35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 185600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 5351 |
| 3 | 20250224 | 185500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 4 | 20250224 | 185400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 5 | 20250224 | 185300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 6 | 20250224 | 185200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 7 | 20250224 | 185100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 8 | 20250224 | 185000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 9 | 20250224 | 184900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 10 | 20250224 | 184800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 11 | 20250224 | 184700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 12 | 20250224 | 184600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 13 | 20250224 | 184500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 14 | 20250224 | 184400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 15 | 20250224 | 184300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 16 | 20250224 | 184200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 17 | 20250224 | 184100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 18 | 20250224 | 184000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 19 | 20250224 | 183900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 20 | 20250224 | 183800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 21 | 20250224 | 183700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 22 | 20250224 | 183600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 23 | 20250224 | 183500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 24 | 20250224 | 183400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 25 | 20250224 | 183300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 26 | 20250224 | 183200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 27 | 20250224 | 183100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 28 | 20250224 | 183000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 29 | 20250224 | 182900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 30 | 20250224 | 182800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 31 | 20250224 | 182700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 32 | 20250224 | 182600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 5351 |
| 33 | 20250224 | 182500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 34 | 20250224 | 182400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 35 | 20250224 | 182300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 36 | 20250224 | 182200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 37 | 20250224 | 182100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 38 | 20250224 | 182000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 39 | 20250224 | 181900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 40 | 20250224 | 181800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 41 | 20250224 | 181700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 42 | 20250224 | 181600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 43 | 20250224 | 181500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 44 | 20250224 | 181400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 45 | 20250224 | 181300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 46 | 20250224 | 181200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 47 | 20250224 | 181100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 48 | 20250224 | 181000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 49 | 20250224 | 180900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 50 | 20250224 | 180800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 51 | 20250224 | 180700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 52 | 20250224 | 180600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 53 | 20250224 | 180500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 54 | 20250224 | 180400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 55 | 20250224 | 180300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 56 | 20250224 | 180200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 57 | 20250224 | 180100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 58 | 20250224 | 180000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 59 | 20250224 | 175900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 60 | 20250224 | 175800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 61 | 20250224 | 175700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 62 | 20250224 | 175600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 5351 |
| 63 | 20250224 | 175500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 64 | 20250224 | 175400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 65 | 20250224 | 175300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 66 | 20250224 | 175200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 67 | 20250224 | 175100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 68 | 20250224 | 175000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 69 | 20250224 | 174900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 70 | 20250224 | 174800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 71 | 20250224 | 174700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 72 | 20250224 | 174600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 73 | 20250224 | 174500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 74 | 20250224 | 174400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 75 | 20250224 | 174300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 76 | 20250224 | 174200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 77 | 20250224 | 174100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 78 | 20250224 | 174000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 79 | 20250224 | 173900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 80 | 20250224 | 173800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 81 | 20250224 | 173700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 82 | 20250224 | 173600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 83 | 20250224 | 173500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 84 | 20250224 | 173400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 85 | 20250224 | 173300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 86 | 20250224 | 173200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 87 | 20250224 | 173100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 88 | 20250224 | 173000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 89 | 20250224 | 172900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 90 | 20250224 | 172800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 91 | 20250224 | 172700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 92 | 20250224 | 172600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 5351 |
| 93 | 20250224 | 172500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 94 | 20250224 | 172400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 95 | 20250224 | 172300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 96 | 20250224 | 172200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 97 | 20250224 | 172100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 98 | 20250224 | 172000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 99 | 20250224 | 171900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 100 | 20250224 | 171800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 101 | 20250224 | 171700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 102 | 20250224 | 171600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 103 | 20250224 | 171500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 104 | 20250224 | 171400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 105 | 20250224 | 171300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 106 | 20250224 | 171200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 107 | 20250224 | 171100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 108 | 20250224 | 171000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 109 | 20250224 | 170900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 110 | 20250224 | 170800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 111 | 20250224 | 170700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 112 | 20250224 | 170600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 113 | 20250224 | 170500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 114 | 20250224 | 170400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 115 | 20250224 | 170300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 116 | 20250224 | 170200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 117 | 20250224 | 170100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 118 | 20250224 | 170000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 119 | 20250224 | 165900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 120 | 20250224 | 165800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 121 | 20250224 | 165700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 122 | 20250224 | 165600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 5351 |
| 123 | 20250224 | 165500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 124 | 20250224 | 165400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 125 | 20250224 | 165300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 126 | 20250224 | 165200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 127 | 20250224 | 165100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 128 | 20250224 | 165000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 129 | 20250224 | 164900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 130 | 20250224 | 164800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 131 | 20250224 | 164700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 132 | 20250224 | 164600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 133 | 20250224 | 164500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 134 | 20250224 | 164400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 135 | 20250224 | 164300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 136 | 20250224 | 164200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 137 | 20250224 | 164100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 138 | 20250224 | 164000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 139 | 20250224 | 163900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 140 | 20250224 | 163800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 141 | 20250224 | 163700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 142 | 20250224 | 163600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 143 | 20250224 | 163500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 144 | 20250224 | 163400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 145 | 20250224 | 163300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 146 | 20250224 | 163200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 147 | 20250224 | 163100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 148 | 20250224 | 163000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 149 | 20250224 | 162900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 150 | 20250224 | 162800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 151 | 20250224 | 162700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 152 | 20250224 | 162600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 5351 |
| 153 | 20250224 | 162500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 154 | 20250224 | 162400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 155 | 20250224 | 162300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 156 | 20250224 | 162200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 157 | 20250224 | 162100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 158 | 20250224 | 162000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 159 | 20250224 | 161900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 160 | 20250224 | 161800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 161 | 20250224 | 161700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 162 | 20250224 | 161600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 163 | 20250224 | 161500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 164 | 20250224 | 161400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 165 | 20250224 | 161300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 166 | 20250224 | 161200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 167 | 20250224 | 161100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 168 | 20250224 | 161000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 169 | 20250224 | 160900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 170 | 20250224 | 160800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 171 | 20250224 | 160700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 172 | 20250224 | 160600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 173 | 20250224 | 160500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 174 | 20250224 | 160400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 175 | 20250224 | 160300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 176 | 20250224 | 160200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 177 | 20250224 | 160100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 178 | 20250224 | 160000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 179 | 20250224 | 155900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 180 | 20250224 | 155800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 181 | 20250224 | 155700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 182 | 20250224 | 155600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 5351 |
| 183 | 20250224 | 155500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 184 | 20250224 | 155400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 185 | 20250224 | 155300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 186 | 20250224 | 155200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 187 | 20250224 | 155100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 188 | 20250224 | 155000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 189 | 20250224 | 154900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 190 | 20250224 | 154800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 191 | 20250224 | 154700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 192 | 20250224 | 154600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 193 | 20250224 | 154500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 194 | 20250224 | 154400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 195 | 20250224 | 154300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 196 | 20250224 | 154200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 197 | 20250224 | 154100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 198 | 20250224 | 154000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 199 | 20250224 | 153900 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 200 | 20250224 | 153800 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 201 | 20250224 | 153700 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 202 | 20250224 | 153600 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 203 | 20250224 | 153500 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 204 | 20250224 | 153400 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 205 | 20250224 | 153300 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 206 | 20250224 | 153200 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 207 | 20250224 | 153100 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 0 |
| 208 | 20250224 | 153000 | 75631188100 | 109700 | 109700 | 109700 | 109700 | 5351 |
| 209 | 20250224 | 152900 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 210 | 20250224 | 152800 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 211 | 20250224 | 152700 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 212 | 20250224 | 152600 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 213 | 20250224 | 152500 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 214 | 20250224 | 152400 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 215 | 20250224 | 152300 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 216 | 20250224 | 152200 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 217 | 20250224 | 152100 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 218 | 20250224 | 152000 | 75044183400 | 109800 | 109800 | 109800 | 109800 | 0 |
| 219 | 20250224 | 151900 | 75044183400 | 109800 | 109700 | 109800 | 109500 | 1294 |
| 220 | 20250224 | 151800 | 74902246000 | 109700 | 109600 | 109800 | 109600 | 368 |
| 221 | 20250224 | 151700 | 74861869900 | 109600 | 109600 | 109700 | 109500 | 572 |
| 222 | 20250224 | 151600 | 74799186400 | 109600 | 109600 | 109600 | 109500 | 474 |
| 223 | 20250224 | 151500 | 74747264300 | 109600 | 109500 | 109600 | 109400 | 725 |
| 224 | 20250224 | 151400 | 74667874700 | 109500 | 109500 | 109600 | 109500 | 291 |
| 225 | 20250224 | 151300 | 74636005000 | 109500 | 109500 | 109600 | 109400 | 392 |
| 226 | 20250224 | 151200 | 74593083900 | 109500 | 109600 | 109600 | 109400 | 1020 |
| 227 | 20250224 | 151100 | 74481379000 | 109500 | 109600 | 109600 | 109400 | 343 |
| 228 | 20250224 | 151000 | 74443814800 | 109500 | 109500 | 109500 | 109400 | 332 |
| 229 | 20250224 | 150900 | 74407470300 | 109500 | 109600 | 109600 | 109300 | 1862 |
| 230 | 20250224 | 150800 | 74203742400 | 109600 | 109500 | 109600 | 109400 | 735 |
| 231 | 20250224 | 150700 | 74123209600 | 109500 | 109400 | 109500 | 109300 | 657 |
| 232 | 20250224 | 150600 | 74051339100 | 109400 | 109400 | 109500 | 109300 | 1933 |
| 233 | 20250224 | 150500 | 73839888700 | 109400 | 109400 | 109400 | 109300 | 822 |
| 234 | 20250224 | 150400 | 73749990500 | 109400 | 109500 | 109500 | 109300 | 457 |
| 235 | 20250224 | 150300 | 73699980000 | 109500 | 109600 | 109600 | 109300 | 1228 |
| 236 | 20250224 | 150200 | 73565636100 | 109600 | 109600 | 109600 | 109500 | 325 |
| 237 | 20250224 | 150100 | 73530026100 | 109600 | 109700 | 109700 | 109400 | 545 |
| 238 | 20250224 | 150000 | 73470298200 | 109700 | 109800 | 109800 | 109400 | 1386 |
| 239 | 20250224 | 145900 | 73318454200 | 109800 | 109800 | 109800 | 109700 | 432 |
| 240 | 20250224 | 145800 | 73271032000 | 109800 | 109700 | 109800 | 109600 | 357 |
| 241 | 20250224 | 145700 | 73231856700 | 109700 | 109700 | 109800 | 109500 | 676 |
| 242 | 20250224 | 145600 | 73157722800 | 109600 | 109600 | 109700 | 109400 | 2388 |
| 243 | 20250224 | 145500 | 72896134600 | 109600 | 109900 | 110000 | 109600 | 1710 |
| 244 | 20250224 | 145400 | 72708363500 | 109900 | 110000 | 110000 | 109800 | 716 |
| 245 | 20250224 | 145300 | 72629677200 | 110000 | 109900 | 110000 | 109800 | 427 |
| 246 | 20250224 | 145200 | 72582754400 | 109900 | 109900 | 110000 | 109800 | 811 |
| 247 | 20250224 | 145100 | 72493657300 | 109900 | 110000 | 110000 | 109800 | 612 |
| 248 | 20250224 | 145000 | 72426401000 | 109900 | 109900 | 110000 | 109800 | 511 |
| 249 | 20250224 | 144900 | 72370230400 | 109900 | 109900 | 110000 | 109800 | 798 |
| 250 | 20250224 | 144800 | 72282518300 | 109900 | 110000 | 110000 | 109800 | 500 |
| 251 | 20250224 | 144700 | 72227550600 | 110000 | 110000 | 110100 | 109800 | 714 |
| 252 | 20250224 | 144600 | 72149032500 | 109900 | 109900 | 110000 | 109800 | 439 |
| 253 | 20250224 | 144500 | 72100774700 | 109900 | 109900 | 109900 | 109800 | 650 |
| 254 | 20250224 | 144400 | 72029364400 | 109800 | 109900 | 109900 | 109800 | 367 |
| 255 | 20250224 | 144300 | 71989036200 | 109900 | 109800 | 109900 | 109700 | 344 |
| 256 | 20250224 | 144200 | 71951262600 | 109800 | 109800 | 109900 | 109700 | 648 |
| 257 | 20250224 | 144100 | 71880121600 | 109800 | 109900 | 109900 | 109700 | 553 |
| 258 | 20250224 | 144000 | 71819380600 | 109900 | 109900 | 109900 | 109800 | 472 |
| 259 | 20250224 | 143900 | 71767515700 | 109800 | 109900 | 109900 | 109800 | 345 |
| 260 | 20250224 | 143800 | 71729607600 | 109800 | 109800 | 109900 | 109700 | 453 |
| 261 | 20250224 | 143700 | 71679853400 | 109700 | 109800 | 109800 | 109700 | 500 |
| 262 | 20250224 | 143600 | 71624976600 | 109800 | 109900 | 109900 | 109700 | 651 |
| 263 | 20250224 | 143500 | 71553514200 | 109900 | 109800 | 109900 | 109700 | 528 |
| 264 | 20250224 | 143400 | 71495529200 | 109800 | 109700 | 109800 | 109600 | 234 |
| 265 | 20250224 | 143300 | 71469849200 | 109700 | 109700 | 109800 | 109600 | 473 |
| 266 | 20250224 | 143200 | 71417936900 | 109700 | 109800 | 109800 | 109600 | 381 |
| 267 | 20250224 | 143100 | 71376130200 | 109800 | 109800 | 109800 | 109500 | 741 |
| 268 | 20250224 | 143000 | 71294846400 | 109800 | 109700 | 109800 | 109700 | 545 |
| 269 | 20250224 | 142900 | 71235037200 | 109700 | 109600 | 109700 | 109500 | 353 |
| 270 | 20250224 | 142800 | 71196330900 | 109500 | 109600 | 109700 | 109500 | 346 |
| 271 | 20250224 | 142700 | 71158395200 | 109600 | 109600 | 109600 | 109400 | 504 |
| 272 | 20250224 | 142600 | 71103214500 | 109600 | 109600 | 109700 | 109400 | 577 |
| 273 | 20250224 | 142500 | 71039993700 | 109400 | 109400 | 109600 | 109400 | 277 |
| 274 | 20250224 | 142400 | 71009655100 | 109400 | 109400 | 109500 | 109300 | 431 |
| 275 | 20250224 | 142300 | 70962498800 | 109400 | 109500 | 109500 | 109300 | 1318 |
| 276 | 20250224 | 142200 | 70818373300 | 109500 | 109600 | 109700 | 109400 | 575 |
| 277 | 20250224 | 142100 | 70755386200 | 109500 | 109600 | 109700 | 109500 | 367 |
| 278 | 20250224 | 142000 | 70715174000 | 109600 | 109600 | 109800 | 109300 | 522 |
| 279 | 20250224 | 141900 | 70658025900 | 109300 | 109500 | 109700 | 109300 | 412 |
| 280 | 20250224 | 141800 | 70612910000 | 109500 | 109500 | 109800 | 109300 | 788 |
| 281 | 20250224 | 141700 | 70526638400 | 109500 | 109500 | 109700 | 109300 | 930 |
| 282 | 20250224 | 141600 | 70424834800 | 109400 | 109400 | 109600 | 109400 | 389 |
| 283 | 20250224 | 141500 | 70382245300 | 109400 | 109700 | 109700 | 109400 | 622 |
| 284 | 20250224 | 141400 | 70314143800 | 109500 | 109700 | 109800 | 109500 | 745 |
| 285 | 20250224 | 141300 | 70232473400 | 109700 | 109700 | 109700 | 109500 | 239 |
| 286 | 20250224 | 141200 | 70206268400 | 109600 | 109500 | 109700 | 109400 | 517 |
| 287 | 20250224 | 141100 | 70149626400 | 109500 | 109500 | 109600 | 109400 | 620 |
| 288 | 20250224 | 141000 | 70081727800 | 109500 | 109600 | 109600 | 109400 | 346 |
| 289 | 20250224 | 140900 | 70043826300 | 109500 | 109500 | 109600 | 109400 | 434 |
| 290 | 20250224 | 140800 | 69996312200 | 109500 | 109500 | 109500 | 109400 | 553 |
| 291 | 20250224 | 140700 | 69935767000 | 109500 | 109500 | 109700 | 109400 | 456 |
| 292 | 20250224 | 140600 | 69885797400 | 109500 | 109700 | 109700 | 109500 | 352 |
| 293 | 20250224 | 140500 | 69847217900 | 109700 | 109500 | 109700 | 109400 | 683 |
| 294 | 20250224 | 140400 | 69772389800 | 109500 | 109500 | 109600 | 109400 | 405 |
| 295 | 20250224 | 140300 | 69728043200 | 109500 | 109600 | 109600 | 109400 | 482 |
| 296 | 20250224 | 140200 | 69675267700 | 109600 | 109600 | 109700 | 109400 | 710 |
| 297 | 20250224 | 140100 | 69597461800 | 109600 | 109700 | 109700 | 109500 | 621 |
| 298 | 20250224 | 140000 | 69529379800 | 109700 | 109700 | 109800 | 109600 | 482 |
| 299 | 20250224 | 135900 | 69476519100 | 109600 | 109600 | 109700 | 109600 | 319 |
| 300 | 20250224 | 135800 | 69441534900 | 109600 | 109800 | 109800 | 109600 | 328 |
| 301 | 20250224 | 135700 | 69405537500 | 109800 | 109800 | 109900 | 109500 | 621 |
| 302 | 20250224 | 135600 | 69337377900 | 109800 | 109800 | 109900 | 109700 | 613 |
| 303 | 20250224 | 135500 | 69270041100 | 109800 | 109900 | 109900 | 109600 | 355 |
| 304 | 20250224 | 135400 | 69231082400 | 109900 | 109700 | 109900 | 109500 | 820 |
| 305 | 20250224 | 135300 | 69141091600 | 109700 | 109300 | 109700 | 109300 | 941 |
| 306 | 20250224 | 135200 | 69038041300 | 109300 | 109300 | 109400 | 109200 | 611 |
| 307 | 20250224 | 135100 | 68971240900 | 109300 | 109400 | 109400 | 109200 | 2096 |
| 308 | 20250224 | 135000 | 68742167100 | 109400 | 109400 | 109400 | 109200 | 447 |
| 309 | 20250224 | 134900 | 68693279600 | 109400 | 109300 | 109400 | 109200 | 411 |
| 310 | 20250224 | 134800 | 68648364100 | 109300 | 109300 | 109400 | 109200 | 575 |
| 311 | 20250224 | 134700 | 68585523700 | 109300 | 109300 | 109400 | 109200 | 749 |
| 312 | 20250224 | 134600 | 68503689800 | 109300 | 109400 | 109400 | 109200 | 332 |
| 313 | 20250224 | 134500 | 68467409500 | 109400 | 109300 | 109500 | 109200 | 521 |
| 314 | 20250224 | 134400 | 68410445200 | 109300 | 109500 | 109500 | 109300 | 536 |
| 315 | 20250224 | 134300 | 68351815500 | 109500 | 109500 | 109500 | 109400 | 107 |
| 316 | 20250224 | 134200 | 68340101800 | 109400 | 109400 | 109500 | 109300 | 914 |
| 317 | 20250224 | 134100 | 68240099700 | 109400 | 109400 | 109400 | 109300 | 649 |
| 318 | 20250224 | 134000 | 68169147500 | 109400 | 109400 | 109400 | 109300 | 362 |
| 319 | 20250224 | 133900 | 68129568800 | 109300 | 109300 | 109500 | 109200 | 458 |
| 320 | 20250224 | 133800 | 68079514000 | 109300 | 109400 | 109500 | 109300 | 1900 |
| 321 | 20250224 | 133700 | 67871784600 | 109400 | 109500 | 109600 | 109300 | 1455 |
| 322 | 20250224 | 133600 | 67712480600 | 109500 | 109900 | 109900 | 109500 | 1401 |
| 323 | 20250224 | 133500 | 67558830700 | 109700 | 109800 | 109900 | 109600 | 2075 |
| 324 | 20250224 | 133400 | 67331235100 | 109800 | 110100 | 110100 | 109800 | 1119 |
| 325 | 20250224 | 133300 | 67208179800 | 110000 | 110100 | 110100 | 110000 | 607 |
| 326 | 20250224 | 133200 | 67141367300 | 110100 | 110000 | 110100 | 110000 | 92 |
| 327 | 20250224 | 133100 | 67131243800 | 109900 | 110100 | 110100 | 109900 | 281 |
| 328 | 20250224 | 133000 | 67100320200 | 110100 | 110000 | 110100 | 109900 | 591 |
| 329 | 20250224 | 132900 | 67035299200 | 110000 | 110000 | 110000 | 109900 | 203 |
| 330 | 20250224 | 132800 | 67012971700 | 109900 | 109800 | 110000 | 109800 | 401 |
| 331 | 20250224 | 132700 | 66968887700 | 109900 | 109900 | 109900 | 109700 | 613 |
| 332 | 20250224 | 132600 | 66901569400 | 109900 | 109900 | 109900 | 109800 | 262 |
| 333 | 20250224 | 132500 | 66872798100 | 109800 | 110100 | 110100 | 109800 | 651 |
| 334 | 20250224 | 132400 | 66801231200 | 110100 | 110100 | 110100 | 110000 | 485 |
| 335 | 20250224 | 132300 | 66747852800 | 110000 | 110000 | 110100 | 109900 | 224 |
| 336 | 20250224 | 132200 | 66723214400 | 110000 | 110000 | 110100 | 109900 | 281 |
| 337 | 20250224 | 132100 | 66692307200 | 110000 | 110100 | 110100 | 110000 | 859 |
| 338 | 20250224 | 132000 | 66597789800 | 110100 | 110200 | 110300 | 110000 | 546 |
| 339 | 20250224 | 131900 | 66537638800 | 110200 | 110200 | 110200 | 110100 | 169 |
| 340 | 20250224 | 131800 | 66519024800 | 110200 | 110100 | 110200 | 110000 | 647 |
| 341 | 20250224 | 131700 | 66447795100 | 110000 | 110200 | 110200 | 110000 | 216 |
| 342 | 20250224 | 131600 | 66424004100 | 110200 | 109900 | 110200 | 109900 | 265 |
| 343 | 20250224 | 131500 | 66394826700 | 110100 | 109900 | 110100 | 109800 | 242 |
| 344 | 20250224 | 131400 | 66368215200 | 109900 | 109900 | 110000 | 109800 | 308 |
| 345 | 20250224 | 131300 | 66334366600 | 109900 | 109900 | 110100 | 109800 | 438 |
| 346 | 20250224 | 131200 | 66286258500 | 109900 | 109900 | 110000 | 109800 | 311 |
| 347 | 20250224 | 131100 | 66252065600 | 109900 | 109800 | 109900 | 109800 | 203 |
| 348 | 20250224 | 131000 | 66229769400 | 109900 | 109700 | 109900 | 109600 | 565 |
| 349 | 20250224 | 130900 | 66167776300 | 109700 | 110100 | 110100 | 109600 | 2078 |
| 350 | 20250224 | 130800 | 65939658100 | 110200 | 110200 | 110200 | 110100 | 433 |
| 351 | 20250224 | 130700 | 65891975500 | 110200 | 110200 | 110300 | 110100 | 269 |
| 352 | 20250224 | 130600 | 65862328800 | 110200 | 110300 | 110300 | 110100 | 328 |
| 353 | 20250224 | 130500 | 65826177700 | 110300 | 110200 | 110300 | 110200 | 246 |
| 354 | 20250224 | 130400 | 65799063200 | 110100 | 110000 | 110200 | 109900 | 589 |
| 355 | 20250224 | 130300 | 65734263300 | 110000 | 110200 | 110200 | 109900 | 1232 |
| 356 | 20250224 | 130200 | 65598708800 | 110200 | 110200 | 110200 | 110100 | 446 |
| 357 | 20250224 | 130100 | 65549590000 | 110200 | 110200 | 110200 | 110100 | 96 |
| 358 | 20250224 | 130000 | 65539012900 | 110200 | 110300 | 110300 | 110100 | 451 |
| 359 | 20250224 | 125900 | 65489324300 | 110300 | 110200 | 110300 | 110200 | 820 |
| 360 | 20250224 | 125800 | 65398952100 | 110200 | 110100 | 110200 | 110000 | 331 |
| 361 | 20250224 | 125700 | 65362506100 | 110100 | 110100 | 110100 | 110000 | 221 |
| 362 | 20250224 | 125600 | 65338183000 | 110200 | 110100 | 110200 | 110100 | 281 |
| 363 | 20250224 | 125500 | 65307233600 | 110100 | 110100 | 110100 | 110000 | 1356 |
| 364 | 20250224 | 125400 | 65158009800 | 110100 | 110200 | 110200 | 110000 | 1571 |
| 365 | 20250224 | 125300 | 64985070800 | 110200 | 110300 | 110300 | 110100 | 499 |
| 366 | 20250224 | 125200 | 64930079600 | 110300 | 110200 | 110300 | 110100 | 1062 |
| 367 | 20250224 | 125100 | 64813084500 | 110200 | 110500 | 110500 | 110200 | 598 |
| 368 | 20250224 | 125000 | 64747123200 | 110400 | 110400 | 110500 | 110300 | 647 |
| 369 | 20250224 | 124900 | 64675692200 | 110500 | 110500 | 110500 | 110400 | 562 |
| 370 | 20250224 | 124800 | 64613620500 | 110500 | 110600 | 110700 | 110400 | 849 |
| 371 | 20250224 | 124700 | 64519799200 | 110500 | 110900 | 110900 | 110500 | 525 |
| 372 | 20250224 | 124600 | 64461658800 | 110900 | 110900 | 110900 | 110800 | 86 |
| 373 | 20250224 | 124500 | 64452122800 | 110900 | 110900 | 111000 | 110800 | 384 |
| 374 | 20250224 | 124400 | 64409536400 | 110800 | 110800 | 111000 | 110700 | 251 |
| 375 | 20250224 | 124300 | 64381715600 | 110700 | 110700 | 110800 | 110500 | 258 |
| 376 | 20250224 | 124200 | 64353167900 | 110700 | 110600 | 110700 | 110400 | 856 |
| 377 | 20250224 | 124100 | 64258574600 | 110600 | 110500 | 110600 | 110400 | 341 |
| 378 | 20250224 | 124000 | 64220899700 | 110500 | 110500 | 110500 | 110400 | 401 |
| 379 | 20250224 | 123900 | 64176591600 | 110500 | 110400 | 110500 | 110400 | 429 |
| 380 | 20250224 | 123800 | 64129220800 | 110500 | 110500 | 110500 | 110400 | 213 |
| 381 | 20250224 | 123700 | 64105697200 | 110500 | 110500 | 110500 | 110400 | 952 |
| 382 | 20250224 | 123600 | 64000565900 | 110500 | 110600 | 110600 | 110400 | 664 |
| 383 | 20250224 | 123500 | 63927196000 | 110500 | 110700 | 110800 | 110500 | 1647 |
| 384 | 20250224 | 123400 | 63744988400 | 110800 | 110700 | 110800 | 110600 | 385 |
| 385 | 20250224 | 123300 | 63702385000 | 110700 | 110700 | 110700 | 110600 | 552 |
| 386 | 20250224 | 123200 | 63641291300 | 110700 | 110600 | 110700 | 110500 | 226 |
| 387 | 20250224 | 123100 | 63616296200 | 110600 | 110500 | 110600 | 110500 | 145 |
| 388 | 20250224 | 123000 | 63600264700 | 110600 | 110600 | 110600 | 110400 | 619 |
| 389 | 20250224 | 122900 | 63531860400 | 110500 | 110700 | 110700 | 110500 | 498 |
| 390 | 20250224 | 122800 | 63476773400 | 110600 | 110800 | 110800 | 110500 | 1819 |
| 391 | 20250224 | 122700 | 63275592000 | 110800 | 110900 | 111000 | 110800 | 625 |
| 392 | 20250224 | 122600 | 63206291100 | 110900 | 111000 | 111000 | 110800 | 356 |
| 393 | 20250224 | 122500 | 63166819800 | 110900 | 110900 | 111000 | 110800 | 352 |
| 394 | 20250224 | 122400 | 63127773600 | 110800 | 110900 | 111000 | 110800 | 269 |
| 395 | 20250224 | 122300 | 63097957300 | 111000 | 110900 | 111000 | 110700 | 543 |
| 396 | 20250224 | 122200 | 63037764900 | 111000 | 111000 | 111200 | 110900 | 546 |
| 397 | 20250224 | 122100 | 62977160300 | 111100 | 111200 | 111200 | 111000 | 361 |
| 398 | 20250224 | 122000 | 62937073700 | 111100 | 111300 | 111400 | 111100 | 156 |
| 399 | 20250224 | 121900 | 62919713000 | 111300 | 111100 | 111500 | 111000 | 609 |
| 400 | 20250224 | 121800 | 62851907600 | 111100 | 111200 | 111300 | 111000 | 1560 |
| 401 | 20250224 | 121700 | 62678574800 | 111300 | 111300 | 111300 | 111200 | 152 |
| 402 | 20250224 | 121600 | 62661662400 | 111300 | 111400 | 111400 | 111200 | 297 |
| 403 | 20250224 | 121500 | 62628584100 | 111400 | 111300 | 111400 | 111200 | 331 |
| 404 | 20250224 | 121400 | 62591753100 | 111300 | 111200 | 111300 | 111100 | 998 |
| 405 | 20250224 | 121300 | 62480748500 | 111200 | 111200 | 111200 | 111100 | 128 |
| 406 | 20250224 | 121200 | 62466524700 | 111200 | 111300 | 111400 | 111200 | 432 |
| 407 | 20250224 | 121100 | 62418446100 | 111300 | 111400 | 111400 | 111300 | 123 |
| 408 | 20250224 | 121000 | 62404753800 | 111300 | 111100 | 111400 | 111000 | 254 |
| 409 | 20250224 | 120900 | 62376490200 | 111100 | 111300 | 111400 | 111100 | 689 |
| 410 | 20250224 | 120800 | 62299807200 | 111400 | 111300 | 111400 | 111300 | 170 |
| 411 | 20250224 | 120700 | 62280878900 | 111300 | 111200 | 111500 | 111100 | 551 |
| 412 | 20250224 | 120600 | 62219508600 | 111100 | 111100 | 111200 | 111100 | 191 |
| 413 | 20250224 | 120500 | 62198282400 | 111100 | 111300 | 111400 | 111000 | 719 |
| 414 | 20250224 | 120400 | 62118364700 | 111300 | 111200 | 111300 | 111100 | 531 |
| 415 | 20250224 | 120300 | 62059324200 | 111200 | 111500 | 111600 | 111200 | 1103 |
| 416 | 20250224 | 120200 | 61936474200 | 111500 | 111400 | 111500 | 111400 | 411 |
| 417 | 20250224 | 120100 | 61890656200 | 111400 | 111700 | 111700 | 111400 | 867 |
| 418 | 20250224 | 120000 | 61793962200 | 111700 | 111800 | 111800 | 111600 | 326 |
| 419 | 20250224 | 115900 | 61757542700 | 111700 | 111900 | 111900 | 111700 | 316 |
| 420 | 20250224 | 115800 | 61722215800 | 111900 | 111900 | 112000 | 111700 | 453 |
| 421 | 20250224 | 115700 | 61671540600 | 111900 | 111800 | 111900 | 111800 | 344 |
| 422 | 20250224 | 115600 | 61633050700 | 111800 | 111900 | 112000 | 111800 | 185 |
| 423 | 20250224 | 115500 | 61612353400 | 112000 | 112000 | 112000 | 111800 | 582 |
| 424 | 20250224 | 115400 | 61547252300 | 111800 | 111900 | 112100 | 111800 | 656 |
| 425 | 20250224 | 115300 | 61473796700 | 111900 | 111900 | 112100 | 111800 | 1646 |
| 426 | 20250224 | 115200 | 61289448600 | 111900 | 111900 | 111900 | 111800 | 196 |
| 427 | 20250224 | 115100 | 61267530600 | 111800 | 111700 | 111900 | 111700 | 338 |
| 428 | 20250224 | 115000 | 61229730500 | 111600 | 111800 | 111800 | 111600 | 450 |
| 429 | 20250224 | 114900 | 61179446500 | 111800 | 111700 | 111800 | 111700 | 189 |
| 430 | 20250224 | 114800 | 61158334700 | 111700 | 111800 | 111800 | 111700 | 260 |
| 431 | 20250224 | 114700 | 61129275500 | 111900 | 111900 | 112000 | 111600 | 1008 |
| 432 | 20250224 | 114600 | 61016552600 | 112000 | 112100 | 112100 | 111900 | 233 |
| 433 | 20250224 | 114500 | 60990470900 | 112000 | 112000 | 112200 | 111900 | 884 |
| 434 | 20250224 | 114400 | 60891437900 | 111800 | 111800 | 112000 | 111700 | 1333 |
| 435 | 20250224 | 114300 | 60742196800 | 111800 | 111700 | 111800 | 111700 | 215 |
| 436 | 20250224 | 114200 | 60718163300 | 111800 | 111800 | 111800 | 111700 | 797 |
| 437 | 20250224 | 114100 | 60629070000 | 111700 | 111700 | 111800 | 111700 | 113 |
| 438 | 20250224 | 114000 | 60616439700 | 111800 | 111800 | 111800 | 111700 | 337 |
| 439 | 20250224 | 113900 | 60578776100 | 111800 | 111600 | 111900 | 111500 | 873 |
| 440 | 20250224 | 113800 | 60481190200 | 111600 | 111600 | 111600 | 111500 | 224 |
| 441 | 20250224 | 113700 | 60456201800 | 111500 | 111500 | 111600 | 111400 | 472 |
| 442 | 20250224 | 113600 | 60403575300 | 111500 | 111600 | 111600 | 111400 | 653 |
| 443 | 20250224 | 113500 | 60330792300 | 111600 | 111500 | 111700 | 111500 | 600 |
| 444 | 20250224 | 113400 | 60263860600 | 111600 | 111800 | 111800 | 111500 | 335 |
| 445 | 20250224 | 113300 | 60226481300 | 111800 | 111600 | 111800 | 111500 | 907 |
| 446 | 20250224 | 113200 | 60125191500 | 111500 | 111600 | 111600 | 111500 | 903 |
| 447 | 20250224 | 113100 | 60024440800 | 111700 | 111800 | 111900 | 111600 | 759 |
| 448 | 20250224 | 113000 | 59939653400 | 111700 | 111900 | 111900 | 111700 | 312 |
| 449 | 20250224 | 112900 | 59904781000 | 111900 | 111900 | 111900 | 111800 | 287 |
| 450 | 20250224 | 112800 | 59872679600 | 111800 | 111800 | 111900 | 111700 | 313 |
| 451 | 20250224 | 112700 | 59837704900 | 111700 | 111800 | 112000 | 111700 | 415 |
| 452 | 20250224 | 112600 | 59791283700 | 111900 | 112000 | 112000 | 111800 | 391 |
| 453 | 20250224 | 112500 | 59747510000 | 112000 | 111900 | 112000 | 111700 | 1251 |
| 454 | 20250224 | 112400 | 59607635800 | 111900 | 111900 | 112000 | 111800 | 367 |
| 455 | 20250224 | 112300 | 59566588300 | 112000 | 112100 | 112100 | 111900 | 842 |
| 456 | 20250224 | 112200 | 59472315900 | 112100 | 112100 | 112200 | 112000 | 665 |
| 457 | 20250224 | 112100 | 59397790400 | 112200 | 112200 | 112300 | 112000 | 1013 |
| 458 | 20250224 | 112000 | 59284190700 | 112200 | 112300 | 112400 | 112200 | 1714 |
| 459 | 20250224 | 111900 | 59091738900 | 112200 | 112300 | 112300 | 112100 | 496 |
| 460 | 20250224 | 111800 | 59036053400 | 112300 | 112300 | 112400 | 112200 | 688 |
| 461 | 20250224 | 111700 | 58958814500 | 112200 | 112400 | 112400 | 112200 | 503 |
| 462 | 20250224 | 111600 | 58902314000 | 112300 | 112400 | 112400 | 112200 | 1212 |
| 463 | 20250224 | 111500 | 58766177700 | 112400 | 112300 | 112500 | 112300 | 3096 |
| 464 | 20250224 | 111400 | 58418104300 | 112300 | 112300 | 112400 | 112200 | 1105 |
| 465 | 20250224 | 111300 | 58293986100 | 112300 | 112200 | 112300 | 112100 | 643 |
| 466 | 20250224 | 111200 | 58221798500 | 112300 | 112200 | 112300 | 112000 | 1582 |
| 467 | 20250224 | 111100 | 58044334900 | 112100 | 112000 | 112200 | 111900 | 1083 |
| 468 | 20250224 | 111000 | 57922995100 | 112100 | 112200 | 112400 | 112000 | 6198 |
| 469 | 20250224 | 110900 | 57227673000 | 112400 | 112100 | 112400 | 111900 | 1885 |
| 470 | 20250224 | 110800 | 57016185500 | 112100 | 111900 | 112300 | 111900 | 2617 |
| 471 | 20250224 | 110700 | 56722609900 | 111900 | 111800 | 112000 | 111700 | 965 |
| 472 | 20250224 | 110600 | 56614658200 | 111800 | 112000 | 112000 | 111700 | 1352 |
| 473 | 20250224 | 110500 | 56463413300 | 112400 | 111700 | 112400 | 111700 | 5787 |
| 474 | 20250224 | 110400 | 55814753100 | 111600 | 111300 | 111700 | 111300 | 544 |
| 475 | 20250224 | 110300 | 55754088800 | 111300 | 110900 | 111500 | 110800 | 2170 |
| 476 | 20250224 | 110200 | 55513007400 | 110900 | 111500 | 111500 | 110900 | 1988 |
| 477 | 20250224 | 110100 | 55292075700 | 111600 | 111700 | 111800 | 111400 | 945 |
| 478 | 20250224 | 110000 | 55186637300 | 111700 | 112100 | 112100 | 111700 | 1356 |
| 479 | 20250224 | 105900 | 55034788800 | 112100 | 112100 | 112100 | 111800 | 1241 |
| 480 | 20250224 | 105800 | 54895839500 | 112100 | 112000 | 112100 | 112000 | 959 |
| 481 | 20250224 | 105700 | 54788384700 | 112000 | 111800 | 112000 | 111700 | 1539 |
| 482 | 20250224 | 105600 | 54616266700 | 111800 | 111600 | 111800 | 111600 | 908 |
| 483 | 20250224 | 105500 | 54514855100 | 111600 | 111900 | 111900 | 111600 | 995 |
| 484 | 20250224 | 105400 | 54403700700 | 111800 | 112000 | 112000 | 111700 | 1196 |
| 485 | 20250224 | 105300 | 54269942700 | 112000 | 111800 | 112200 | 111800 | 6761 |
| 486 | 20250224 | 105200 | 53512652900 | 111800 | 111600 | 111800 | 111500 | 2297 |
| 487 | 20250224 | 105100 | 53256150900 | 111600 | 111100 | 111600 | 111100 | 1347 |
| 488 | 20250224 | 105000 | 53106108500 | 111400 | 111400 | 111400 | 110600 | 2433 |
| 489 | 20250224 | 104900 | 52835518100 | 111400 | 111700 | 111700 | 111300 | 3535 |
| 490 | 20250224 | 104800 | 52441628600 | 111600 | 111600 | 111700 | 111500 | 2957 |
| 491 | 20250224 | 104700 | 52111645300 | 111600 | 111300 | 111600 | 111300 | 3054 |
| 492 | 20250224 | 104600 | 51771239800 | 111200 | 111200 | 111300 | 111100 | 873 |
| 493 | 20250224 | 104500 | 51674127100 | 111200 | 110800 | 111300 | 110700 | 6233 |
| 494 | 20250224 | 104400 | 50981965800 | 110800 | 110700 | 110800 | 110600 | 3012 |
| 495 | 20250224 | 104300 | 50648507700 | 110700 | 110400 | 110700 | 110400 | 1115 |
| 496 | 20250224 | 104200 | 50525228700 | 110600 | 110400 | 110600 | 110300 | 1700 |
| 497 | 20250224 | 104100 | 50337503700 | 110400 | 110400 | 110500 | 110300 | 538 |
| 498 | 20250224 | 104000 | 50278123600 | 110500 | 110300 | 110500 | 110300 | 360 |
| 499 | 20250224 | 103900 | 50238399800 | 110300 | 110600 | 110700 | 110300 | 1338 |
| 500 | 20250224 | 103800 | 50090516000 | 110600 | 110500 | 110600 | 110400 | 1418 |
| 501 | 20250224 | 103700 | 49933800800 | 110500 | 110400 | 110500 | 110300 | 856 |
| 502 | 20250224 | 103600 | 49839342800 | 110400 | 110300 | 110400 | 110200 | 503 |
| 503 | 20250224 | 103500 | 49783870200 | 110200 | 110200 | 110300 | 110200 | 387 |
| 504 | 20250224 | 103400 | 49741194400 | 110200 | 110100 | 110300 | 110100 | 694 |
| 505 | 20250224 | 103300 | 49664681100 | 110100 | 110100 | 110200 | 110100 | 313 |
| 506 | 20250224 | 103200 | 49630190500 | 110100 | 110100 | 110200 | 110000 | 323 |
| 507 | 20250224 | 103100 | 49594627700 | 110000 | 110100 | 110200 | 109900 | 818 |
| 508 | 20250224 | 103000 | 49504634100 | 110100 | 110200 | 110300 | 110000 | 745 |
| 509 | 20250224 | 102900 | 49422569500 | 110200 | 110200 | 110300 | 110000 | 639 |
| 510 | 20250224 | 102800 | 49352147400 | 110100 | 109900 | 110200 | 109900 | 358 |
| 511 | 20250224 | 102700 | 49312753100 | 109900 | 110100 | 110200 | 109900 | 1096 |
| 512 | 20250224 | 102600 | 49192098500 | 110200 | 110200 | 110300 | 110000 | 2237 |
| 513 | 20250224 | 102500 | 48945704000 | 110200 | 110000 | 110300 | 110000 | 523 |
| 514 | 20250224 | 102400 | 48888094600 | 110100 | 110100 | 110100 | 109800 | 838 |
| 515 | 20250224 | 102300 | 48795940400 | 110000 | 109900 | 110100 | 109800 | 390 |
| 516 | 20250224 | 102200 | 48753052100 | 109900 | 110100 | 110200 | 109900 | 892 |
| 517 | 20250224 | 102100 | 48654882800 | 110100 | 109800 | 110100 | 109700 | 1068 |
| 518 | 20250224 | 102000 | 48537485000 | 109700 | 109800 | 109800 | 109600 | 705 |
| 519 | 20250224 | 101900 | 48460158900 | 109800 | 110100 | 110100 | 109700 | 398 |
| 520 | 20250224 | 101800 | 48416456200 | 109900 | 109900 | 110100 | 109700 | 939 |
| 521 | 20250224 | 101700 | 48313327800 | 109900 | 110100 | 110200 | 109800 | 1391 |
| 522 | 20250224 | 101600 | 48160359000 | 110100 | 110200 | 110300 | 110100 | 1204 |
| 523 | 20250224 | 101500 | 48027714200 | 110100 | 110100 | 110400 | 110100 | 1044 |
| 524 | 20250224 | 101400 | 47912668900 | 110200 | 110100 | 110200 | 110000 | 521 |
| 525 | 20250224 | 101300 | 47855314200 | 110200 | 110000 | 110400 | 109900 | 1951 |
| 526 | 20250224 | 101200 | 47640509800 | 110000 | 110000 | 110000 | 109700 | 2054 |
| 527 | 20250224 | 101100 | 47414823700 | 110000 | 110100 | 110300 | 110000 | 1572 |
| 528 | 20250224 | 101000 | 47241723100 | 110100 | 110100 | 110400 | 109900 | 3937 |
| 529 | 20250224 | 100900 | 46808143200 | 110200 | 109900 | 110200 | 109900 | 1973 |
| 530 | 20250224 | 100800 | 46590980700 | 109900 | 109900 | 110000 | 109700 | 480 |
| 531 | 20250224 | 100700 | 46538231100 | 109900 | 109600 | 110000 | 109500 | 461 |
| 532 | 20250224 | 100600 | 46487632400 | 109600 | 110100 | 110100 | 109500 | 2843 |
| 533 | 20250224 | 100500 | 46175297800 | 110100 | 109700 | 110100 | 109700 | 1625 |
| 534 | 20250224 | 100400 | 45996775500 | 109800 | 109300 | 109800 | 109300 | 1017 |
| 535 | 20250224 | 100300 | 45885386900 | 109300 | 109500 | 109500 | 109300 | 1034 |
| 536 | 20250224 | 100200 | 45772226000 | 109500 | 109600 | 109900 | 109500 | 1274 |
| 537 | 20250224 | 100100 | 45632499700 | 109600 | 109500 | 109700 | 109200 | 739 |
| 538 | 20250224 | 100000 | 45551526300 | 109600 | 109400 | 109700 | 109200 | 1164 |
| 539 | 20250224 | 095900 | 45424104400 | 109300 | 109000 | 109500 | 109000 | 1115 |
| 540 | 20250224 | 095800 | 45302338300 | 109100 | 109000 | 109100 | 109000 | 961 |
| 541 | 20250224 | 095700 | 45197571100 | 109100 | 109100 | 109300 | 108900 | 2414 |
| 542 | 20250224 | 095600 | 44934285900 | 109100 | 109000 | 109200 | 108900 | 1210 |
| 543 | 20250224 | 095500 | 44802327100 | 109100 | 109000 | 109200 | 108800 | 5058 |
| 544 | 20250224 | 095400 | 44251394400 | 109000 | 109000 | 109100 | 108800 | 2163 |
| 545 | 20250224 | 095300 | 44015722800 | 109000 | 109400 | 109400 | 108900 | 4524 |
| 546 | 20250224 | 095200 | 43522393100 | 109400 | 109700 | 109900 | 109200 | 1230 |
| 547 | 20250224 | 095100 | 43387664500 | 109700 | 109600 | 110000 | 109500 | 1574 |
| 548 | 20250224 | 095000 | 43214838900 | 109600 | 108900 | 109800 | 108900 | 2575 |
| 549 | 20250224 | 094900 | 42933366900 | 109000 | 109400 | 109400 | 108900 | 2694 |
| 550 | 20250224 | 094800 | 42639580400 | 109200 | 109200 | 109400 | 109100 | 1913 |
| 551 | 20250224 | 094700 | 42430747500 | 109200 | 109500 | 109700 | 109000 | 5863 |
| 552 | 20250224 | 094600 | 41790315600 | 109500 | 110000 | 110000 | 109300 | 4156 |
| 553 | 20250224 | 094500 | 41335119400 | 110000 | 110200 | 110400 | 110000 | 533 |
| 554 | 20250224 | 094400 | 41276413500 | 110200 | 110100 | 110400 | 110000 | 2009 |
| 555 | 20250224 | 094300 | 41055059800 | 110200 | 109600 | 110300 | 109500 | 2071 |
| 556 | 20250224 | 094200 | 40827659700 | 109700 | 109700 | 109700 | 109500 | 502 |
| 557 | 20250224 | 094100 | 40772633500 | 109700 | 109900 | 110200 | 109600 | 1396 |
| 558 | 20250224 | 094000 | 40619132500 | 109900 | 109600 | 110300 | 109200 | 3782 |
| 559 | 20250224 | 093900 | 40204331200 | 109600 | 109900 | 110200 | 109600 | 3438 |
| 560 | 20250224 | 093800 | 39826869800 | 109900 | 110000 | 110400 | 109800 | 3026 |
| 561 | 20250224 | 093700 | 39493684500 | 109800 | 109800 | 110200 | 109600 | 6431 |
| 562 | 20250224 | 093600 | 38786630800 | 109900 | 110600 | 110700 | 109800 | 5649 |
| 563 | 20250224 | 093500 | 38164049900 | 110600 | 110500 | 110900 | 110400 | 2041 |
| 564 | 20250224 | 093400 | 37938268100 | 110500 | 110700 | 111000 | 110400 | 2178 |
| 565 | 20250224 | 093300 | 37697276400 | 110700 | 110200 | 110700 | 110000 | 3920 |
| 566 | 20250224 | 093200 | 37264893400 | 110200 | 111400 | 111600 | 110200 | 11733 |
| 567 | 20250224 | 093100 | 35964520700 | 111500 | 111900 | 112100 | 111400 | 4266 |
| 568 | 20250224 | 093000 | 35488333400 | 111900 | 112200 | 112400 | 111800 | 4778 |
| 569 | 20250224 | 092900 | 34952689400 | 112200 | 112300 | 112600 | 112000 | 3458 |
| 570 | 20250224 | 092800 | 34564162600 | 112300 | 112300 | 112600 | 112100 | 3763 |
| 571 | 20250224 | 092700 | 34141315800 | 112300 | 112500 | 112600 | 112200 | 3197 |
| 572 | 20250224 | 092600 | 33781878900 | 112500 | 112700 | 112700 | 112400 | 2343 |
| 573 | 20250224 | 092500 | 33518129200 | 112700 | 112500 | 112700 | 112400 | 1914 |
| 574 | 20250224 | 092400 | 33302688600 | 112400 | 111900 | 112500 | 111900 | 3443 |
| 575 | 20250224 | 092300 | 32916222600 | 112000 | 112000 | 112100 | 111900 | 2127 |
| 576 | 20250224 | 092200 | 32678108600 | 111900 | 112400 | 112600 | 111800 | 3158 |
| 577 | 20250224 | 092100 | 32323910600 | 112400 | 112600 | 112700 | 112400 | 2046 |
| 578 | 20250224 | 092000 | 32093691600 | 112700 | 112800 | 113000 | 112500 | 4800 |
| 579 | 20250224 | 091900 | 31552654600 | 112700 | 113000 | 113100 | 112700 | 1708 |
| 580 | 20250224 | 091800 | 31359732600 | 113100 | 113100 | 113400 | 112800 | 4516 |
| 581 | 20250224 | 091700 | 30849147000 | 113000 | 113500 | 113900 | 112800 | 12053 |
| 582 | 20250224 | 091600 | 29480421500 | 113600 | 113400 | 113600 | 113300 | 5754 |
| 583 | 20250224 | 091500 | 28827236100 | 113500 | 113400 | 113700 | 113200 | 7766 |
| 584 | 20250224 | 091400 | 27945970500 | 113400 | 113200 | 113500 | 113100 | 7395 |
| 585 | 20250224 | 091300 | 27107593700 | 113300 | 112600 | 113400 | 112200 | 11467 |
| 586 | 20250224 | 091200 | 25811325500 | 112300 | 111800 | 112700 | 111600 | 4471 |
| 587 | 20250224 | 091100 | 25308756400 | 111800 | 112400 | 112400 | 111600 | 6997 |
| 588 | 20250224 | 091000 | 24523861900 | 112300 | 111800 | 112400 | 111700 | 4516 |
| 589 | 20250224 | 090900 | 24018052100 | 111800 | 112000 | 112000 | 111500 | 3934 |
| 590 | 20250224 | 090800 | 23578414100 | 112000 | 112100 | 112300 | 111200 | 6983 |
| 591 | 20250224 | 090700 | 22797091200 | 112100 | 112800 | 112800 | 112100 | 9274 |
| 592 | 20250224 | 090600 | 21754142900 | 112700 | 113500 | 113600 | 112300 | 14755 |
| 593 | 20250224 | 090500 | 20085589600 | 113600 | 113200 | 114400 | 113200 | 30324 |
| 594 | 20250224 | 090400 | 16636607400 | 113200 | 113100 | 113400 | 112900 | 20319 |
| 595 | 20250224 | 090300 | 14336368300 | 113000 | 112100 | 113200 | 111600 | 33130 |
| 596 | 20250224 | 090200 | 10603889600 | 111700 | 112200 | 112600 | 111600 | 19771 |
| 597 | 20250224 | 090100 | 8386251000 | 112400 | 112300 | 112700 | 111400 | 20204 |
| 598 | 20250224 | 090000 | 6120251000 | 112300 | 111200 | 112900 | 110800 | 51493 |