | 184 |
| 380 | 20250221 | 124400 | 9540324300 | 118300 | 118300 | 118400 | 118300 | 89 |
| 381 | 20250221 | 124300 | 9529787200 | 118400 | 118400 | 118400 | 118300 | 114 |
| 382 | 20250221 | 124200 | 9516291400 | 118400 | 118500 | 118500 | 118300 | 861 |
| 383 | 20250221 | 124100 | 9414377000 | 118500 | 118700 | 118700 | 118500 | 819 |
| 384 | 20250221 | 124000 | 9317253700 | 118700 | 118600 | 118700 | 118600 | 102 |
| 385 | 20250221 | 123900 | 9305146800 | 118700 | 118700 | 118700 | 118600 | 102 |
| 386 | 20250221 | 123800 | 9293040200 | 118700 | 118700 | 118700 | 118600 | 128 |
| 387 | 20250221 | 123700 | 9277847400 | 118700 | 118700 | 118700 | 118600 | 186 |
| 388 | 20250221 | 123600 | 9255769800 | 118700 | 118600 | 118700 | 118500 | 113 |
| 389 | 20250221 | 123500 | 9242364800 | 118600 | 118500 | 118600 | 118500 | 90 |
| 390 | 20250221 | 123400 | 9231691400 | 118600 | 118700 | 118700 | 118600 | 257 |
| 391 | 20250221 | 123300 | 9201207400 | 118700 | 118600 | 118700 | 118600 | 139 |
| 392 | 20250221 | 123200 | 9184708500 | 118700 | 118600 | 118700 | 118600 | 181 |
| 393 | 20250221 | 123100 | 9163234700 | 118600 | 118600 | 118700 | 118500 | 126 |
| 394 | 20250221 | 123000 | 9148286100 | 118600 | 118600 | 118600 | 118500 | 446 |
| 395 | 20250221 | 122900 | 9095403700 | 118600 | 118600 | 118600 | 118500 | 113 |
| 396 | 20250221 | 122800 | 9082002700 | 118600 | 118400 | 118600 | 118400 | 92 |
| 397 | 20250221 | 122700 | 9071098300 | 118400 | 118400 | 118400 | 118300 | 70 |
| 398 | 20250221 | 122600 | 9062811900 | 118400 | 118500 | 118500 | 118300 | 265 |
| 399 | 20250221 | 122500 | 9031436000 | 118500 | 118500 | 118600 | 118400 | 94 |
| 400 | 20250221 | 122400 | 9020293000 | 118500 | 118500 | 118600 | 118400 | 151 |
| 401 | 20250221 | 122300 | 9002399800 | 118500 | 118500 | 118500 | 118400 | 89 |
| 402 | 20250221 | 122200 | 8991855100 | 118500 | 118400 | 118500 | 118300 | 163 |
| 403 | 20250221 | 122100 | 8972553400 | 118400 | 118400 | 118400 | 118300 | 113 |
| 404 | 20250221 | 122000 | 8959176300 | 118400 | 118600 | 118600 | 118200 | 178 |
| 405 | 20250221 | 121900 | 8938115900 | 118600 | 118500 | 118600 | 118400 | 182 |
| 406 | 20250221 | 121800 | 8916554800 | 118400 | 118400 | 118400 | 118300 | 243 |
| 407 | 20250221 | 121700 | 8887783800 | 118400 | 118500 | 118500 | 118300 | 238 |
| 408 | 20250221 | 121600 | 8859604600 | 118500 | 118500 | 118500 | 118400 | 97 |
| 409 | 20250221 | 121500 | 8848110600 | 118400 | 118500 | 118500 | 118400 | 119 |
| 410 | 20250221 | 121400 | 8834010200 | 118400 | 118300 | 118400 | 118300 | 128 |
| 411 | 20250221 | 121300 | 8818855200 | 118400 | 118400 | 118400 | 118300 | 115 |
| 412 | 20250221 | 121200 | 8805239500 | 118400 | 118400 | 118500 | 118300 | 303 |
| 413 | 20250221 | 121100 | 8769357600 | 118400 | 118400 | 118400 | 118300 | 156 |
| 414 | 20250221 | 121000 | 8750887400 | 118300 | 118300 | 118400 | 118300 | 77 |
| 415 | 20250221 | 120900 | 8741772100 | 118300 | 118300 | 118300 | 118200 | 112 |
| 416 | 20250221 | 120800 | 8728522800 | 118300 | 118300 | 118300 | 118200 | 77 |
| 417 | 20250221 | 120700 | 8719413900 | 118300 | 118200 | 118300 | 118200 | 112 |
| 418 | 20250221 | 120600 | 8706170900 | 118200 | 118200 | 118200 | 118100 | 126 |
| 419 | 20250221 | 120500 | 8691278400 | 118200 | 118400 | 118400 | 118100 | 245 |
| 420 | 20250221 | 120400 | 8662311900 | 118400 | 118100 | 118400 | 118100 | 119 |
| 421 | 20250221 | 120300 | 8648245600 | 118100 | 118000 | 118100 | 117900 | 140 |
| 422 | 20250221 | 120200 | 8631725400 | 117900 | 118000 | 118000 | 117900 | 67 |
| 423 | 20250221 | 120100 | 8623820200 | 117900 | 117800 | 117900 | 117800 | 74 |
| 424 | 20250221 | 120000 | 8615096000 | 117900 | 117900 | 117900 | 117800 | 132 |
| 425 | 20250221 | 115900 | 8599534500 | 117900 | 117900 | 118000 | 117800 | 405 |
| 426 | 20250221 | 115800 | 8551790200 | 118000 | 118000 | 118000 | 117800 | 196 |
| 427 | 20250221 | 115700 | 8528675100 | 118000 | 117900 | 118000 | 117900 | 129 |
| 428 | 20250221 | 115600 | 8513458900 | 117900 | 117900 | 117900 | 117800 | 164 |
| 429 | 20250221 | 115500 | 8494124600 | 117800 | 117800 | 117900 | 117800 | 81 |
| 430 | 20250221 | 115400 | 8484575500 | 117900 | 117900 | 117900 | 117800 | 80 |
| 431 | 20250221 | 115300 | 8475144400 | 117900 | 117800 | 117900 | 117800 | 113 |
| 432 | 20250221 | 115200 | 8461822100 | 117800 | 117800 | 117900 | 117700 | 158 |
| 433 | 20250221 | 115100 | 8443207800 | 117700 | 117800 | 117800 | 117700 | 97 |
| 434 | 20250221 | 115000 | 8431781900 | 117800 | 117800 | 117900 | 117800 | 196 |
| 435 | 20250221 | 114900 | 8408684400 | 117800 | 117700 | 117900 | 117700 | 179 |
| 436 | 20250221 | 114800 | 8387600400 | 117700 | 117700 | 117700 | 117600 | 138 |
| 437 | 20250221 | 114700 | 8371358400 | 117700 | 117700 | 117700 | 117600 | 163 |
| 438 | 20250221 | 114600 | 8352176400 | 117700 | 117700 | 117700 | 117600 | 97 |
| 439 | 20250221 | 114500 | 8340762800 | 117700 | 117700 | 117700 | 117600 | 94 |
| 440 | 20250221 | 114400 | 8329699800 | 117700 | 117700 | 117700 | 117600 | 246 |
| 441 | 20250221 | 114300 | 8300751700 | 117700 | 117400 | 117700 | 117400 | 339 |
| 442 | 20250221 | 114200 | 8260917500 | 117400 | 117400 | 117400 | 117300 | 92 |
| 443 | 20250221 | 114100 | 8250117400 | 117400 | 117400 | 117400 | 117300 | 163 |
| 444 | 20250221 | 114000 | 8230981700 | 117400 | 117400 | 117400 | 117300 | 83 |
| 445 | 20250221 | 113900 | 8221238000 | 117400 | 117400 | 117400 | 117300 | 90 |
| 446 | 20250221 | 113800 | 8210673800 | 117500 | 117500 | 117600 | 117300 | 659 |
| 447 | 20250221 | 113700 | 8133280500 | 117600 | 117600 | 117600 | 117500 | 146 |
| 448 | 20250221 | 113600 | 8116111200 | 117600 | 117800 | 117800 | 117500 | 224 |
| 449 | 20250221 | 113500 | 8089752300 | 117800 | 117800 | 117800 | 117700 | 76 |
| 450 | 20250221 | 113400 | 8080799900 | 117800 | 117700 | 117800 | 117700 | 92 |
| 451 | 20250221 | 113300 | 8069962900 | 117800 | 117600 | 117800 | 117600 | 231 |
| 452 | 20250221 | 113200 | 8042780100 | 117700 | 117700 | 117700 | 117600 | 118 |
| 453 | 20250221 | 113100 | 8028891700 | 117600 | 117700 | 117700 | 117600 | 137 |
| 454 | 20250221 | 113000 | 8012772500 | 117700 | 117700 | 117700 | 117600 | 79 |
| 455 | 20250221 | 112900 | 8003475000 | 117700 | 117700 | 117700 | 117600 | 174 |
| 456 | 20250221 | 112800 | 7982997400 | 117600 | 117400 | 117800 | 117400 | 345 |
| 457 | 20250221 | 112700 | 7942436600 | 117500 | 117500 | 117500 | 117400 | 72 |
| 458 | 20250221 | 112600 | 7933977800 | 117500 | 118000 | 118100 | 117500 | 338 |
| 459 | 20250221 | 112500 | 7894167100 | 118100 | 117900 | 118100 | 117900 | 193 |
| 460 | 20250221 | 112400 | 7871399900 | 117900 | 117800 | 117900 | 117800 | 96 |
| 461 | 20250221 | 112300 | 7860087400 | 117800 | 117800 | 117800 | 117600 | 155 |
| 462 | 20250221 | 112200 | 7841840300 | 117800 | 117600 | 117800 | 117500 | 209 |
| 463 | 20250221 | 112100 | 7817252100 | 117600 | 117600 | 117600 | 117500 | 79 |
| 464 | 20250221 | 112000 | 7807962700 | 117600 | 117700 | 117700 | 117400 | 155 |
| 465 | 20250221 | 111900 | 7789738200 | 117600 | 117700 | 117700 | 117600 | 112 |
| 466 | 20250221 | 111800 | 7776556700 | 117600 | 117900 | 117900 | 117500 | 244 |
| 467 | 20250221 | 111700 | 7747849300 | 117900 | 117900 | 117900 | 117700 | 141 |
| 468 | 20250221 | 111600 | 7731238300 | 117900 | 117800 | 118100 | 117700 | 189 |
| 469 | 20250221 | 111500 | 7708970200 | 117800 | 117400 | 117800 | 117300 | 320 |
| 470 | 20250221 | 111400 | 7671402000 | 117400 | 118000 | 118300 | 117300 | 829 |
| 471 | 20250221 | 111300 | 7573905500 | 118400 | 118600 | 118700 | 118000 | 663 |
| 472 | 20250221 | 111200 | 7495467500 | 118700 | 118500 | 118700 | 118500 | 160 |
| 473 | 20250221 | 111100 | 7476483100 | 118500 | 118400 | 118500 | 118300 | 347 |
| 474 | 20250221 | 111000 | 7435393400 | 118300 | 118100 | 118300 | 118100 | 758 |
| 475 | 20250221 | 110900 | 7345824200 | 118100 | 118200 | 118200 | 118000 | 148 |
| 476 | 20250221 | 110800 | 7328346100 | 118100 | 118100 | 118200 | 118000 | 468 |
| 477 | 20250221 | 110700 | 7273078000 | 118200 | 118100 | 118200 | 118100 | 289 |
| 478 | 20250221 | 110600 | 7238928400 | 118000 | 118200 | 118200 | 118000 | 192 |
| 479 | 20250221 | 110500 | 7216248700 | 118200 | 118200 | 118200 | 118000 | 486 |
| 480 | 20250221 | 110400 | 7158834700 | 118300 | 118200 | 118300 | 118200 | 254 |
| 481 | 20250221 | 110300 | 7128792700 | 118200 | 118200 | 118300 | 118100 | 282 |
| 482 | 20250221 | 110200 | 7095459100 | 118200 | 118300 | 118300 | 118100 | 318 |
| 483 | 20250221 | 110100 | 7057868800 | 118300 | 118200 | 118300 | 118100 | 144 |
| 484 | 20250221 | 110000 | 7040847900 | 118100 | 118100 | 118200 | 118000 | 236 |
| 485 | 20250221 | 105900 | 7012968200 | 118100 | 118000 | 118100 | 117800 | 212 |
| 486 | 20250221 | 105800 | 6987950000 | 118000 | 118300 | 118300 | 117900 | 454 |
| 487 | 20250221 | 105700 | 6934343800 | 118200 | 118200 | 118300 | 118100 | 255 |
| 488 | 20250221 | 105600 | 6904202700 | 118200 | 118100 | 118200 | 118100 | 323 |
| 489 | 20250221 | 105500 | 6866038800 | 118200 | 118100 | 118200 | 118000 | 247 |
| 490 | 20250221 | 105400 | 6836867300 | 118100 | 118000 | 118200 | 118000 | 191 |
| 491 | 20250221 | 105300 | 6814313800 | 118000 | 117900 | 118000 | 117700 | 314 |
| 492 | 20250221 | 105200 | 6777311600 | 117900 | 117800 | 117900 | 117700 | 368 |
| 493 | 20250221 | 105100 | 6733949600 | 117800 | 117900 | 117900 | 117700 | 193 |
| 494 | 20250221 | 105000 | 6711213500 | 117900 | 118200 | 118200 | 117800 | 351 |
| 495 | 20250221 | 104900 | 6669814600 | 118200 | 118200 | 118200 | 118100 | 330 |
| 496 | 20250221 | 104800 | 6630816500 | 118100 | 118000 | 118100 | 118000 | 262 |
| 497 | 20250221 | 104700 | 6599892700 | 118000 | 118100 | 118100 | 117800 | 335 |
| 498 | 20250221 | 104600 | 6560374400 | 118000 | 118100 | 118100 | 117900 | 293 |
| 499 | 20250221 | 104500 | 6525785500 | 118000 | 118000 | 118200 | 117900 | 359 |
| 500 | 20250221 | 104400 | 6483416800 | 118100 | 118000 | 118100 | 117900 | 269 |
| 501 | 20250221 | 104300 | 6451665600 | 118000 | 118000 | 118100 | 117700 | 460 |
| 502 | 20250221 | 104200 | 6397415200 | 118100 | 118200 | 118200 | 118000 | 321 |
| 503 | 20250221 | 104100 | 6359503700 | 118200 | 118000 | 118200 | 117900 | 352 |
| 504 | 20250221 | 104000 | 6317953500 | 118000 | 117900 | 118100 | 117800 | 313 |
| 505 | 20250221 | 103900 | 6281031700 | 117900 | 117800 | 117900 | 117700 | 198 |
| 506 | 20250221 | 103800 | 6257706100 | 117900 | 117800 | 117900 | 117600 | 496 |
| 507 | 20250221 | 103700 | 6199286200 | 117800 | 117800 | 117900 | 117700 | 203 |
| 508 | 20250221 | 103600 | 6175372400 | 117700 | 117700 | 117800 | 117500 | 629 |
| 509 | 20250221 | 103500 | 6101350200 | 117700 | 117600 | 117700 | 117400 | 613 |
| 510 | 20250221 | 103400 | 6029302200 | 117600 | 117600 | 117600 | 117500 | 165 |
| 511 | 20250221 | 103300 | 6009902900 | 117600 | 117500 | 117600 | 117500 | 195 |
| 512 | 20250221 | 103200 | 5986974800 | 117600 | 117500 | 117700 | 117200 | 629 |
| 513 | 20250221 | 103100 | 5913108600 | 117700 | 118100 | 118200 | 117600 | 490 |
| 514 | 20250221 | 103000 | 5855340400 | 118100 | 118000 | 118200 | 117900 | 387 |
| 515 | 20250221 | 102900 | 5809649900 | 118000 | 117600 | 118000 | 117500 | 267 |
| 516 | 20250221 | 102800 | 5778236200 | 117600 | 118200 | 118200 | 117500 | 574 |
| 517 | 20250221 | 102700 | 5710608900 | 118200 | 118000 | 118200 | 117900 | 206 |
| 518 | 20250221 | 102600 | 5686284600 | 118000 | 117800 | 118100 | 117500 | 767 |
| 519 | 20250221 | 102500 | 5595972500 | 117800 | 117900 | 118000 | 117600 | 410 |
| 520 | 20250221 | 102400 | 5547648200 | 117900 | 118100 | 118200 | 117800 | 631 |
| 521 | 20250221 | 102300 | 5473233000 | 118200 | 118300 | 118400 | 118000 | 746 |
| 522 | 20250221 | 102200 | 5384978900 | 118300 | 118200 | 118300 | 118100 | 607 |
| 523 | 20250221 | 102100 | 5313187100 | 118200 | 118000 | 118200 | 118000 | 463 |
| 524 | 20250221 | 102000 | 5258479200 | 118000 | 117900 | 118100 | 117300 | 1019 |
| 525 | 20250221 | 101900 | 5138425800 | 117900 | 117200 | 118000 | 117100 | 1127 |
| 526 | 20250221 | 101800 | 5005919400 | 117100 | 117200 | 117400 | 117100 | 1080 |
| 527 | 20250221 | 101700 | 4879283500 | 117200 | 116400 | 117300 | 116400 | 622 |
| 528 | 20250221 | 101600 | 4806614200 | 116500 | 116200 | 116500 | 116200 | 251 |
| 529 | 20250221 | 101500 | 4777413800 | 116200 | 116300 | 116300 | 116100 | 174 |
| 530 | 20250221 | 101400 | 4757193800 | 116300 | 116000 | 116300 | 115900 | 198 |
| 531 | 20250221 | 101300 | 4734210900 | 116000 | 115900 | 116000 | 115900 | 94 |
| 532 | 20250221 | 101200 | 4723310600 | 115900 | 115700 | 116100 | 115600 | 257 |
| 533 | 20250221 | 101100 | 4693533400 | 115800 | 115900 | 116000 | 115700 | 378 |
| 534 | 20250221 | 101000 | 4649726200 | 115900 | 115500 | 115900 | 115200 | 591 |
| 535 | 20250221 | 100900 | 4581396500 | 115400 | 114900 | 115500 | 114900 | 743 |
| 536 | 20250221 | 100800 | 4495853600 | 115000 | 115100 | 115200 | 114700 | 2183 |
| 537 | 20250221 | 100700 | 4245096600 | 115100 | 115100 | 115200 | 115100 | 316 |
| 538 | 20250221 | 100600 | 4208705200 | 115100 | 115100 | 115200 | 115000 | 1508 |
| 539 | 20250221 | 100500 | 4035172500 | 115200 | 115400 | 115600 | 115100 | 682 |
| 540 | 20250221 | 100400 | 3956551900 | 115400 | 115300 | 115600 | 115300 | 1377 |
| 541 | 20250221 | 100300 | 3797648400 | 115300 | 115400 | 115500 | 115300 | 417 |
| 542 | 20250221 | 100200 | 3749544400 | 115400 | 115900 | 116000 | 115400 | 1679 |
| 543 | 20250221 | 100100 | 3555307500 | 116000 | 115900 | 116000 | 115900 | 93 |
| 544 | 20250221 | 100000 | 3544523100 | 115900 | 115800 | 116000 | 115800 | 367 |
| 545 | 20250221 | 095900 | 3501988800 | 115900 | 116000 | 116000 | 115800 | 110 |
| 546 | 20250221 | 095800 | 3489235800 | 116000 | 116000 | 116100 | 116000 | 59 |
| 547 | 20250221 | 095700 | 3482387300 | 116200 | 115700 | 116200 | 115700 | 318 |
| 548 | 20250221 | 095600 | 3445519000 | 115700 | 115700 | 115800 | 115700 | 329 |
| 549 | 20250221 | 095500 | 3407446700 | 115700 | 115800 | 115900 | 115700 | 376 |
| 550 | 20250221 | 095400 | 3363898300 | 115800 | 115800 | 115900 | 115800 | 125 |
| 551 | 20250221 | 095300 | 3349415400 | 115900 | 115800 | 115900 | 115800 | 293 |
| 552 | 20250221 | 095200 | 3315459900 | 115800 | 115900 | 116000 | 115800 | 167 |
| 553 | 20250221 | 095100 | 3296104700 | 115900 | 115600 | 116100 | 115600 | 514 |
| 554 | 20250221 | 095000 | 3236591200 | 115600 | 116200 | 116500 | 115600 | 1359 |
| 555 | 20250221 | 094900 | 3079131000 | 116300 | 116200 | 116800 | 116200 | 418 |
| 556 | 20250221 | 094800 | 3030486500 | 116400 | 116800 | 116800 | 116200 | 439 |
| 557 | 20250221 | 094700 | 2979357500 | 116900 | 117100 | 117200 | 116800 | 222 |
| 558 | 20250221 | 094600 | 2953411800 | 117200 | 116800 | 117200 | 116800 | 100 |
| 559 | 20250221 | 094500 | 2941714000 | 116900 | 116700 | 117000 | 116700 | 144 |
| 560 | 20250221 | 094400 | 2924890200 | 116700 | 117100 | 117100 | 116600 | 299 |
| 561 | 20250221 | 094300 | 2889933400 | 117200 | 117100 | 117200 | 116900 | 180 |
| 562 | 20250221 | 094200 | 2868861600 | 117200 | 117200 | 117600 | 117100 | 251 |
| 563 | 20250221 | 094100 | 2839415300 | 117300 | 117600 | 117700 | 117200 | 203 |
| 564 | 20250221 | 094000 | 2815569400 | 117700 | 117600 | 117800 | 117500 | 229 |
| 565 | 20250221 | 093900 | 2788603900 | 117700 | 117400 | 118000 | 117400 | 440 |
| 566 | 20250221 | 093800 | 2736795800 | 117200 | 117100 | 117500 | 117000 | 115 |
| 567 | 20250221 | 093700 | 2723317000 | 117300 | 117100 | 117400 | 117000 | 164 |
| 568 | 20250221 | 093600 | 2704112200 | 117400 | 116500 | 117400 | 116500 | 379 |
| 569 | 20250221 | 093500 | 2659779700 | 116700 | 116200 | 116700 | 116200 | 256 |
| 570 | 20250221 | 093400 | 2629971500 | 116400 | 116000 | 116400 | 115800 | 560 |
| 571 | 20250221 | 093300 | 2564998000 | 116100 | 116100 | 116200 | 116000 | 152 |
| 572 | 20250221 | 093200 | 2547352000 | 116100 | 116100 | 116200 | 116100 | 168 |
| 573 | 20250221 | 093100 | 2527844900 | 116200 | 116200 | 116400 | 116100 | 253 |
| 574 | 20250221 | 093000 | 2498442100 | 116300 | 116200 | 116400 | 116200 | 77 |
| 575 | 20250221 | 092900 | 2489487000 | 116200 | 116300 | 116600 | 116200 | 179 |
| 576 | 20250221 | 092800 | 2468645600 | 116400 | 116400 | 116500 | 116300 | 224 |
| 577 | 20250221 | 092700 | 2442574500 | 116400 | 116100 | 116400 | 116100 | 180 |
| 578 | 20250221 | 092600 | 2421643200 | 116200 | 115900 | 116400 | 115900 | 1365 |
| 579 | 20250221 | 092500 | 2262961400 | 115900 | 115800 | 116100 | 115700 | 777 |
| 580 | 20250221 | 092400 | 2172919100 | 115900 | 116200 | 116300 | 115900 | 293 |
| 581 | 20250221 | 092300 | 2138932000 | 115900 | 116200 | 116200 | 115700 | 1061 |
| 582 | 20250221 | 092200 | 2015836800 | 116200 | 116400 | 116500 | 116000 | 910 |
| 583 | 20250221 | 092100 | 1910050000 | 116400 | 117100 | 117100 | 116400 | 2084 |
| 584 | 20250221 | 092000 | 1666890000 | 117100 | 118000 | 118000 | 117000 | 1639 |
| 585 | 20250221 | 091900 | 1474280200 | 118000 | 118000 | 118200 | 117900 | 178 |
| 586 | 20250221 | 091800 | 1453271100 | 117900 | 117900 | 118000 | 117800 | 58 |
| 587 | 20250221 | 091700 | 1446432400 | 118000 | 117700 | 118200 | 117700 | 229 |
| 588 | 20250221 | 091600 | 1419408200 | 117800 | 118000 | 118000 | 117800 | 281 |
| 589 | 20250221 | 091500 | 1386281300 | 118100 | 117800 | 118100 | 117800 | 106 |
| 590 | 20250221 | 091400 | 1373774000 | 117900 | 117700 | 117900 | 117500 | 355 |
| 591 | 20250221 | 091300 | 1331982800 | 117700 | 117400 | 117900 | 117300 | 889 |
| 592 | 20250221 | 091200 | 1227497900 | 117300 | 117600 | 117600 | 117300 | 722 |
| 593 | 20250221 | 091100 | 1142702500 | 117500 | 117700 | 117700 | 117500 | 379 |
| 594 | 20250221 | 091000 | 1098130500 | 117900 | 117900 | 118000 | 117600 | 479 |
| 595 | 20250221 | 090900 | 1041740000 | 117700 | 118300 | 118300 | 117700 | 327 |
| 596 | 20250221 | 090800 | 1003164800 | 118400 | 118000 | 118400 | 117400 | 640 |
| 597 | 20250221 | 090700 | 927697900 | 118000 | 117500 | 118000 | 117300 | 450 |
| 598 | 20250221 | 090600 | 874796100 | 117500 | 118300 | 118400 | 117500 | 1267 |
| 599 | 20250221 | 090500 | 725297900 | 118400 | 118300 | 118700 | 118200 | 517 |
| 600 | 20250221 | 090400 | 664136900 | 118200 | 118000 | 118800 | 118000 | 377 |
| 601 | 20250221 | 090300 | 619570400 | 118000 | 117300 | 118000 | 117100 | 822 |
| 602 | 20250221 | 090200 | 523040500 | 117400 | 118300 | 118300 | 117100 | 817 |
| 603 | 20250221 | 090100 | 427075400 | 118500 | 119800 | 119800 | 117800 | 2234 |
| 604 | 20250221 | 090000 | 162098900 | 119100 | 120200 | 120200 | 119100 | 1352 |