36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 2289 |
| 3 | 20250221 | 192500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 4 | 20250221 | 192400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 5 | 20250221 | 192300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 6 | 20250221 | 192200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 7 | 20250221 | 192100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 8 | 20250221 | 192000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 9 | 20250221 | 191900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 10 | 20250221 | 191800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 11 | 20250221 | 191700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 12 | 20250221 | 191600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 13 | 20250221 | 191500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 14 | 20250221 | 191400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 15 | 20250221 | 191300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 16 | 20250221 | 191200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 17 | 20250221 | 191100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 18 | 20250221 | 191000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 19 | 20250221 | 190900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 20 | 20250221 | 190800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 21 | 20250221 | 190700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 22 | 20250221 | 190600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 23 | 20250221 | 190500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 24 | 20250221 | 190400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 25 | 20250221 | 190300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 26 | 20250221 | 190200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 27 | 20250221 | 190100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 28 | 20250221 | 190000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 29 | 20250221 | 185900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 30 | 20250221 | 185800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 31 | 20250221 | 185700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 32 | 20250221 | 185600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 2289 |
| 33 | 20250221 | 185500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 34 | 20250221 | 185400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 35 | 20250221 | 185300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 36 | 20250221 | 185200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 37 | 20250221 | 185100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 38 | 20250221 | 185000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 39 | 20250221 | 184900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 40 | 20250221 | 184800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 41 | 20250221 | 184700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 42 | 20250221 | 184600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 43 | 20250221 | 184500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 44 | 20250221 | 184400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 45 | 20250221 | 184300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 46 | 20250221 | 184200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 47 | 20250221 | 184100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 48 | 20250221 | 184000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 49 | 20250221 | 183900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 50 | 20250221 | 183800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 51 | 20250221 | 183700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 52 | 20250221 | 183600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 53 | 20250221 | 183500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 54 | 20250221 | 183400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 55 | 20250221 | 183300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 56 | 20250221 | 183200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 57 | 20250221 | 183100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 58 | 20250221 | 183000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 59 | 20250221 | 182900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 60 | 20250221 | 182800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 61 | 20250221 | 182700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 62 | 20250221 | 182600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 2289 |
| 63 | 20250221 | 182500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 64 | 20250221 | 182400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 65 | 20250221 | 182300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 66 | 20250221 | 182200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 67 | 20250221 | 182100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 68 | 20250221 | 182000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 69 | 20250221 | 181900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 70 | 20250221 | 181800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 71 | 20250221 | 181700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 72 | 20250221 | 181600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 73 | 20250221 | 181500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 74 | 20250221 | 181400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 75 | 20250221 | 181300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 76 | 20250221 | 181200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 77 | 20250221 | 181100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 78 | 20250221 | 181000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 79 | 20250221 | 180900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 80 | 20250221 | 180800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 81 | 20250221 | 180700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 82 | 20250221 | 180600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 83 | 20250221 | 180500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 84 | 20250221 | 180400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 85 | 20250221 | 180300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 86 | 20250221 | 180200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 87 | 20250221 | 180100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 88 | 20250221 | 180000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 89 | 20250221 | 175900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 90 | 20250221 | 175800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 91 | 20250221 | 175700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 92 | 20250221 | 175600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 2289 |
| 93 | 20250221 | 175500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 94 | 20250221 | 175400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 95 | 20250221 | 175300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 96 | 20250221 | 175200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 97 | 20250221 | 175100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 98 | 20250221 | 175000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 99 | 20250221 | 174900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 100 | 20250221 | 174800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 101 | 20250221 | 174700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 102 | 20250221 | 174600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 103 | 20250221 | 174500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 104 | 20250221 | 174400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 105 | 20250221 | 174300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 106 | 20250221 | 174200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 107 | 20250221 | 174100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 108 | 20250221 | 174000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 109 | 20250221 | 173900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 110 | 20250221 | 173800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 111 | 20250221 | 173700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 112 | 20250221 | 173600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 113 | 20250221 | 173500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 114 | 20250221 | 173400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 115 | 20250221 | 173300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 116 | 20250221 | 173200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 117 | 20250221 | 173100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 118 | 20250221 | 173000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 119 | 20250221 | 172900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 120 | 20250221 | 172800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 121 | 20250221 | 172700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 122 | 20250221 | 172600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 2289 |
| 123 | 20250221 | 172500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 124 | 20250221 | 172400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 125 | 20250221 | 172300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 126 | 20250221 | 172200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 127 | 20250221 | 172100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 128 | 20250221 | 172000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 129 | 20250221 | 171900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 130 | 20250221 | 171800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 131 | 20250221 | 171700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 132 | 20250221 | 171600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 133 | 20250221 | 171500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 134 | 20250221 | 171400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 135 | 20250221 | 171300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 136 | 20250221 | 171200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 137 | 20250221 | 171100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 138 | 20250221 | 171000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 139 | 20250221 | 170900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 140 | 20250221 | 170800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 141 | 20250221 | 170700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 142 | 20250221 | 170600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 143 | 20250221 | 170500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 144 | 20250221 | 170400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 145 | 20250221 | 170300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 146 | 20250221 | 170200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 147 | 20250221 | 170100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 148 | 20250221 | 170000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 149 | 20250221 | 165900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 150 | 20250221 | 165800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 151 | 20250221 | 165700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 152 | 20250221 | 165600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 2289 |
| 153 | 20250221 | 165500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 154 | 20250221 | 165400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 155 | 20250221 | 165300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 156 | 20250221 | 165200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 157 | 20250221 | 165100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 158 | 20250221 | 165000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 159 | 20250221 | 164900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 160 | 20250221 | 164800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 161 | 20250221 | 164700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 162 | 20250221 | 164600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 163 | 20250221 | 164500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 164 | 20250221 | 164400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 165 | 20250221 | 164300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 166 | 20250221 | 164200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 167 | 20250221 | 164100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 168 | 20250221 | 164000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 169 | 20250221 | 163900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 170 | 20250221 | 163800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 171 | 20250221 | 163700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 172 | 20250221 | 163600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 173 | 20250221 | 163500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 174 | 20250221 | 163400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 175 | 20250221 | 163300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 176 | 20250221 | 163200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 177 | 20250221 | 163100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 178 | 20250221 | 163000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 179 | 20250221 | 162900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 180 | 20250221 | 162800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 181 | 20250221 | 162700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 182 | 20250221 | 162600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 2289 |
| 183 | 20250221 | 162500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 184 | 20250221 | 162400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 185 | 20250221 | 162300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 186 | 20250221 | 162200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 187 | 20250221 | 162100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 188 | 20250221 | 162000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 189 | 20250221 | 161900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 190 | 20250221 | 161800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 191 | 20250221 | 161700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 192 | 20250221 | 161600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 193 | 20250221 | 161500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 194 | 20250221 | 161400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 195 | 20250221 | 161300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 196 | 20250221 | 161200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 197 | 20250221 | 161100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 198 | 20250221 | 161000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 199 | 20250221 | 160900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 200 | 20250221 | 160800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 201 | 20250221 | 160700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 202 | 20250221 | 160600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 203 | 20250221 | 160500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 204 | 20250221 | 160400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 205 | 20250221 | 160300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 206 | 20250221 | 160200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 207 | 20250221 | 160100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 208 | 20250221 | 160000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 209 | 20250221 | 155900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 210 | 20250221 | 155800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 211 | 20250221 | 155700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 212 | 20250221 | 155600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 2289 |
| 213 | 20250221 | 155500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 214 | 20250221 | 155400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 215 | 20250221 | 155300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 216 | 20250221 | 155200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 217 | 20250221 | 155100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 218 | 20250221 | 155000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 219 | 20250221 | 154900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 220 | 20250221 | 154800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 221 | 20250221 | 154700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 222 | 20250221 | 154600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 223 | 20250221 | 154500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 224 | 20250221 | 154400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 225 | 20250221 | 154300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 226 | 20250221 | 154200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 227 | 20250221 | 154100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 228 | 20250221 | 154000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 229 | 20250221 | 153900 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 230 | 20250221 | 153800 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 231 | 20250221 | 153700 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 232 | 20250221 | 153600 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 233 | 20250221 | 153500 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 234 | 20250221 | 153400 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 235 | 20250221 | 153300 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 236 | 20250221 | 153200 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 237 | 20250221 | 153100 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 238 | 20250221 | 153000 | 22071605100 | 153200 | 153200 | 153200 | 153200 | 2289 |
| 239 | 20250221 | 152900 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 240 | 20250221 | 152800 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 241 | 20250221 | 152700 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 242 | 20250221 | 152600 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 243 | 20250221 | 152500 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 244 | 20250221 | 152400 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 245 | 20250221 | 152300 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 246 | 20250221 | 152200 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 247 | 20250221 | 152100 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 248 | 20250221 | 152000 | 21720930300 | 153000 | 153000 | 153000 | 153000 | 0 |
| 249 | 20250221 | 151900 | 21720930300 | 153000 | 152900 | 153300 | 152700 | 1361 |
| 250 | 20250221 | 151800 | 21512623500 | 152900 | 152900 | 153200 | 152900 | 584 |
| 251 | 20250221 | 151700 | 21423283800 | 152900 | 153000 | 153100 | 152900 | 606 |
| 252 | 20250221 | 151600 | 21330565800 | 153000 | 153000 | 153200 | 152900 | 364 |
| 253 | 20250221 | 151500 | 21274860500 | 153000 | 153000 | 153100 | 153000 | 72 |
| 254 | 20250221 | 151400 | 21263840600 | 153000 | 153100 | 153300 | 153000 | 339 |
| 255 | 20250221 | 151300 | 21211940700 | 153200 | 153100 | 153200 | 153000 | 230 |
| 256 | 20250221 | 151200 | 21176721800 | 153000 | 152900 | 153200 | 152900 | 244 |
| 257 | 20250221 | 151100 | 21139381800 | 152800 | 153100 | 153100 | 152800 | 390 |
| 258 | 20250221 | 151000 | 21079716800 | 153000 | 153300 | 153500 | 153000 | 412 |
| 259 | 20250221 | 150900 | 21016597100 | 153400 | 153400 | 153400 | 153200 | 134 |
| 260 | 20250221 | 150800 | 20996058600 | 153200 | 153300 | 153400 | 153200 | 110 |
| 261 | 20250221 | 150700 | 20979188800 | 153300 | 153400 | 153500 | 153300 | 230 |
| 262 | 20250221 | 150600 | 20943912100 | 153500 | 153500 | 153600 | 153400 | 106 |
| 263 | 20250221 | 150500 | 20927641700 | 153600 | 153400 | 153600 | 153400 | 128 |
| 264 | 20250221 | 150400 | 20907994300 | 153500 | 153600 | 153600 | 153300 | 370 |
| 265 | 20250221 | 150300 | 20851223100 | 153600 | 153300 | 153600 | 153300 | 35 |
| 266 | 20250221 | 150200 | 20845852600 | 153300 | 153400 | 153400 | 153200 | 207 |
| 267 | 20250221 | 150100 | 20814123600 | 153400 | 153100 | 153400 | 153100 | 178 |
| 268 | 20250221 | 150000 | 20786844600 | 153100 | 153300 | 153400 | 153100 | 179 |
| 269 | 20250221 | 145900 | 20759427500 | 153300 | 153400 | 153600 | 153200 | 1171 |
| 270 | 20250221 | 145800 | 20579868700 | 153500 | 153700 | 153700 | 153500 | 1127 |
| 271 | 20250221 | 145700 | 20406765200 | 153800 | 153900 | 154000 | 153700 | 544 |
| 272 | 20250221 | 145600 | 20323093000 | 154000 | 154000 | 154000 | 153900 | 99 |
| 273 | 20250221 | 145500 | 20307853100 | 153900 | 154000 | 154100 | 153900 | 184 |
| 274 | 20250221 | 145400 | 20279519400 | 154100 | 154100 | 154300 | 154000 | 228 |
| 275 | 20250221 | 145300 | 20244389800 | 154300 | 154300 | 154300 | 154000 | 265 |
| 276 | 20250221 | 145200 | 20203528400 | 154300 | 154100 | 154300 | 154000 | 439 |
| 277 | 20250221 | 145100 | 20135905000 | 154100 | 154300 | 154300 | 153900 | 1009 |
| 278 | 20250221 | 145000 | 19980492000 | 154300 | 154100 | 154500 | 154000 | 346 |
| 279 | 20250221 | 144900 | 19927103400 | 154100 | 154100 | 154300 | 153800 | 324 |
| 280 | 20250221 | 144800 | 19877192500 | 154200 | 153500 | 154500 | 153400 | 5692 |
| 281 | 20250221 | 144700 | 19000938000 | 153600 | 153500 | 153600 | 153300 | 1382 |
| 282 | 20250221 | 144600 | 18788753800 | 153600 | 153500 | 153600 | 153100 | 1128 |
| 283 | 20250221 | 144500 | 18615629700 | 153500 | 153300 | 153500 | 153300 | 680 |
| 284 | 20250221 | 144400 | 18511321000 | 153400 | 153300 | 153400 | 153100 | 460 |
| 285 | 20250221 | 144300 | 18440825900 | 153300 | 153100 | 153300 | 153100 | 218 |
| 286 | 20250221 | 144200 | 18407429000 | 153100 | 152900 | 153100 | 152900 | 570 |
| 287 | 20250221 | 144100 | 18320219000 | 153000 | 153000 | 153000 | 152900 | 77 |
| 288 | 20250221 | 144000 | 18308443900 | 152900 | 153000 | 153100 | 152900 | 469 |
| 289 | 20250221 | 143900 | 18236692500 | 153100 | 153100 | 153100 | 153000 | 101 |
| 290 | 20250221 | 143800 | 18221236300 | 153200 | 153100 | 153300 | 153000 | 577 |
| 291 | 20250221 | 143700 | 18132823300 | 153100 | 153100 | 153200 | 153100 | 66 |
| 292 | 20250221 | 143600 | 18122716500 | 153300 | 152900 | 153300 | 152900 | 675 |
| 293 | 20250221 | 143500 | 18019346000 | 152900 | 152900 | 153000 | 152800 | 410 |
| 294 | 20250221 | 143400 | 17956672400 | 152800 | 153100 | 153100 | 152800 | 185 |
| 295 | 20250221 | 143300 | 17928368800 | 153000 | 152800 | 153100 | 152800 | 82 |
| 296 | 20250221 | 143200 | 17915829500 | 152700 | 153100 | 153200 | 152600 | 757 |
| 297 | 20250221 | 143100 | 17800057000 | 153100 | 152900 | 153100 | 152900 | 672 |
| 298 | 20250221 | 143000 | 17697244600 | 152900 | 152800 | 152900 | 152800 | 36 |
| 299 | 20250221 | 142900 | 17691740700 | 152900 | 152800 | 152900 | 152800 | 82 |
| 300 | 20250221 | 142800 | 17679210800 | 152800 | 152700 | 152900 | 152700 | 91 |
| 301 | 20250221 | 142700 | 17665303300 | 152800 | 152500 | 152800 | 152500 | 430 |
| 302 | 20250221 | 142600 | 17599682100 | 152600 | 152400 | 152600 | 152400 | 228 |
| 303 | 20250221 | 142500 | 17564924600 | 152500 | 152700 | 152700 | 152300 | 542 |
| 304 | 20250221 | 142400 | 17482226500 | 152800 | 152900 | 152900 | 152800 | 66 |
| 305 | 20250221 | 142300 | 17472138900 | 152900 | 152800 | 152900 | 152800 | 71 |
| 306 | 20250221 | 142200 | 17461287700 | 152800 | 153100 | 153100 | 152800 | 390 |
| 307 | 20250221 | 142100 | 17401616800 | 153200 | 152700 | 153200 | 152700 | 1333 |
| 308 | 20250221 | 142000 | 17197741900 | 152800 | 152800 | 152900 | 152700 | 204 |
| 309 | 20250221 | 141900 | 17166580100 | 152900 | 152900 | 153000 | 152800 | 228 |
| 310 | 20250221 | 141800 | 17131722700 | 153000 | 152900 | 153000 | 152700 | 202 |
| 311 | 20250221 | 141700 | 17100845900 | 152900 | 152900 | 153000 | 152900 | 327 |
| 312 | 20250221 | 141600 | 17050823200 | 153000 | 152700 | 153000 | 152700 | 64 |
| 313 | 20250221 | 141500 | 17041040900 | 152700 | 152400 | 152900 | 152400 | 197 |
| 314 | 20250221 | 141400 | 17010962400 | 152500 | 152800 | 152800 | 152500 | 99 |
| 315 | 20250221 | 141300 | 16995853500 | 152900 | 152700 | 152900 | 152700 | 122 |
| 316 | 20250221 | 141200 | 16977222800 | 152800 | 153100 | 153200 | 152800 | 73 |
| 317 | 20250221 | 141100 | 16966047600 | 153200 | 153300 | 153300 | 153200 | 341 |
| 318 | 20250221 | 141000 | 16913785100 | 153300 | 152900 | 153300 | 152800 | 1220 |
| 319 | 20250221 | 140900 | 16727091000 | 152900 | 152600 | 153000 | 152600 | 146 |
| 320 | 20250221 | 140800 | 16704771200 | 152600 | 153000 | 153100 | 152600 | 319 |
| 321 | 20250221 | 140700 | 16655989100 | 153100 | 152700 | 153100 | 152700 | 2796 |
| 322 | 20250221 | 140600 | 16228367400 | 152800 | 152100 | 152800 | 152100 | 1150 |
| 323 | 20250221 | 140500 | 16053169000 | 152000 | 151800 | 152000 | 151800 | 87 |
| 324 | 20250221 | 140400 | 16039952400 | 151800 | 151800 | 151900 | 151700 | 24 |
| 325 | 20250221 | 140300 | 16036310600 | 152000 | 152000 | 152100 | 151800 | 363 |
| 326 | 20250221 | 140200 | 15981162100 | 152000 | 151800 | 152000 | 151800 | 287 |
| 327 | 20250221 | 140100 | 15937570900 | 151800 | 151700 | 151900 | 151500 | 574 |
| 328 | 20250221 | 140000 | 15850510500 | 151700 | 151500 | 151700 | 151400 | 182 |
| 329 | 20250221 | 135900 | 15822934200 | 151500 | 151500 | 151600 | 151500 | 44 |
| 330 | 20250221 | 135800 | 15816266100 | 151600 | 151300 | 151600 | 151300 | 58 |
| 331 | 20250221 | 135700 | 15807478700 | 151500 | 151500 | 151500 | 151300 | 453 |
| 332 | 20250221 | 135600 | 15738892200 | 151400 | 151600 | 151600 | 151400 | 40 |
| 333 | 20250221 | 135500 | 15732835400 | 151600 | 151800 | 151900 | 151600 | 274 |
| 334 | 20250221 | 135400 | 15691276900 | 151800 | 151800 | 151800 | 151700 | 87 |
| 335 | 20250221 | 135300 | 15678076300 | 151700 | 151600 | 151800 | 151600 | 83 |
| 336 | 20250221 | 135200 | 15665482800 | 151700 | 151300 | 151700 | 151300 | 239 |
| 337 | 20250221 | 135100 | 15629260400 | 151200 | 151200 | 151300 | 151100 | 129 |
| 338 | 20250221 | 135000 | 15609757700 | 151200 | 151200 | 151400 | 151100 | 33 |
| 339 | 20250221 | 134900 | 15604767400 | 151400 | 151300 | 151400 | 151300 | 80 |
| 340 | 20250221 | 134800 | 15592656700 | 151300 | 151300 | 151300 | 151300 | 33 |
| 341 | 20250221 | 134700 | 15587663800 | 151400 | 151200 | 151400 | 151200 | 80 |
| 342 | 20250221 | 134600 | 15575565000 | 151300 | 151400 | 151400 | 151300 | 28 |
| 343 | 20250221 | 134500 | 15571328500 | 151300 | 151400 | 151400 | 151300 | 470 |
| 344 | 20250221 | 134400 | 15500189400 | 151400 | 151500 | 151600 | 151400 | 19 |
| 345 | 20250221 | 134300 | 15497310100 | 151400 | 151400 | 151400 | 151300 | 62 |
| 346 | 20250221 | 134200 | 15487924800 | 151400 | 151100 | 151400 | 151100 | 75 |
| 347 | 20250221 | 134100 | 15476587600 | 151100 | 151200 | 151200 | 151100 | 18 |
| 348 | 20250221 | 134000 | 15473867500 | 151100 | 151200 | 151200 | 151100 | 35 |
| 349 | 20250221 | 133900 | 15468578900 | 151200 | 151100 | 151200 | 151100 | 92 |
| 350 | 20250221 | 133800 | 15454670500 | 151100 | 150800 | 151100 | 150800 | 195 |
| 351 | 20250221 | 133700 | 15425236700 | 150900 | 150800 | 150900 | 150800 | 19 |
| 352 | 20250221 | 133600 | 15422370800 | 150900 | 150900 | 150900 | 150800 | 51 |
| 353 | 20250221 | 133500 | 15414679800 | 150900 | 151000 | 151000 | 150800 | 307 |
| 354 | 20250221 | 133400 | 15368358400 | 151000 | 150900 | 151000 | 150900 | 34 |
| 355 | 20250221 | 133300 | 15363226900 | 150900 | 150900 | 151100 | 150900 | 44 |
| 356 | 20250221 | 133200 | 15356586400 | 151100 | 151000 | 151100 | 151000 | 83 |
| 357 | 20250221 | 133100 | 15344052500 | 151100 | 151300 | 151300 | 150900 | 161 |
| 358 | 20250221 | 133000 | 15319732000 | 151300 | 151000 | 151300 | 150900 | 188 |
| 359 | 20250221 | 132900 | 15291313400 | 150900 | 150900 | 151000 | 150800 | 143 |
| 360 | 20250221 | 132800 | 15269734700 | 150900 | 150800 | 150900 | 150800 | 36 |
| 361 | 20250221 | 132700 | 15264305500 | 150800 | 150900 | 150900 | 150800 | 24 |
| 362 | 20250221 | 132600 | 15260684900 | 150900 | 150900 | 151000 | 150900 | 196 |
| 363 | 20250221 | 132500 | 15231104400 | 150800 | 151200 | 151200 | 150700 | 908 |
| 364 | 20250221 | 132400 | 15093972500 | 151200 | 151300 | 151300 | 151200 | 113 |
| 365 | 20250221 | 132300 | 15076884900 | 151300 | 151500 | 151500 | 151300 | 143 |
| 366 | 20250221 | 132200 | 15055237600 | 151500 | 151500 | 151500 | 151500 | 27 |
| 367 | 20250221 | 132100 | 15051147100 | 151500 | 151600 | 151600 | 151500 | 22 |
| 368 | 20250221 | 132000 | 15047812800 | 151400 | 151200 | 151500 | 151200 | 43 |
| 369 | 20250221 | 131900 | 15041302900 | 151200 | 151300 | 151300 | 151200 | 65 |
| 370 | 20250221 | 131800 | 15031474700 | 151300 | 151600 | 151600 | 151300 | 195 |
| 371 | 20250221 | 131700 | 15001918000 | 151700 | 151700 | 151800 | 151700 | 44 |
| 372 | 20250221 | 131600 | 14995243100 | 151800 | 151700 | 151800 | 151600 | 182 |
| 373 | 20250221 | 131500 | 14967628200 | 151600 | 151500 | 151600 | 151500 | 179 |
| 374 | 20250221 | 131400 | 14940492800 | 151500 | 151500 | 151500 | 151500 | 32 |
| 375 | 20250221 | 131300 | 14935644800 | 151600 | 151700 | 151700 | 151600 | 36 |
| 376 | 20250221 | 131200 | 14930186400 | 151600 | 151600 | 151700 | 151600 | 75 |
| 377 | 20250221 | 131100 | 14918813400 | 151600 | 151300 | 151600 | 151300 | 418 |
| 378 | 20250221 | 131000 | 14855536500 | 151400 | 151500 | 151500 | 151400 | 132 |
| 379 | 20250221 | 130900 | 14835547900 | 151500 | 151500 | 151500 | 151500 | 103 |
| 380 | 20250221 | 130800 | 14819943400 | 151400 | 151500 | 151600 | 151400 | 175 |
| 381 | 20250221 | 130700 | 14793437700 | 151500 | 151800 | 151800 | 151500 | 112 |
| 382 | 20250221 | 130600 | 14776450200 | 151800 | 151800 | 151800 | 151800 | 68 |
| 383 | 20250221 | 130500 | 14766127800 | 152000 | 151900 | 152200 | 151800 | 69 |
| 384 | 20250221 | 130400 | 14755643700 | 152200 | 152000 | 152200 | 151500 | 1012 |
| 385 | 20250221 | 130300 | 14601954200 | 152000 | 152100 | 152100 | 152000 | 65 |
| 386 | 20250221 | 130200 | 14592068200 | 152100 | 152100 | 152100 | 152100 | 12 |
| 387 | 20250221 | 130100 | 14590243000 | 152100 | 152000 | 152100 | 152000 | 280 |
| 388 | 20250221 | 130000 | 14547672300 | 152000 | 152300 | 152300 | 152000 | 173 |
| 389 | 20250221 | 125900 | 14521357700 | 152200 | 152500 | 152600 | 152200 | 750 |
| 390 | 20250221 | 125800 | 14407105800 | 152500 | 152600 | 152600 | 152500 | 141 |
| 391 | 20250221 | 125700 | 14385592400 | 152600 | 152600 | 152600 | 152500 | 119 |
| 392 | 20250221 | 125600 | 14367435100 | 152600 | 152600 | 152600 | 152400 | 9 |
| 393 | 20250221 | 125500 | 14366062300 | 152600 | 152500 | 152600 | 152400 | 47 |
| 394 | 20250221 | 125400 | 14358895000 | 152500 | 152400 | 152500 | 152300 | 216 |
| 395 | 20250221 | 125300 | 14325980600 | 152400 | 152300 | 152400 | 152300 | 81 |
| 396 | 20250221 | 125200 | 14313640600 | 152300 | 152300 | 152400 | 152300 | 52 |
| 397 | 20250221 | 125100 | 14305720500 | 152400 | 152400 | 152400 | 152300 | 10 |
| 398 | 20250221 | 125000 | 14304197000 | 152400 | 152400 | 152400 | 152200 | 94 |
| 399 | 20250221 | 124900 | 14289877500 | 152400 | 152300 | 152400 | 152300 | 24 |
| 400 | 20250221 | 124800 | 14286221800 | 152300 | 152400 | 152400 | 152300 | 22 |
| 401 | 20250221 | 124700 | 14282870200 | 152400 | 152400 | 152400 | 152300 | 121 |
| 402 | 20250221 | 124600 | 14264431400 | 152400 | 152400 | 152400 | 152300 | 107 |
| 403 | 20250221 | 124500 | 14248125100 | 152300 | 152400 | 152400 | 152300 | 13 |
| 404 | 20250221 | 124400 | 14246144600 | 152400 | 152400 | 152500 | 152400 | 106 |
| 405 | 20250221 | 124300 | 14229990000 | 152400 | 152400 | 152500 | 152400 | 55 |
| 406 | 20250221 | 124200 | 14221606000 | 152300 | 152500 | 152500 | 152300 | 34 |
| 407 | 20250221 | 124100 | 14216423500 | 152400 | 152400 | 152500 | 152400 | 107 |
| 408 | 20250221 | 124000 | 14200116000 | 152500 | 152500 | 152500 | 152400 | 66 |
| 409 | 20250221 | 123900 | 14190057100 | 152400 | 152600 | 152600 | 152400 | 224 |
| 410 | 20250221 | 123800 | 14155880200 | 152600 | 152500 | 152600 | 152300 | 279 |
| 411 | 20250221 | 123700 | 14113346400 | 152600 | 152600 | 152600 | 152400 | 50 |
| 412 | 20250221 | 123600 | 14105722100 | 152700 | 152900 | 152900 | 152700 | 217 |
| 413 | 20250221 | 123500 | 14072580500 | 152900 | 152900 | 152900 | 152800 | 27 |
| 414 | 20250221 | 123400 | 14068454500 | 152800 | 153000 | 153000 | 152800 | 89 |
| 415 | 20250221 | 123300 | 14054838400 | 153000 | 152500 | 153000 | 152400 | 1495 |
| 416 | 20250221 | 123200 | 13826607100 | 152500 | 152400 | 152500 | 152400 | 30 |
| 417 | 20250221 | 123100 | 13822033900 | 152400 | 152600 | 152600 | 152400 | 169 |
| 418 | 20250221 | 123000 | 13796271800 | 152500 | 152700 | 152700 | 152500 | 156 |
| 419 | 20250221 | 122900 | 13772478200 | 152700 | 152600 | 152700 | 152600 | 47 |
| 420 | 20250221 | 122800 | 13765305300 | 152600 | 152700 | 152700 | 152600 | 163 |
| 421 | 20250221 | 122700 | 13740426800 | 152700 | 152900 | 152900 | 152700 | 192 |
| 422 | 20250221 | 122600 | 13711094300 | 152900 | 152900 | 152900 | 152900 | 34 |
| 423 | 20250221 | 122500 | 13705895700 | 152800 | 153000 | 153000 | 152800 | 150 |
| 424 | 20250221 | 122400 | 13682951300 | 153000 | 153200 | 153200 | 153000 | 211 |
| 425 | 20250221 | 122300 | 13650658500 | 153200 | 152900 | 153200 | 152800 | 2170 |
| 426 | 20250221 | 122200 | 13318641700 | 152900 | 152800 | 152900 | 152800 | 33 |
| 427 | 20250221 | 122100 | 13313598700 | 152800 | 152800 | 152900 | 152800 | 376 |
| 428 | 20250221 | 122000 | 13256131000 | 152800 | 152700 | 152800 | 152600 | 185 |
| 429 | 20250221 | 121900 | 13227875400 | 152800 | 152700 | 152800 | 152700 | 173 |
| 430 | 20250221 | 121800 | 13201457500 | 152800 | 152800 | 152800 | 152700 | 125 |
| 431 | 20250221 | 121700 | 13182365900 | 152800 | 152700 | 152800 | 152700 | 75 |
| 432 | 20250221 | 121600 | 13170911400 | 152700 | 152700 | 152800 | 152700 | 52 |
| 433 | 20250221 | 121500 | 13162968500 | 152700 | 152700 | 152800 | 152700 | 101 |
| 434 | 20250221 | 121400 | 13147537800 | 152600 | 152700 | 152800 | 152600 | 820 |
| 435 | 20250221 | 121300 | 13022293200 | 152700 | 152800 | 152800 | 152600 | 144 |
| 436 | 20250221 | 121200 | 13000303700 | 152700 | 152400 | 152700 | 152300 | 429 |
| 437 | 20250221 | 121100 | 12934852600 | 152400 | 152500 | 152500 | 152300 | 84 |
| 438 | 20250221 | 121000 | 12922051500 | 152400 | 152400 | 152400 | 152300 | 90 |
| 439 | 20250221 | 120900 | 12908342700 | 152400 | 152400 | 152500 | 152300 | 55 |
| 440 | 20250221 | 120800 | 12899962200 | 152300 | 152500 | 152500 | 152300 | 138 |
| 441 | 20250221 | 120700 | 12878925300 | 152400 | 152300 | 152500 | 152300 | 280 |
| 442 | 20250221 | 120600 | 12836250400 | 152200 | 152300 | 152300 | 152200 | 156 |
| 443 | 20250221 | 120500 | 12812495700 | 152200 | 152200 | 152200 | 152100 | 418 |
| 444 | 20250221 | 120400 | 12748878600 | 152200 | 152200 | 152200 | 152200 | 4 |
| 445 | 20250221 | 120300 | 12748269800 | 152200 | 152200 | 152200 | 152100 | 72 |
| 446 | 20250221 | 120200 | 12737312000 | 152200 | 152100 | 152200 | 152100 | 91 |
| 447 | 20250221 | 120100 | 12723466400 | 152100 | 152100 | 152200 | 152000 | 218 |
| 448 | 20250221 | 120000 | 12690313800 | 152200 | 152200 | 152200 | 152100 | 49 |
| 449 | 20250221 | 115900 | 12682858700 | 152200 | 152200 | 152200 | 152200 | 84 |
| 450 | 20250221 | 115800 | 12670073900 | 152200 | 152300 | 152300 | 152100 | 27 |
| 451 | 20250221 | 115700 | 12665962900 | 152000 | 152200 | 152300 | 152000 | 544 |
| 452 | 20250221 | 115600 | 12583130400 | 152200 | 152100 | 152200 | 152100 | 108 |
| 453 | 20250221 | 115500 | 12566703500 | 152100 | 152000 | 152100 | 152000 | 87 |
| 454 | 20250221 | 115400 | 12553473100 | 152000 | 152100 | 152100 | 152000 | 50 |
| 455 | 20250221 | 115300 | 12545872200 | 152100 | 151700 | 152100 | 151600 | 277 |
| 456 | 20250221 | 115200 | 12503839900 | 151700 | 151700 | 151800 | 151600 | 99 |
| 457 | 20250221 | 115100 | 12488822300 | 151700 | 151800 | 151800 | 151700 | 174 |
| 458 | 20250221 | 115000 | 12462412500 | 151700 | 152000 | 152000 | 151700 | 133 |
| 459 | 20250221 | 114900 | 12442205300 | 152100 | 152100 | 152100 | 152100 | 25 |
| 460 | 20250221 | 114800 | 12438402800 | 152100 | 152000 | 152100 | 151900 | 83 |
| 461 | 20250221 | 114700 | 12425788000 | 152000 | 152100 | 152300 | 152000 | 15 |
| 462 | 20250221 | 114600 | 12423506000 | 152200 | 152200 | 152300 | 152000 | 183 |
| 463 | 20250221 | 114500 | 12395654100 | 152200 | 152200 | 152200 | 152100 | 81 |
| 464 | 20250221 | 114400 | 12383327800 | 152100 | 152100 | 152100 | 152000 | 126 |
| 465 | 20250221 | 114300 | 12364173300 | 152000 | 152000 | 152000 | 152000 | 96 |
| 466 | 20250221 | 114200 | 12349581300 | 151900 | 151900 | 152000 | 151900 | 27 |
| 467 | 20250221 | 114100 | 12345479900 | 151900 | 151800 | 152000 | 151800 | 305 |
| 468 | 20250221 | 114000 | 12299137700 | 152000 | 151800 | 152000 | 151700 | 46 |
| 469 | 20250221 | 113900 | 12292154700 | 151800 | 151800 | 151800 | 151800 | 50 |
| 470 | 20250221 | 113800 | 12284564700 | 151800 | 151800 | 151800 | 151700 | 35 |
| 471 | 20250221 | 113700 | 12279254200 | 151800 | 151900 | 151900 | 151800 | 28 |
| 472 | 20250221 | 113600 | 12275002000 | 151800 | 151800 | 151800 | 151700 | 38 |
| 473 | 20250221 | 113500 | 12269235800 | 151800 | 151800 | 152000 | 151700 | 222 |
| 474 | 20250221 | 113400 | 12235511000 | 151800 | 151700 | 151900 | 151600 | 23 |
| 475 | 20250221 | 113300 | 12232020100 | 151700 | 151700 | 151700 | 151600 | 42 |
| 476 | 20250221 | 113200 | 12225649300 | 151600 | 151600 | 151700 | 151600 | 44 |
| 477 | 20250221 | 113100 | 12218978000 | 151600 | 151600 | 151700 | 151600 | 30 |
| 478 | 20250221 | 113000 | 12214429900 | 151700 | 151800 | 151800 | 151600 | 111 |
| 479 | 20250221 | 112900 | 12197589600 | 151700 | 151700 | 151800 | 151700 | 84 |
| 480 | 20250221 | 112800 | 12184846100 | 151700 | 151600 | 151900 | 151600 | 241 |
| 481 | 20250221 | 112700 | 12148308200 | 151600 | 151400 | 151900 | 151400 | 75 |
| 482 | 20250221 | 112600 | 12136945900 | 151300 | 151400 | 151500 | 151300 | 139 |
| 483 | 20250221 | 112500 | 12115902700 | 151400 | 151500 | 151500 | 151400 | 118 |
| 484 | 20250221 | 112400 | 12098035800 | 151400 | 151200 | 151500 | 151200 | 62 |
| 485 | 20250221 | 112300 | 12088655200 | 151300 | 151500 | 151500 | 151200 | 235 |
| 486 | 20250221 | 112200 | 12053078100 | 151500 | 151400 | 151500 | 151400 | 53 |
| 487 | 20250221 | 112100 | 12045052800 | 151500 | 151300 | 151500 | 151100 | 311 |
| 488 | 20250221 | 112000 | 11998018400 | 151300 | 151500 | 151500 | 151300 | 65 |
| 489 | 20250221 | 111900 | 11988175300 | 151600 | 151700 | 151700 | 151500 | 363 |
| 490 | 20250221 | 111800 | 11933121400 | 151800 | 152000 | 152000 | 151800 | 45 |
| 491 | 20250221 | 111700 | 11926286400 | 152000 | 152300 | 152300 | 152000 | 125 |
| 492 | 20250221 | 111600 | 11907274200 | 152600 | 152400 | 152600 | 152200 | 56 |
| 493 | 20250221 | 111500 | 11898739700 | 152800 | 152300 | 152800 | 152200 | 558 |
| 494 | 20250221 | 111400 | 11813670200 | 152200 | 153200 | 153200 | 152100 | 2364 |
| 495 | 20250221 | 111300 | 11452617000 | 153200 | 153400 | 153400 | 153100 | 461 |
| 496 | 20250221 | 111200 | 11381974200 | 153300 | 153200 | 153400 | 153200 | 297 |
| 497 | 20250221 | 111100 | 11336450900 | 153300 | 153500 | 153600 | 153200 | 980 |
| 498 | 20250221 | 111000 | 11186055800 | 153500 | 153400 | 153700 | 153100 | 2364 |
| 499 | 20250221 | 110900 | 10823195500 | 153100 | 152600 | 153400 | 152400 | 2796 |
| 500 | 20250221 | 110800 | 10395603200 | 152600 | 152800 | 152800 | 152200 | 688 |
| 501 | 20250221 | 110700 | 10290742800 | 152600 | 152800 | 152900 | 152600 | 503 |
| 502 | 20250221 | 110600 | 10213945500 | 152800 | 152600 | 152900 | 152600 | 980 |
| 503 | 20250221 | 110500 | 10064232000 | 152500 | 152200 | 152600 | 152100 | 1252 |
| 504 | 20250221 | 110400 | 9873465800 | 152100 | 151900 | 152200 | 151700 | 894 |
| 505 | 20250221 | 110300 | 9737580000 | 151800 | 152000 | 152000 | 151800 | 171 |
| 506 | 20250221 | 110200 | 9711610700 | 152000 | 152200 | 152200 | 151800 | 228 |
| 507 | 20250221 | 110100 | 9676939900 | 152200 | 151500 | 152200 | 151300 | 2256 |
| 508 | 20250221 | 110000 | 9334385900 | 151400 | 150500 | 151400 | 150500 | 924 |
| 509 | 20250221 | 105900 | 9194836400 | 150500 | 150800 | 150900 | 150500 | 1051 |
| 510 | 20250221 | 105800 | 9036492600 | 150800 | 150800 | 150900 | 150800 | 164 |
| 511 | 20250221 | 105700 | 9011749500 | 150900 | 150800 | 150900 | 150700 | 27 |
| 512 | 20250221 | 105600 | 9007677800 | 150800 | 150900 | 150900 | 150800 | 286 |
| 513 | 20250221 | 105500 | 8964537500 | 150900 | 150700 | 150900 | 150700 | 41 |
| 514 | 20250221 | 105400 | 8958354700 | 150800 | 150900 | 150900 | 150800 | 64 |
| 515 | 20250221 | 105300 | 8948702800 | 150900 | 150900 | 150900 | 150800 | 12 |
| 516 | 20250221 | 105200 | 8946892400 | 150800 | 150800 | 150900 | 150800 | 22 |
| 517 | 20250221 | 105100 | 8943574400 | 150900 | 150800 | 150900 | 150700 | 102 |
| 518 | 20250221 | 105000 | 8928193000 | 150800 | 150700 | 150800 | 150700 | 92 |
| 519 | 20250221 | 104900 | 8914327800 | 150700 | 150800 | 150900 | 150600 | 78 |
| 520 | 20250221 | 104800 | 8902574000 | 150700 | 150600 | 150700 | 150500 | 68 |
| 521 | 20250221 | 104700 | 8892333300 | 150600 | 151000 | 151000 | 150600 | 106 |
| 522 | 20250221 | 104600 | 8876360100 | 151000 | 150900 | 151000 | 150700 | 353 |
| 523 | 20250221 | 104500 | 8823083000 | 150800 | 150900 | 151000 | 150500 | 972 |
| 524 | 20250221 | 104400 | 8676626600 | 150900 | 151000 | 151000 | 150900 | 141 |
| 525 | 20250221 | 104300 | 8655348200 | 150900 | 151000 | 151000 | 150800 | 496 |
| 526 | 20250221 | 104200 | 8580499700 | 151100 | 151500 | 151600 | 151000 | 728 |
| 527 | 20250221 | 104100 | 8470360600 | 151600 | 151500 | 151600 | 151300 | 275 |
| 528 | 20250221 | 104000 | 8428695300 | 151300 | 150700 | 151500 | 150600 | 3164 |
| 529 | 20250221 | 103900 | 7950899800 | 150700 | 150300 | 150700 | 150300 | 905 |
| 530 | 20250221 | 103800 | 7814639600 | 150300 | 150200 | 150400 | 150200 | 322 |
| 531 | 20250221 | 103700 | 7766220200 | 150200 | 150300 | 150300 | 150200 | 119 |
| 532 | 20250221 | 103600 | 7748335500 | 150200 | 149700 | 150300 | 149700 | 787 |
| 533 | 20250221 | 103500 | 7630295800 | 149700 | 149800 | 149900 | 149700 | 152 |
| 534 | 20250221 | 103400 | 7607526600 | 149900 | 149800 | 149900 | 149800 | 18 |
| 535 | 20250221 | 103300 | 7604829600 | 149900 | 149900 | 150000 | 149800 | 101 |
| 536 | 20250221 | 103200 | 7589697400 | 150000 | 150000 | 150000 | 149900 | 101 |
| 537 | 20250221 | 103100 | 7574552900 | 149700 | 149900 | 150000 | 149700 | 533 |
| 538 | 20250221 | 103000 | 7494612700 | 150000 | 149800 | 150000 | 149800 | 519 |
| 539 | 20250221 | 102900 | 7416792600 | 149700 | 149800 | 149900 | 149700 | 198 |
| 540 | 20250221 | 102800 | 7387137500 | 149800 | 149800 | 149800 | 149600 | 127 |
| 541 | 20250221 | 102700 | 7368132600 | 149700 | 149700 | 149800 | 149700 | 102 |
| 542 | 20250221 | 102600 | 7352862500 | 149700 | 149700 | 149800 | 149700 | 76 |
| 543 | 20250221 | 102500 | 7341485000 | 149600 | 149700 | 149700 | 149600 | 35 |
| 544 | 20250221 | 102400 | 7336248700 | 149700 | 149700 | 149800 | 149700 | 138 |
| 545 | 20250221 | 102300 | 7315588900 | 149800 | 149500 | 149800 | 149400 | 354 |
| 546 | 20250221 | 102200 | 7262568300 | 149400 | 149300 | 149600 | 149300 | 316 |
| 547 | 20250221 | 102100 | 7215371100 | 149100 | 149700 | 149700 | 149100 | 1270 |
| 548 | 20250221 | 102000 | 7025555300 | 149700 | 149800 | 149800 | 149600 | 152 |
| 549 | 20250221 | 101900 | 7002810900 | 149700 | 149800 | 149800 | 149700 | 27 |
| 550 | 20250221 | 101800 | 6998768400 | 149700 | 149400 | 149700 | 149300 | 170 |
| 551 | 20250221 | 101700 | 6973357900 | 149500 | 149700 | 149700 | 149400 | 185 |
| 552 | 20250221 | 101600 | 6945701800 | 149600 | 149600 | 149700 | 149300 | 370 |
| 553 | 20250221 | 101500 | 6890342700 | 149600 | 149300 | 149600 | 149200 | 215 |
| 554 | 20250221 | 101400 | 6858238100 | 149400 | 149500 | 149500 | 149200 | 7 |
| 555 | 20250221 | 101300 | 6857192600 | 149500 | 149500 | 149500 | 149200 | 355 |
| 556 | 20250221 | 101200 | 6804198200 | 149500 | 149500 | 149600 | 149400 | 159 |
| 557 | 20250221 | 101100 | 6780430800 | 149400 | 149400 | 149400 | 149300 | 35 |
| 558 | 20250221 | 101000 | 6775202200 | 149400 | 149400 | 149400 | 149300 | 322 |
| 559 | 20250221 | 100900 | 6727126200 | 149500 | 149500 | 149500 | 149400 | 31 |
| 560 | 20250221 | 100800 | 6722492200 | 149500 | 149300 | 149600 | 149300 | 82 |
| 561 | 20250221 | 100700 | 6710248100 | 149300 | 149500 | 149600 | 149300 | 121 |
| 562 | 20250221 | 100600 | 6692156600 | 149500 | 148800 | 149500 | 148800 | 181 |
| 563 | 20250221 | 100500 | 6665138900 | 148800 | 149300 | 149300 | 148800 | 315 |
| 564 | 20250221 | 100400 | 6618201500 | 149200 | 149300 | 149500 | 149200 | 239 |
| 565 | 20250221 | 100300 | 6582508900 | 149000 | 149300 | 149300 | 148900 | 571 |
| 566 | 20250221 | 100200 | 6497397600 | 149500 | 150100 | 150100 | 149500 | 1048 |
| 567 | 20250221 | 100100 | 6340429200 | 150100 | 149900 | 150200 | 149900 | 290 |
| 568 | 20250221 | 100000 | 6296938600 | 150200 | 150100 | 150200 | 149900 | 315 |
| 569 | 20250221 | 095900 | 6249665100 | 149900 | 149700 | 150400 | 149700 | 1475 |
| 570 | 20250221 | 095800 | 6028473800 | 149700 | 149300 | 150000 | 149000 | 1659 |
| 571 | 20250221 | 095700 | 5780429500 | 149300 | 148800 | 149300 | 148800 | 393 |
| 572 | 20250221 | 095600 | 5721877900 | 148800 | 148500 | 148800 | 148500 | 48 |
| 573 | 20250221 | 095500 | 5714744300 | 148500 | 148600 | 148700 | 148300 | 155 |
| 574 | 20250221 | 095400 | 5691740000 | 148600 | 148400 | 148700 | 148300 | 140 |
| 575 | 20250221 | 095300 | 5670942700 | 148300 | 148600 | 148700 | 148300 | 440 |
| 576 | 20250221 | 095200 | 5605545900 | 148600 | 148400 | 148600 | 148400 | 16 |
| 577 | 20250221 | 095100 | 5603168700 | 148400 | 147900 | 148600 | 147900 | 73 |
| 578 | 20250221 | 095000 | 5592351800 | 147500 | 147900 | 147900 | 147400 | 68 |
| 579 | 20250221 | 094900 | 5582307800 | 147900 | 147300 | 147900 | 147200 | 1039 |
| 580 | 20250221 | 094800 | 5429038600 | 147500 | 147200 | 147500 | 147100 | 830 |
| 581 | 20250221 | 094700 | 5306893700 | 147200 | 147200 | 147300 | 147100 | 232 |
| 582 | 20250221 | 094600 | 5272741800 | 147000 | 147100 | 147200 | 147000 | 254 |
| 583 | 20250221 | 094500 | 5235402100 | 147100 | 147200 | 147200 | 147000 | 344 |
| 584 | 20250221 | 094400 | 5184793000 | 147100 | 147200 | 147200 | 147100 | 136 |
| 585 | 20250221 | 094300 | 5164775500 | 147200 | 147000 | 147200 | 146900 | 646 |
| 586 | 20250221 | 094200 | 5069795800 | 147000 | 147200 | 147300 | 147000 | 1496 |
| 587 | 20250221 | 094100 | 4849677000 | 147300 | 147400 | 147500 | 147200 | 1384 |
| 588 | 20250221 | 094000 | 4645771300 | 147500 | 147800 | 147800 | 147500 | 1187 |
| 589 | 20250221 | 093900 | 4470582900 | 147900 | 147800 | 147900 | 147800 | 125 |
| 590 | 20250221 | 093800 | 4452099300 | 147900 | 147800 | 148000 | 147800 | 110 |
| 591 | 20250221 | 093700 | 4435840200 | 147800 | 147700 | 147900 | 147700 | 218 |
| 592 | 20250221 | 093600 | 4403613600 | 147600 | 147700 | 147800 | 147600 | 543 |
| 593 | 20250221 | 093500 | 4323449200 | 147700 | 147700 | 147800 | 147700 | 315 |
| 594 | 20250221 | 093400 | 4276923200 | 147700 | 147900 | 147900 | 147700 | 93 |
| 595 | 20250221 | 093300 | 4263181900 | 147800 | 148000 | 148000 | 147800 | 335 |
| 596 | 20250221 | 093200 | 4213639900 | 148000 | 148100 | 148100 | 147900 | 340 |
| 597 | 20250221 | 093100 | 4163314500 | 148100 | 148300 | 148300 | 148000 | 161 |
| 598 | 20250221 | 093000 | 4139466100 | 148100 | 148000 | 148100 | 147700 | 941 |
| 599 | 20250221 | 092900 | 4000243500 | 147900 | 147800 | 148600 | 147800 | 629 |
| 600 | 20250221 | 092800 | 3907058900 | 147800 | 147800 | 147900 | 147700 | 47 |
| 601 | 20250221 | 092700 | 3900112400 | 147800 | 147900 | 148000 | 147700 | 823 |
| 602 | 20250221 | 092600 | 3778368400 | 147900 | 148100 | 148100 | 147900 | 158 |
| 603 | 20250221 | 092500 | 3754992400 | 148200 | 147800 | 148200 | 147800 | 709 |
| 604 | 20250221 | 092400 | 3650151000 | 147700 | 147800 | 148000 | 147700 | 615 |
| 605 | 20250221 | 092300 | 3559234900 | 147900 | 147900 | 148100 | 147900 | 287 |
| 606 | 20250221 | 092200 | 3516777000 | 147900 | 148400 | 148400 | 147900 | 1034 |
| 607 | 20250221 | 092100 | 3363660400 | 148500 | 148400 | 148500 | 148300 | 726 |
| 608 | 20250221 | 092000 | 3255980700 | 148400 | 148500 | 148900 | 148200 | 1088 |
| 609 | 20250221 | 091900 | 3094530800 | 148500 | 148300 | 148500 | 148200 | 399 |
| 610 | 20250221 | 091800 | 3035361200 | 148500 | 149200 | 149200 | 148300 | 1270 |
| 611 | 20250221 | 091700 | 2846399100 | 149100 | 149400 | 149400 | 149100 | 514 |
| 612 | 20250221 | 091600 | 2769670600 | 149500 | 150200 | 150200 | 149300 | 523 |
| 613 | 20250221 | 091500 | 2691472100 | 150200 | 149200 | 150300 | 149200 | 658 |
| 614 | 20250221 | 091400 | 2592939000 | 149100 | 149600 | 149700 | 149100 | 877 |
| 615 | 20250221 | 091300 | 2461870100 | 149400 | 149300 | 149900 | 149200 | 857 |
| 616 | 20250221 | 091200 | 2333700300 | 149500 | 148400 | 149500 | 148300 | 1013 |
| 617 | 20250221 | 091100 | 2183131600 | 148700 | 148700 | 148700 | 148100 | 138 |
| 618 | 20250221 | 091000 | 2162667500 | 148700 | 147900 | 148700 | 147800 | 1084 |
| 619 | 20250221 | 090900 | 2002213600 | 147900 | 148600 | 148700 | 147700 | 1444 |
| 620 | 20250221 | 090800 | 1788337200 | 148500 | 147500 | 149000 | 147400 | 1545 |
| 621 | 20250221 | 090700 | 1559227800 | 147500 | 147500 | 147800 | 147400 | 322 |
| 622 | 20250221 | 090600 | 1511726400 | 147500 | 147700 | 147800 | 147400 | 962 |
| 623 | 20250221 | 090500 | 1369724900 | 147700 | 147800 | 148100 | 147500 | 345 |
| 624 | 20250221 | 090400 | 1318741000 | 147900 | 148300 | 148400 | 147600 | 416 |
| 625 | 20250221 | 090300 | 1257239600 | 148300 | 146800 | 148400 | 146500 | 1631 |
| 626 | 20250221 | 090200 | 1017623900 | 146900 | 147100 | 147200 | 146700 | 2491 |
| 627 | 20250221 | 090100 | 651645200 | 147100 | 148400 | 148600 | 146100 | 3060 |
| 628 | 20250221 | 090000 | 200315200 | 148500 | 150000 | 150000 | 148500 | 1312 |