35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 8578 |
| 3 | 20250220 | 190500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 4 | 20250220 | 190400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 5 | 20250220 | 190300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 6 | 20250220 | 190200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 7 | 20250220 | 190100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 8 | 20250220 | 190000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 9 | 20250220 | 185900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 10 | 20250220 | 185800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 11 | 20250220 | 185700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 12 | 20250220 | 185600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 13 | 20250220 | 185500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 14 | 20250220 | 185400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 15 | 20250220 | 185300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 16 | 20250220 | 185200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 17 | 20250220 | 185100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 18 | 20250220 | 185000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 19 | 20250220 | 184900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 20 | 20250220 | 184800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 21 | 20250220 | 184700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 22 | 20250220 | 184600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 23 | 20250220 | 184500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 24 | 20250220 | 184400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 25 | 20250220 | 184300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 26 | 20250220 | 184200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 27 | 20250220 | 184100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 28 | 20250220 | 184000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 29 | 20250220 | 183900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 30 | 20250220 | 183800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 31 | 20250220 | 183700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 32 | 20250220 | 183600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 8578 |
| 33 | 20250220 | 183500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 34 | 20250220 | 183400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 35 | 20250220 | 183300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 36 | 20250220 | 183200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 37 | 20250220 | 183100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 38 | 20250220 | 183000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 39 | 20250220 | 182900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 40 | 20250220 | 182800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 41 | 20250220 | 182700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 42 | 20250220 | 182600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 43 | 20250220 | 182500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 44 | 20250220 | 182400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 45 | 20250220 | 182300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 46 | 20250220 | 182200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 47 | 20250220 | 182100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 48 | 20250220 | 182000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 49 | 20250220 | 181900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 50 | 20250220 | 181800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 51 | 20250220 | 181700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 52 | 20250220 | 181600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 53 | 20250220 | 181500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 54 | 20250220 | 181400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 55 | 20250220 | 181300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 56 | 20250220 | 181200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 57 | 20250220 | 181100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 58 | 20250220 | 181000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 59 | 20250220 | 180900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 60 | 20250220 | 180800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 61 | 20250220 | 180700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 62 | 20250220 | 180600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 8578 |
| 63 | 20250220 | 180500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 64 | 20250220 | 180400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 65 | 20250220 | 180300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 66 | 20250220 | 180200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 67 | 20250220 | 180100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 68 | 20250220 | 180000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 69 | 20250220 | 175900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 70 | 20250220 | 175800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 71 | 20250220 | 175700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 72 | 20250220 | 175600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 73 | 20250220 | 175500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 74 | 20250220 | 175400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 75 | 20250220 | 175300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 76 | 20250220 | 175200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 77 | 20250220 | 175100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 78 | 20250220 | 175000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 79 | 20250220 | 174900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 80 | 20250220 | 174800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 81 | 20250220 | 174700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 82 | 20250220 | 174600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 83 | 20250220 | 174500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 84 | 20250220 | 174400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 85 | 20250220 | 174300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 86 | 20250220 | 174200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 87 | 20250220 | 174100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 88 | 20250220 | 174000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 89 | 20250220 | 173900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 90 | 20250220 | 173800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 91 | 20250220 | 173700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 92 | 20250220 | 173600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 8578 |
| 93 | 20250220 | 173500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 94 | 20250220 | 173400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 95 | 20250220 | 173300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 96 | 20250220 | 173200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 97 | 20250220 | 173100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 98 | 20250220 | 173000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 99 | 20250220 | 172900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 100 | 20250220 | 172800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 101 | 20250220 | 172700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 102 | 20250220 | 172600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 103 | 20250220 | 172500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 104 | 20250220 | 172400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 105 | 20250220 | 172300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 106 | 20250220 | 172200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 107 | 20250220 | 172100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 108 | 20250220 | 172000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 109 | 20250220 | 171900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 110 | 20250220 | 171800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 111 | 20250220 | 171700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 112 | 20250220 | 171600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 113 | 20250220 | 171500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 114 | 20250220 | 171400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 115 | 20250220 | 171300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 116 | 20250220 | 171200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 117 | 20250220 | 171100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 118 | 20250220 | 171000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 119 | 20250220 | 170900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 120 | 20250220 | 170800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 121 | 20250220 | 170700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 122 | 20250220 | 170600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 8578 |
| 123 | 20250220 | 170500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 124 | 20250220 | 170400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 125 | 20250220 | 170300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 126 | 20250220 | 170200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 127 | 20250220 | 170100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 128 | 20250220 | 170000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 129 | 20250220 | 165900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 130 | 20250220 | 165800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 131 | 20250220 | 165700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 132 | 20250220 | 165600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 133 | 20250220 | 165500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 134 | 20250220 | 165400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 135 | 20250220 | 165300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 136 | 20250220 | 165200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 137 | 20250220 | 165100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 138 | 20250220 | 165000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 139 | 20250220 | 164900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 140 | 20250220 | 164800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 141 | 20250220 | 164700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 142 | 20250220 | 164600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 143 | 20250220 | 164500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 144 | 20250220 | 164400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 145 | 20250220 | 164300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 146 | 20250220 | 164200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 147 | 20250220 | 164100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 148 | 20250220 | 164000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 149 | 20250220 | 163900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 150 | 20250220 | 163800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 151 | 20250220 | 163700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 152 | 20250220 | 163600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 8578 |
| 153 | 20250220 | 163500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 154 | 20250220 | 163400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 155 | 20250220 | 163300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 156 | 20250220 | 163200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 157 | 20250220 | 163100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 158 | 20250220 | 163000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 159 | 20250220 | 162900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 160 | 20250220 | 162800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 161 | 20250220 | 162700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 162 | 20250220 | 162600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 163 | 20250220 | 162500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 164 | 20250220 | 162400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 165 | 20250220 | 162300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 166 | 20250220 | 162200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 167 | 20250220 | 162100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 168 | 20250220 | 162000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 169 | 20250220 | 161900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 170 | 20250220 | 161800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 171 | 20250220 | 161700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 172 | 20250220 | 161600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 173 | 20250220 | 161500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 174 | 20250220 | 161400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 175 | 20250220 | 161300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 176 | 20250220 | 161200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 177 | 20250220 | 161100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 178 | 20250220 | 161000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 179 | 20250220 | 160900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 180 | 20250220 | 160800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 181 | 20250220 | 160700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 182 | 20250220 | 160600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 8578 |
| 183 | 20250220 | 160500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 184 | 20250220 | 160400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 185 | 20250220 | 160300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 186 | 20250220 | 160200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 187 | 20250220 | 160100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 188 | 20250220 | 160000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 189 | 20250220 | 155900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 190 | 20250220 | 155800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 191 | 20250220 | 155700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 192 | 20250220 | 155600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 193 | 20250220 | 155500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 194 | 20250220 | 155400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 195 | 20250220 | 155300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 196 | 20250220 | 155200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 197 | 20250220 | 155100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 198 | 20250220 | 155000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 199 | 20250220 | 154900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 200 | 20250220 | 154800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 201 | 20250220 | 154700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 202 | 20250220 | 154600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 203 | 20250220 | 154500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 204 | 20250220 | 154400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 205 | 20250220 | 154300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 206 | 20250220 | 154200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 207 | 20250220 | 154100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 208 | 20250220 | 154000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 209 | 20250220 | 153900 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 210 | 20250220 | 153800 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 211 | 20250220 | 153700 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 212 | 20250220 | 153600 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 8578 |
| 213 | 20250220 | 153500 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 214 | 20250220 | 153400 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 215 | 20250220 | 153300 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 216 | 20250220 | 153200 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 217 | 20250220 | 153100 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 0 |
| 218 | 20250220 | 153000 | 12787711000 | 130000 | 130000 | 130000 | 130000 | 8578 |
| 219 | 20250220 | 152900 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 220 | 20250220 | 152800 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 221 | 20250220 | 152700 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 222 | 20250220 | 152600 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 223 | 20250220 | 152500 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 224 | 20250220 | 152400 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 225 | 20250220 | 152300 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 226 | 20250220 | 152200 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 227 | 20250220 | 152100 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 228 | 20250220 | 152000 | 11672571000 | 129600 | 129600 | 129600 | 129600 | 0 |
| 229 | 20250220 | 151900 | 11672571000 | 129600 | 129500 | 129600 | 129400 | 77 |
| 230 | 20250220 | 151800 | 11662597300 | 129500 | 129400 | 129500 | 129400 | 253 |
| 231 | 20250220 | 151700 | 11629846900 | 129400 | 129400 | 129500 | 129400 | 116 |
| 232 | 20250220 | 151600 | 11614832400 | 129500 | 129600 | 129600 | 129400 | 199 |
| 233 | 20250220 | 151500 | 11589059300 | 129400 | 129600 | 129600 | 129400 | 106 |
| 234 | 20250220 | 151400 | 11575335500 | 129400 | 129600 | 129600 | 129400 | 187 |
| 235 | 20250220 | 151300 | 11551114100 | 129500 | 129500 | 129600 | 129400 | 140 |
| 236 | 20250220 | 151200 | 11532984000 | 129500 | 129500 | 129600 | 129400 | 235 |
| 237 | 20250220 | 151100 | 11502553300 | 129600 | 129500 | 129700 | 129500 | 70 |
| 238 | 20250220 | 151000 | 11493479200 | 129700 | 129500 | 129700 | 129500 | 104 |
| 239 | 20250220 | 150900 | 11480001400 | 129500 | 129600 | 129700 | 129500 | 331 |
| 240 | 20250220 | 150800 | 11437119700 | 129700 | 129700 | 129700 | 129600 | 127 |
| 241 | 20250220 | 150700 | 11420654300 | 129700 | 129700 | 129800 | 129600 | 181 |
| 242 | 20250220 | 150600 | 11397184800 | 129700 | 129700 | 129700 | 129500 | 83 |
| 243 | 20250220 | 150500 | 11386427700 | 129600 | 129700 | 129700 | 129600 | 126 |
| 244 | 20250220 | 150400 | 11370089900 | 129700 | 130000 | 130000 | 129600 | 122 |
| 245 | 20250220 | 150300 | 11354262800 | 129600 | 129700 | 130000 | 129600 | 223 |
| 246 | 20250220 | 150200 | 11325314000 | 129800 | 129600 | 129800 | 129600 | 54 |
| 247 | 20250220 | 150100 | 11318308100 | 129700 | 130000 | 130000 | 129700 | 137 |
| 248 | 20250220 | 150000 | 11300528000 | 130000 | 129800 | 130000 | 129600 | 211 |
| 249 | 20250220 | 145900 | 11273140500 | 129800 | 129700 | 129900 | 129600 | 83 |
| 250 | 20250220 | 145800 | 11262370600 | 129900 | 129700 | 129900 | 129700 | 154 |
| 251 | 20250220 | 145700 | 11242383900 | 129700 | 129700 | 129900 | 129600 | 170 |
| 252 | 20250220 | 145600 | 11220340700 | 129700 | 129900 | 129900 | 129600 | 133 |
| 253 | 20250220 | 145500 | 11203085000 | 129800 | 129800 | 129800 | 129600 | 189 |
| 254 | 20250220 | 145400 | 11178564200 | 129700 | 129700 | 129800 | 129600 | 202 |
| 255 | 20250220 | 145300 | 11152372000 | 129700 | 129600 | 129800 | 129600 | 106 |
| 256 | 20250220 | 145200 | 11138628400 | 129700 | 129600 | 129900 | 129600 | 212 |
| 257 | 20250220 | 145100 | 11111128900 | 129600 | 129800 | 129800 | 129500 | 127 |
| 258 | 20250220 | 145000 | 11094663400 | 129700 | 129700 | 130000 | 129500 | 293 |
| 259 | 20250220 | 144900 | 11056650100 | 129600 | 129700 | 129700 | 129500 | 109 |
| 260 | 20250220 | 144800 | 11042521500 | 129600 | 129900 | 130000 | 129400 | 129 |
| 261 | 20250220 | 144700 | 11025796500 | 129900 | 129600 | 129900 | 129400 | 218 |
| 262 | 20250220 | 144600 | 10997540600 | 129500 | 129600 | 129900 | 129500 | 133 |
| 263 | 20250220 | 144500 | 10980299400 | 129700 | 129600 | 130000 | 129400 | 275 |
| 264 | 20250220 | 144400 | 10944637600 | 129600 | 129900 | 129900 | 129500 | 130 |
| 265 | 20250220 | 144300 | 10927794200 | 129800 | 129500 | 129800 | 129500 | 169 |
| 266 | 20250220 | 144200 | 10905884400 | 129500 | 129700 | 130000 | 129500 | 206 |
| 267 | 20250220 | 144100 | 10879174100 | 129700 | 129800 | 129800 | 129600 | 200 |
| 268 | 20250220 | 144000 | 10853243300 | 129700 | 129700 | 129900 | 129600 | 262 |
| 269 | 20250220 | 143900 | 10819236200 | 129700 | 129700 | 129800 | 129600 | 158 |
| 270 | 20250220 | 143800 | 10798743800 | 129900 | 129800 | 129900 | 129700 | 155 |
| 271 | 20250220 | 143700 | 10778629100 | 129700 | 129700 | 129900 | 129700 | 131 |
| 272 | 20250220 | 143600 | 10761626100 | 129800 | 129700 | 129900 | 129700 | 159 |
| 273 | 20250220 | 143500 | 10740996600 | 129800 | 129700 | 130000 | 129600 | 411 |
| 274 | 20250220 | 143400 | 10687613700 | 129700 | 129900 | 129900 | 129700 | 332 |
| 275 | 20250220 | 143300 | 10644501000 | 129700 | 129700 | 129900 | 129600 | 231 |
| 276 | 20250220 | 143200 | 10614532100 | 129800 | 129800 | 129800 | 129700 | 55 |
| 277 | 20250220 | 143100 | 10607395300 | 129800 | 129600 | 129900 | 129500 | 203 |
| 278 | 20250220 | 143000 | 10581065100 | 129600 | 129500 | 129900 | 129500 | 344 |
| 279 | 20250220 | 142900 | 10536457500 | 129500 | 129600 | 129700 | 129500 | 147 |
| 280 | 20250220 | 142800 | 10517412300 | 129600 | 129500 | 129800 | 129500 | 237 |
| 281 | 20250220 | 142700 | 10486713200 | 129500 | 129500 | 129800 | 129400 | 332 |
| 282 | 20250220 | 142600 | 10443686100 | 129400 | 129800 | 129800 | 129400 | 136 |
| 283 | 20250220 | 142500 | 10426067100 | 129600 | 129600 | 129800 | 129400 | 217 |
| 284 | 20250220 | 142400 | 10397948500 | 129700 | 129600 | 129700 | 129400 | 216 |
| 285 | 20250220 | 142300 | 10369959400 | 129700 | 129900 | 129900 | 129500 | 137 |
| 286 | 20250220 | 142200 | 10352206100 | 129500 | 129600 | 129900 | 129500 | 166 |
| 287 | 20250220 | 142100 | 10330689600 | 129600 | 129700 | 129700 | 129500 | 107 |
| 288 | 20250220 | 142000 | 10316823100 | 129600 | 129700 | 129800 | 129600 | 147 |
| 289 | 20250220 | 141900 | 10297762800 | 129700 | 129600 | 129700 | 129600 | 128 |
| 290 | 20250220 | 141800 | 10281170900 | 129700 | 129700 | 129700 | 129400 | 696 |
| 291 | 20250220 | 141700 | 10191021000 | 129600 | 129700 | 129900 | 129600 | 107 |
| 292 | 20250220 | 141600 | 10177148000 | 129800 | 129600 | 129900 | 129600 | 120 |
| 293 | 20250220 | 141500 | 10161580700 | 129600 | 129600 | 129800 | 129600 | 218 |
| 294 | 20250220 | 141400 | 10133308800 | 129500 | 129700 | 129700 | 129500 | 133 |
| 295 | 20250220 | 141300 | 10116069400 | 129700 | 129600 | 129700 | 129500 | 141 |
| 296 | 20250220 | 141200 | 10097803000 | 129500 | 129500 | 129800 | 129400 | 234 |
| 297 | 20250220 | 141100 | 10067493500 | 129400 | 129500 | 129500 | 129400 | 115 |
| 298 | 20250220 | 141000 | 10052608600 | 129500 | 129700 | 129700 | 129400 | 662 |
| 299 | 20250220 | 140900 | 9966859800 | 129600 | 129600 | 129700 | 129600 | 151 |
| 300 | 20250220 | 140800 | 9947285600 | 129700 | 129700 | 129700 | 129600 | 326 |
| 301 | 20250220 | 140700 | 9905014900 | 129700 | 129600 | 129700 | 129600 | 117 |
| 302 | 20250220 | 140600 | 9889849300 | 129700 | 129600 | 129700 | 129600 | 136 |
| 303 | 20250220 | 140500 | 9872220800 | 129700 | 129600 | 129700 | 129600 | 254 |
| 304 | 20250220 | 140400 | 9839292700 | 129600 | 129700 | 129700 | 129600 | 85 |
| 305 | 20250220 | 140300 | 9828273500 | 129800 | 129600 | 129800 | 129600 | 135 |
| 306 | 20250220 | 140200 | 9810772500 | 129700 | 129600 | 129800 | 129600 | 135 |
| 307 | 20250220 | 140100 | 9793272900 | 129700 | 129700 | 129800 | 129500 | 133 |
| 308 | 20250220 | 140000 | 9776031700 | 129700 | 129700 | 129800 | 129600 | 118 |
| 309 | 20250220 | 135900 | 9760734900 | 129700 | 129600 | 129900 | 129600 | 200 |
| 310 | 20250220 | 135800 | 9734790300 | 129600 | 129700 | 129700 | 129600 | 112 |
| 311 | 20250220 | 135700 | 9720271200 | 129700 | 129500 | 129900 | 129500 | 194 |
| 312 | 20250220 | 135600 | 9695125000 | 129700 | 129900 | 129900 | 129500 | 111 |
| 313 | 20250220 | 135500 | 9680740200 | 129600 | 129500 | 129900 | 129500 | 161 |
| 314 | 20250220 | 135400 | 9659872300 | 129600 | 129700 | 129800 | 129500 | 126 |
| 315 | 20250220 | 135300 | 9643537200 | 129800 | 129800 | 129900 | 129800 | 180 |
| 316 | 20250220 | 135200 | 9620166600 | 129800 | 129700 | 129800 | 129700 | 228 |
| 317 | 20250220 | 135100 | 9590581800 | 129600 | 129800 | 129900 | 129600 | 204 |
| 318 | 20250220 | 135000 | 9564123100 | 129800 | 129700 | 129800 | 129500 | 164 |
| 319 | 20250220 | 134900 | 9542854100 | 129700 | 129600 | 129700 | 129500 | 210 |
| 320 | 20250220 | 134800 | 9515639000 | 129700 | 129500 | 129700 | 129400 | 99 |
| 321 | 20250220 | 134700 | 9502812400 | 129500 | 129800 | 129800 | 129500 | 61 |
| 322 | 20250220 | 134600 | 9494907900 | 129600 | 129600 | 129600 | 129500 | 150 |
| 323 | 20250220 | 134500 | 9475472900 | 129500 | 129800 | 129800 | 129500 | 140 |
| 324 | 20250220 | 134400 | 9457334900 | 129800 | 129600 | 129800 | 129500 | 219 |
| 325 | 20250220 | 134300 | 9428928800 | 129700 | 129600 | 129700 | 129500 | 143 |
| 326 | 20250220 | 134200 | 9410405600 | 129600 | 129500 | 129900 | 129400 | 272 |
| 327 | 20250220 | 134100 | 9375139200 | 129500 | 129500 | 129600 | 129500 | 103 |
| 328 | 20250220 | 134000 | 9361797400 | 129600 | 129600 | 129700 | 129500 | 127 |
| 329 | 20250220 | 133900 | 9345342800 | 129600 | 129700 | 129700 | 129500 | 129 |
| 330 | 20250220 | 133800 | 9328631000 | 129600 | 129700 | 129700 | 129500 | 116 |
| 331 | 20250220 | 133700 | 9313597500 | 129700 | 129500 | 129700 | 129500 | 49 |
| 332 | 20250220 | 133600 | 9307247500 | 129600 | 129600 | 129900 | 129500 | 132 |
| 333 | 20250220 | 133500 | 9290137800 | 129700 | 129800 | 129800 | 129500 | 139 |
| 334 | 20250220 | 133400 | 9272119500 | 129800 | 129800 | 129900 | 129700 | 163 |
| 335 | 20250220 | 133300 | 9250969500 | 129700 | 129800 | 129800 | 129500 | 196 |
| 336 | 20250220 | 133200 | 9225560900 | 129800 | 129600 | 129800 | 129600 | 108 |
| 337 | 20250220 | 133100 | 9211554700 | 129700 | 129600 | 129800 | 129500 | 549 |
| 338 | 20250220 | 133000 | 9140428200 | 129600 | 129800 | 129800 | 129500 | 111 |
| 339 | 20250220 | 132900 | 9126043700 | 129800 | 129700 | 129800 | 129500 | 280 |
| 340 | 20250220 | 132800 | 9089756700 | 129700 | 129800 | 129800 | 129500 | 2822 |
| 341 | 20250220 | 132700 | 8724224200 | 129800 | 129700 | 129800 | 129600 | 161 |
| 342 | 20250220 | 132600 | 8703338600 | 129700 | 129700 | 129800 | 129700 | 44 |
| 343 | 20250220 | 132500 | 8697628400 | 129700 | 129800 | 130000 | 129700 | 101 |
| 344 | 20250220 | 132400 | 8684518500 | 129800 | 129800 | 129900 | 129700 | 122 |
| 345 | 20250220 | 132300 | 8668689600 | 129800 | 129800 | 129900 | 129700 | 178 |
| 346 | 20250220 | 132200 | 8645589000 | 129900 | 129900 | 129900 | 129800 | 122 |
| 347 | 20250220 | 132100 | 8629752000 | 129900 | 129800 | 130000 | 129700 | 258 |
| 348 | 20250220 | 132000 | 8596234300 | 129900 | 129900 | 130000 | 129800 | 71 |
| 349 | 20250220 | 131900 | 8587013100 | 129900 | 129900 | 129900 | 129800 | 122 |
| 350 | 20250220 | 131800 | 8571172100 | 129800 | 129900 | 130000 | 129800 | 168 |
| 351 | 20250220 | 131700 | 8549355600 | 130000 | 129800 | 130000 | 129700 | 954 |
| 352 | 20250220 | 131600 | 8425595600 | 129900 | 129800 | 129900 | 129800 | 81 |
| 353 | 20250220 | 131500 | 8415078900 | 129900 | 129800 | 129900 | 129700 | 114 |
| 354 | 20250220 | 131400 | 8400276500 | 129900 | 130000 | 130000 | 129800 | 114 |
| 355 | 20250220 | 131300 | 8385471200 | 129900 | 130000 | 130000 | 129800 | 182 |
| 356 | 20250220 | 131200 | 8361839900 | 130000 | 129900 | 130000 | 129700 | 199 |
| 357 | 20250220 | 131100 | 8336005100 | 129800 | 129800 | 129900 | 129800 | 126 |
| 358 | 20250220 | 131000 | 8319647800 | 129900 | 129700 | 129900 | 129700 | 104 |
| 359 | 20250220 | 130900 | 8306148800 | 129700 | 129700 | 129800 | 129600 | 233 |
| 360 | 20250220 | 130800 | 8275932400 | 129700 | 129800 | 129800 | 129700 | 132 |
| 361 | 20250220 | 130700 | 8258806800 | 129700 | 129800 | 129800 | 129600 | 685 |
| 362 | 20250220 | 130600 | 8170020300 | 129800 | 129700 | 129800 | 129700 | 185 |
| 363 | 20250220 | 130500 | 8146021900 | 129800 | 129800 | 129800 | 129700 | 77 |
| 364 | 20250220 | 130400 | 8136031700 | 129700 | 129800 | 129800 | 129500 | 893 |
| 365 | 20250220 | 130300 | 8020268400 | 129800 | 129800 | 129900 | 129700 | 148 |
| 366 | 20250220 | 130200 | 8001059300 | 129900 | 130000 | 130100 | 129800 | 1071 |
| 367 | 20250220 | 130100 | 7861969300 | 130100 | 130100 | 130100 | 130000 | 127 |
| 368 | 20250220 | 130000 | 7845455800 | 130100 | 130000 | 130100 | 130000 | 197 |
| 369 | 20250220 | 125900 | 7819840000 | 130100 | 130200 | 130200 | 130000 | 50 |
| 370 | 20250220 | 125800 | 7813336100 | 130200 | 130100 | 130300 | 130100 | 100 |
| 371 | 20250220 | 125700 | 7800318300 | 130000 | 130200 | 130200 | 130000 | 127 |
| 372 | 20250220 | 125600 | 7783799600 | 130200 | 130200 | 130300 | 130000 | 123 |
| 373 | 20250220 | 125500 | 7767791700 | 130100 | 130100 | 130200 | 130000 | 116 |
| 374 | 20250220 | 125400 | 7752703800 | 130400 | 130100 | 130400 | 130000 | 184 |
| 375 | 20250220 | 125300 | 7728762300 | 130200 | 130200 | 130200 | 130100 | 78 |
| 376 | 20250220 | 125200 | 7718610000 | 130200 | 130200 | 130200 | 130100 | 99 |
| 377 | 20250220 | 125100 | 7705727000 | 130200 | 130200 | 130200 | 130100 | 185 |
| 378 | 20250220 | 125000 | 7681651700 | 130200 | 130400 | 130400 | 130100 | 12 |
| 379 | 20250220 | 124900 | 7680089200 | 130400 | 130100 | 130500 | 130100 | 142 |
| 380 | 20250220 | 124800 | 7661594100 | 130200 | 130200 | 130200 | 130100 | 116 |
| 381 | 20250220 | 124700 | 7646495600 | 130300 | 130200 | 130500 | 130200 | 125 |
| 382 | 20250220 | 124600 | 7630208400 | 130200 | 130300 | 130300 | 130200 | 130 |
| 383 | 20250220 | 124500 | 7613280700 | 130300 | 130300 | 130500 | 130200 | 150 |
| 384 | 20250220 | 124400 | 7593743300 | 130400 | 130400 | 130500 | 130300 | 134 |
| 385 | 20250220 | 124300 | 7576269700 | 130500 | 130200 | 130500 | 130200 | 87 |
| 386 | 20250220 | 124200 | 7564928400 | 130100 | 130100 | 130500 | 130000 | 284 |
| 387 | 20250220 | 124100 | 7527953500 | 130200 | 130000 | 130500 | 130000 | 346 |
| 388 | 20250220 | 124000 | 7482871800 | 130000 | 130000 | 130100 | 129900 | 103 |
| 389 | 20250220 | 123900 | 7469476400 | 129900 | 130100 | 130300 | 129900 | 165 |
| 390 | 20250220 | 123800 | 7448019100 | 130000 | 130000 | 130100 | 130000 | 117 |
| 391 | 20250220 | 123700 | 7432808000 | 130200 | 130300 | 130300 | 130100 | 16 |
| 392 | 20250220 | 123600 | 7430725200 | 130300 | 130000 | 130300 | 129900 | 216 |
| 393 | 20250220 | 123500 | 7402635000 | 130000 | 130200 | 130200 | 130000 | 101 |
| 394 | 20250220 | 123400 | 7389496600 | 130100 | 130100 | 130100 | 130000 | 136 |
| 395 | 20250220 | 123300 | 7371812400 | 130100 | 130100 | 130100 | 130000 | 138 |
| 396 | 20250220 | 123200 | 7353869900 | 130100 | 130100 | 130200 | 129900 | 399 |
| 397 | 20250220 | 123100 | 7301986200 | 130000 | 130200 | 130200 | 130000 | 59 |
| 398 | 20250220 | 123000 | 7294312300 | 130100 | 130200 | 130200 | 130100 | 147 |
| 399 | 20250220 | 122900 | 7275183700 | 130200 | 130300 | 130300 | 130100 | 102 |
| 400 | 20250220 | 122800 | 7261907000 | 130300 | 130300 | 130400 | 130100 | 106 |
| 401 | 20250220 | 122700 | 7248105000 | 130300 | 130100 | 130300 | 130000 | 150 |
| 402 | 20250220 | 122600 | 7228591400 | 130100 | 130100 | 130300 | 130000 | 111 |
| 403 | 20250220 | 122500 | 7214147600 | 130000 | 130100 | 130100 | 129900 | 118 |
| 404 | 20250220 | 122400 | 7198808200 | 130100 | 130100 | 130100 | 129900 | 176 |
| 405 | 20250220 | 122300 | 7175924300 | 130100 | 130100 | 130100 | 130000 | 139 |
| 406 | 20250220 | 122200 | 7157851700 | 130100 | 130100 | 130100 | 130000 | 170 |
| 407 | 20250220 | 122100 | 7135745600 | 130000 | 130100 | 130100 | 130000 | 135 |
| 408 | 20250220 | 122000 | 7118193000 | 130000 | 130100 | 130200 | 130000 | 161 |
| 409 | 20250220 | 121900 | 7097243900 | 130200 | 130200 | 130200 | 130000 | 87 |
| 410 | 20250220 | 121800 | 7085925000 | 130100 | 130100 | 130200 | 130000 | 152 |
| 411 | 20250220 | 121700 | 7066155800 | 130100 | 130200 | 130200 | 130000 | 148 |
| 412 | 20250220 | 121600 | 7046899800 | 130100 | 130100 | 130200 | 130100 | 77 |
| 413 | 20250220 | 121500 | 7036880500 | 130200 | 130200 | 130200 | 130100 | 127 |
| 414 | 20250220 | 121400 | 7020351500 | 130200 | 130200 | 130200 | 130100 | 74 |
| 415 | 20250220 | 121300 | 7010721900 | 130200 | 130200 | 130400 | 130000 | 101 |
| 416 | 20250220 | 121200 | 6997566500 | 130300 | 130300 | 130300 | 130100 | 141 |
| 417 | 20250220 | 121100 | 6979213200 | 130100 | 130200 | 130400 | 130000 | 264 |
| 418 | 20250220 | 121000 | 6944843900 | 130200 | 130200 | 130300 | 130100 | 54 |
| 419 | 20250220 | 120900 | 6937813600 | 130300 | 130100 | 130400 | 130000 | 212 |
| 420 | 20250220 | 120800 | 6910198300 | 130100 | 130200 | 130200 | 130100 | 117 |
| 421 | 20250220 | 120700 | 6894973200 | 130200 | 130200 | 130200 | 130100 | 119 |
| 422 | 20250220 | 120600 | 6879485600 | 130200 | 130200 | 130200 | 130100 | 159 |
| 423 | 20250220 | 120500 | 6858791500 | 130200 | 130400 | 130500 | 130200 | 92 |
| 424 | 20250220 | 120400 | 6846801200 | 130400 | 130300 | 130400 | 130200 | 147 |
| 425 | 20250220 | 120300 | 6827640100 | 130200 | 130200 | 130400 | 130100 | 137 |
| 426 | 20250220 | 120200 | 6809799100 | 130200 | 130400 | 130400 | 130200 | 138 |
| 427 | 20250220 | 120100 | 6791820700 | 130300 | 130500 | 130500 | 129900 | 1986 |
| 428 | 20250220 | 120000 | 6533465200 | 130500 | 130400 | 130500 | 130200 | 196 |
| 429 | 20250220 | 115900 | 6507922500 | 130400 | 130400 | 130400 | 130300 | 61 |
| 430 | 20250220 | 115800 | 6499970300 | 130300 | 130400 | 130500 | 130300 | 87 |
| 431 | 20250220 | 115700 | 6488629200 | 130300 | 130400 | 130500 | 130300 | 136 |
| 432 | 20250220 | 115600 | 6470904400 | 130400 | 130400 | 130500 | 130300 | 149 |
| 433 | 20250220 | 115500 | 6451480400 | 130300 | 130300 | 130500 | 130300 | 71 |
| 434 | 20250220 | 115400 | 6442227700 | 130400 | 130300 | 130500 | 130200 | 224 |
| 435 | 20250220 | 115300 | 6413043600 | 130400 | 130200 | 130400 | 130200 | 80 |
| 436 | 20250220 | 115200 | 6402620600 | 130200 | 130300 | 130500 | 130200 | 100 |
| 437 | 20250220 | 115100 | 6389586700 | 130200 | 130400 | 130400 | 130200 | 127 |
| 438 | 20250220 | 115000 | 6373043700 | 130400 | 130300 | 130400 | 130300 | 236 |
| 439 | 20250220 | 114900 | 6342286500 | 130300 | 130400 | 130400 | 130300 | 95 |
| 440 | 20250220 | 114800 | 6329905500 | 130400 | 130400 | 130400 | 130300 | 140 |
| 441 | 20250220 | 114700 | 6311656600 | 130400 | 130400 | 130500 | 130400 | 97 |
| 442 | 20250220 | 114600 | 6299004700 | 130400 | 130400 | 130500 | 130400 | 145 |
| 443 | 20250220 | 114500 | 6280089800 | 130400 | 130500 | 130600 | 130400 | 124 |
| 444 | 20250220 | 114400 | 6263915200 | 130500 | 130700 | 130800 | 130400 | 137 |
| 445 | 20250220 | 114300 | 6246030500 | 130700 | 130500 | 130700 | 130400 | 185 |
| 446 | 20250220 | 114200 | 6221885800 | 130500 | 130600 | 130600 | 130500 | 76 |
| 447 | 20250220 | 114100 | 6211965200 | 130700 | 130500 | 130700 | 130500 | 143 |
| 448 | 20250220 | 114000 | 6193292200 | 130500 | 130700 | 130700 | 130400 | 125 |
| 449 | 20250220 | 113900 | 6176981800 | 130700 | 130600 | 130700 | 130400 | 294 |
| 450 | 20250220 | 113800 | 6138607800 | 130600 | 130500 | 130600 | 130300 | 130 |
| 451 | 20250220 | 113700 | 6121657300 | 130500 | 130400 | 130500 | 130300 | 194 |
| 452 | 20250220 | 113600 | 6096359400 | 130400 | 130500 | 130500 | 130400 | 164 |
| 453 | 20250220 | 113500 | 6074970800 | 130400 | 130500 | 130500 | 130400 | 149 |
| 454 | 20250220 | 113400 | 6055534200 | 130500 | 130500 | 130600 | 130400 | 214 |
| 455 | 20250220 | 113300 | 6027608300 | 130600 | 130600 | 130700 | 130500 | 171 |
| 456 | 20250220 | 113200 | 6005287800 | 130700 | 130600 | 130700 | 130500 | 132 |
| 457 | 20250220 | 113100 | 5988055400 | 130600 | 130600 | 130800 | 130500 | 124 |
| 458 | 20250220 | 113000 | 5971856400 | 130600 | 130700 | 130800 | 130600 | 145 |
| 459 | 20250220 | 112900 | 5952908700 | 130700 | 130600 | 130800 | 130600 | 175 |
| 460 | 20250220 | 112800 | 5930047400 | 130700 | 130600 | 130700 | 130600 | 145 |
| 461 | 20250220 | 112700 | 5911105300 | 130600 | 130700 | 130800 | 130600 | 203 |
| 462 | 20250220 | 112600 | 5884587300 | 130700 | 130600 | 130700 | 130600 | 111 |
| 463 | 20250220 | 112500 | 5870084900 | 130700 | 130700 | 130700 | 130600 | 131 |
| 464 | 20250220 | 112400 | 5852968300 | 130600 | 130700 | 130700 | 130600 | 163 |
| 465 | 20250220 | 112300 | 5831678300 | 130700 | 130800 | 130800 | 130700 | 116 |
| 466 | 20250220 | 112200 | 5816514800 | 130800 | 130800 | 130800 | 130600 | 195 |
| 467 | 20250220 | 112100 | 5791023800 | 130700 | 130700 | 130800 | 130700 | 255 |
| 468 | 20250220 | 112000 | 5757690800 | 130800 | 130800 | 130900 | 130600 | 167 |
| 469 | 20250220 | 111900 | 5735853800 | 130700 | 130700 | 130800 | 130700 | 91 |
| 470 | 20250220 | 111800 | 5723956300 | 130700 | 130600 | 130900 | 130400 | 461 |
| 471 | 20250220 | 111700 | 5663726100 | 130600 | 130500 | 130600 | 130500 | 201 |
| 472 | 20250220 | 111600 | 5637493500 | 130500 | 130700 | 130800 | 130500 | 227 |
| 473 | 20250220 | 111500 | 5607853600 | 130600 | 130700 | 130700 | 130500 | 171 |
| 474 | 20250220 | 111400 | 5585517600 | 130600 | 130400 | 130800 | 130400 | 332 |
| 475 | 20250220 | 111300 | 5542157400 | 130300 | 130500 | 130500 | 130300 | 91 |
| 476 | 20250220 | 111200 | 5530294100 | 130500 | 130400 | 130500 | 130300 | 195 |
| 477 | 20250220 | 111100 | 5504878700 | 130400 | 130500 | 130500 | 130400 | 90 |
| 478 | 20250220 | 111000 | 5493141100 | 130500 | 130400 | 130600 | 130300 | 102 |
| 479 | 20250220 | 110900 | 5479836700 | 130400 | 130400 | 130500 | 130300 | 349 |
| 480 | 20250220 | 110800 | 5434325100 | 130400 | 130600 | 130700 | 130400 | 290 |
| 481 | 20250220 | 110700 | 5396483000 | 130600 | 130500 | 130600 | 130400 | 303 |
| 482 | 20250220 | 110600 | 5356943000 | 130400 | 130400 | 130500 | 130400 | 251 |
| 483 | 20250220 | 110500 | 5324210800 | 130400 | 130400 | 130500 | 130300 | 239 |
| 484 | 20250220 | 110400 | 5293042900 | 130400 | 130400 | 130400 | 130300 | 212 |
| 485 | 20250220 | 110300 | 5265413700 | 130400 | 130500 | 130600 | 130300 | 370 |
| 486 | 20250220 | 110200 | 5217180200 | 130600 | 130700 | 130700 | 130500 | 74 |
| 487 | 20250220 | 110100 | 5207518300 | 130700 | 130500 | 130800 | 130400 | 230 |
| 488 | 20250220 | 110000 | 5177502300 | 130500 | 130600 | 130600 | 130500 | 208 |
| 489 | 20250220 | 105900 | 5150354400 | 130600 | 130800 | 130800 | 130500 | 119 |
| 490 | 20250220 | 105800 | 5134809300 | 130600 | 130700 | 130900 | 130600 | 112 |
| 491 | 20250220 | 105700 | 5120179100 | 130700 | 130700 | 130900 | 130600 | 204 |
| 492 | 20250220 | 105600 | 5093523800 | 130900 | 130900 | 131000 | 130700 | 287 |
| 493 | 20250220 | 105500 | 5055983800 | 130800 | 130800 | 131000 | 130800 | 152 |
| 494 | 20250220 | 105400 | 5036091400 | 130800 | 131000 | 131000 | 130800 | 152 |
| 495 | 20250220 | 105300 | 5016193500 | 131000 | 131000 | 131000 | 130900 | 169 |
| 496 | 20250220 | 105200 | 4994066000 | 130900 | 130900 | 131000 | 130900 | 117 |
| 497 | 20250220 | 105100 | 4978749000 | 131000 | 131000 | 131000 | 130800 | 484 |
| 498 | 20250220 | 105000 | 4915411000 | 130900 | 130800 | 131000 | 130800 | 427 |
| 499 | 20250220 | 104900 | 4859528800 | 130700 | 130700 | 130800 | 130600 | 451 |
| 500 | 20250220 | 104800 | 4800593900 | 130700 | 130700 | 130800 | 130600 | 209 |
| 501 | 20250220 | 104700 | 4773275700 | 130700 | 130600 | 130800 | 130600 | 47 |
| 502 | 20250220 | 104600 | 4767132200 | 130800 | 130600 | 130800 | 130600 | 129 |
| 503 | 20250220 | 104500 | 4750278100 | 130600 | 130600 | 130700 | 130600 | 125 |
| 504 | 20250220 | 104400 | 4733950100 | 130600 | 130600 | 130800 | 130500 | 268 |
| 505 | 20250220 | 104300 | 4698941900 | 130600 | 130500 | 130600 | 130500 | 17 |
| 506 | 20250220 | 104200 | 4696722200 | 130500 | 130500 | 130600 | 130100 | 798 |
| 507 | 20250220 | 104100 | 4592718800 | 130600 | 130700 | 130800 | 130500 | 210 |
| 508 | 20250220 | 104000 | 4565282400 | 130700 | 130600 | 130700 | 130500 | 102 |
| 509 | 20250220 | 103900 | 4551955200 | 130600 | 130500 | 130600 | 130400 | 387 |
| 510 | 20250220 | 103800 | 4501449200 | 130500 | 130700 | 130700 | 130500 | 365 |
| 511 | 20250220 | 103700 | 4453787800 | 130800 | 130700 | 130800 | 130700 | 37 |
| 512 | 20250220 | 103600 | 4448951000 | 130800 | 130700 | 130900 | 130600 | 278 |
| 513 | 20250220 | 103500 | 4412618900 | 130600 | 130600 | 130700 | 130600 | 101 |
| 514 | 20250220 | 103400 | 4399426700 | 130700 | 130700 | 130700 | 130600 | 317 |
| 515 | 20250220 | 103300 | 4358007800 | 130700 | 130700 | 130800 | 130700 | 106 |
| 516 | 20250220 | 103200 | 4344148900 | 130700 | 130600 | 130900 | 130500 | 103 |
| 517 | 20250220 | 103100 | 4330684800 | 130800 | 130600 | 130900 | 130600 | 164 |
| 518 | 20250220 | 103000 | 4309246900 | 130700 | 130700 | 131000 | 130600 | 303 |
| 519 | 20250220 | 102900 | 4269656700 | 131000 | 130800 | 131000 | 130600 | 300 |
| 520 | 20250220 | 102800 | 4230412000 | 130700 | 130800 | 130800 | 130700 | 51 |
| 521 | 20250220 | 102700 | 4223744100 | 130700 | 131000 | 131000 | 130700 | 219 |
| 522 | 20250220 | 102600 | 4195097900 | 130900 | 130900 | 131000 | 130900 | 149 |
| 523 | 20250220 | 102500 | 4175591600 | 130900 | 130800 | 131000 | 130800 | 769 |
| 524 | 20250220 | 102400 | 4074930100 | 130900 | 130800 | 130900 | 130700 | 1130 |
| 525 | 20250220 | 102300 | 3927114300 | 130800 | 130700 | 130800 | 130600 | 133 |
| 526 | 20250220 | 102200 | 3909730100 | 130700 | 130700 | 130800 | 130700 | 137 |
| 527 | 20250220 | 102100 | 3891821000 | 130700 | 130600 | 130800 | 130400 | 155 |
| 528 | 20250220 | 102000 | 3871584000 | 130600 | 130400 | 130600 | 130400 | 372 |
| 529 | 20250220 | 101900 | 3823057200 | 130400 | 130600 | 130600 | 130300 | 345 |
| 530 | 20250220 | 101800 | 3778048300 | 130500 | 130600 | 130600 | 130500 | 144 |
| 531 | 20250220 | 101700 | 3759249200 | 130600 | 130500 | 130700 | 130500 | 124 |
| 532 | 20250220 | 101600 | 3743054900 | 130400 | 130400 | 130500 | 130400 | 201 |
| 533 | 20250220 | 101500 | 3716828200 | 130400 | 130500 | 130600 | 130400 | 203 |
| 534 | 20250220 | 101400 | 3690332800 | 130500 | 130600 | 130700 | 130500 | 104 |
| 535 | 20250220 | 101300 | 3676752000 | 130600 | 130500 | 130700 | 130400 | 295 |
| 536 | 20250220 | 101200 | 3638258900 | 130600 | 130600 | 130700 | 130500 | 248 |
| 537 | 20250220 | 101100 | 3605885500 | 130600 | 130600 | 130700 | 130600 | 178 |
| 538 | 20250220 | 101000 | 3582631800 | 130700 | 130700 | 130700 | 130500 | 105 |
| 539 | 20250220 | 100900 | 3568917600 | 130700 | 130500 | 130700 | 130300 | 282 |
| 540 | 20250220 | 100800 | 3532117500 | 130500 | 130300 | 130500 | 130300 | 149 |
| 541 | 20250220 | 100700 | 3512693400 | 130400 | 130300 | 130400 | 130300 | 148 |
| 542 | 20250220 | 100600 | 3493405100 | 130400 | 130500 | 130500 | 130300 | 303 |
| 543 | 20250220 | 100500 | 3453884900 | 130500 | 130300 | 130500 | 130300 | 91 |
| 544 | 20250220 | 100400 | 3442024300 | 130300 | 130400 | 130400 | 130200 | 69 |
| 545 | 20250220 | 100300 | 3433032300 | 130400 | 130400 | 130500 | 130200 | 112 |
| 546 | 20250220 | 100200 | 3418424500 | 130400 | 130200 | 130500 | 130200 | 139 |
| 547 | 20250220 | 100100 | 3400319500 | 130200 | 130500 | 130500 | 130200 | 95 |
| 548 | 20250220 | 100000 | 3387934100 | 130500 | 130300 | 130500 | 130100 | 156 |
| 549 | 20250220 | 095900 | 3367600700 | 130500 | 130600 | 130700 | 130500 | 130 |
| 550 | 20250220 | 095800 | 3350629400 | 130600 | 130700 | 130700 | 130600 | 107 |
| 551 | 20250220 | 095700 | 3336648900 | 130700 | 130600 | 130700 | 130500 | 360 |
| 552 | 20250220 | 095600 | 3289646500 | 130600 | 130700 | 130900 | 130500 | 290 |
| 553 | 20250220 | 095500 | 3251743400 | 130700 | 130700 | 131000 | 130700 | 1040 |
| 554 | 20250220 | 095400 | 3115735300 | 130800 | 130400 | 130800 | 130400 | 1411 |
| 555 | 20250220 | 095300 | 2931505200 | 130400 | 130400 | 130400 | 130200 | 930 |
| 556 | 20250220 | 095200 | 2810410200 | 130200 | 130100 | 130200 | 130000 | 453 |
| 557 | 20250220 | 095100 | 2751461200 | 130100 | 130200 | 130500 | 130100 | 77 |
| 558 | 20250220 | 095000 | 2741440800 | 130200 | 129900 | 130400 | 129900 | 465 |
| 559 | 20250220 | 094900 | 2680931600 | 129800 | 129800 | 130000 | 129700 | 2807 |
| 560 | 20250220 | 094800 | 2316570000 | 129800 | 129900 | 130000 | 129800 | 198 |
| 561 | 20250220 | 094700 | 2290859400 | 129900 | 130100 | 130100 | 129900 | 70 |
| 562 | 20250220 | 094600 | 2281753000 | 130200 | 130100 | 130200 | 130100 | 26 |
| 563 | 20250220 | 094500 | 2278368900 | 130100 | 129700 | 130200 | 129700 | 348 |
| 564 | 20250220 | 094400 | 2233153900 | 129700 | 129700 | 129700 | 129700 | 40 |
| 565 | 20250220 | 094300 | 2227965900 | 129700 | 129900 | 129900 | 129700 | 146 |
| 566 | 20250220 | 094200 | 2209022000 | 129900 | 129900 | 129900 | 129800 | 135 |
| 567 | 20250220 | 094100 | 2191487200 | 130000 | 130100 | 130100 | 129900 | 142 |
| 568 | 20250220 | 094000 | 2173014800 | 130200 | 129900 | 130200 | 129900 | 245 |
| 569 | 20250220 | 093900 | 2141136900 | 130000 | 129900 | 130000 | 129900 | 102 |
| 570 | 20250220 | 093800 | 2127884500 | 130000 | 130100 | 130100 | 129900 | 185 |
| 571 | 20250220 | 093700 | 2103823200 | 130200 | 130100 | 130200 | 130000 | 99 |
| 572 | 20250220 | 093600 | 2090943100 | 130000 | 129800 | 130100 | 129700 | 1578 |
| 573 | 20250220 | 093500 | 1886085600 | 129900 | 129700 | 129900 | 129700 | 194 |
| 574 | 20250220 | 093400 | 1860905100 | 129800 | 129800 | 129900 | 129800 | 86 |
| 575 | 20250220 | 093300 | 1849741200 | 129800 | 130100 | 130100 | 129700 | 139 |
| 576 | 20250220 | 093200 | 1831702800 | 130100 | 129900 | 130100 | 129700 | 1384 |
| 577 | 20250220 | 093100 | 1651988500 | 129900 | 129800 | 129900 | 129800 | 3 |
| 578 | 20250220 | 093000 | 1651599000 | 129900 | 129800 | 129900 | 129800 | 136 |
| 579 | 20250220 | 092900 | 1633939500 | 129900 | 129900 | 129900 | 129900 | 96 |
| 580 | 20250220 | 092800 | 1621469100 | 129900 | 129700 | 130000 | 129700 | 229 |
| 581 | 20250220 | 092700 | 1591732200 | 129800 | 129700 | 129800 | 129700 | 387 |
| 582 | 20250220 | 092600 | 1541516600 | 129700 | 129700 | 129700 | 129700 | 137 |
| 583 | 20250220 | 092500 | 1523747700 | 129800 | 130000 | 130000 | 129800 | 342 |
| 584 | 20250220 | 092400 | 1479333000 | 129900 | 129900 | 130000 | 129900 | 163 |
| 585 | 20250220 | 092300 | 1458148300 | 129900 | 129600 | 129900 | 129600 | 312 |
| 586 | 20250220 | 092200 | 1417644700 | 129700 | 129700 | 129700 | 129700 | 152 |
| 587 | 20250220 | 092100 | 1397930300 | 129700 | 129500 | 129700 | 129500 | 217 |
| 588 | 20250220 | 092000 | 1369815000 | 129600 | 129500 | 129600 | 129500 | 98 |
| 589 | 20250220 | 091900 | 1357123800 | 129500 | 129800 | 129800 | 129400 | 1001 |
| 590 | 20250220 | 091800 | 1227385900 | 129800 | 129900 | 130000 | 129800 | 206 |
| 591 | 20250220 | 091700 | 1200628700 | 129900 | 129900 | 130000 | 129900 | 240 |
| 592 | 20250220 | 091600 | 1169438400 | 129900 | 129800 | 130000 | 129800 | 176 |
| 593 | 20250220 | 091500 | 1146575100 | 129800 | 129800 | 129900 | 129500 | 918 |
| 594 | 20250220 | 091400 | 1027529200 | 129800 | 129900 | 129900 | 129800 | 215 |
| 595 | 20250220 | 091300 | 999602600 | 129900 | 129800 | 129900 | 129800 | 85 |
| 596 | 20250220 | 091200 | 988561600 | 129900 | 130100 | 130100 | 129800 | 215 |
| 597 | 20250220 | 091100 | 960626200 | 130100 | 130000 | 130100 | 129700 | 534 |
| 598 | 20250220 | 091000 | 891230700 | 130000 | 130400 | 130400 | 129500 | 895 |
| 599 | 20250220 | 090900 | 775033900 | 130300 | 130700 | 130700 | 130300 | 496 |
| 600 | 20250220 | 090800 | 710305000 | 130600 | 130500 | 130700 | 130500 | 196 |
| 601 | 20250220 | 090700 | 684702000 | 130500 | 130400 | 130500 | 130400 | 64 |
| 602 | 20250220 | 090600 | 676355600 | 130600 | 130400 | 130600 | 130300 | 716 |
| 603 | 20250220 | 090500 | 583044400 | 130300 | 130600 | 130600 | 130300 | 346 |
| 604 | 20250220 | 090400 | 537924300 | 130300 | 130600 | 130700 | 130000 | 316 |
| 605 | 20250220 | 090300 | 496737400 | 130000 | 130000 | 130800 | 130000 | 476 |
| 606 | 20250220 | 090200 | 434656400 | 129900 | 130500 | 130700 | 129900 | 515 |
| 607 | 20250220 | 090100 | 367585200 | 129900 | 129800 | 130800 | 129700 | 368 |
| 608 | 20250220 | 090000 | 319712500 | 129800 | 129200 | 130000 | 129200 | 2472 |