37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 28640 |
| 3 | 20250221 | 192800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 4 | 20250221 | 192700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 5 | 20250221 | 192600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 6 | 20250221 | 192500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 7 | 20250221 | 192400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 8 | 20250221 | 192300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 9 | 20250221 | 192200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 10 | 20250221 | 192100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 11 | 20250221 | 192000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 12 | 20250221 | 191900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 13 | 20250221 | 191800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 14 | 20250221 | 191700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 15 | 20250221 | 191600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 16 | 20250221 | 191500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 17 | 20250221 | 191400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 18 | 20250221 | 191300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 19 | 20250221 | 191200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 20 | 20250221 | 191100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 21 | 20250221 | 191000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 22 | 20250221 | 190900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 23 | 20250221 | 190800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 24 | 20250221 | 190700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 25 | 20250221 | 190600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 26 | 20250221 | 190500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 27 | 20250221 | 190400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 28 | 20250221 | 190300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 29 | 20250221 | 190200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 30 | 20250221 | 190100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 31 | 20250221 | 190000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 32 | 20250221 | 185900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 28640 |
| 33 | 20250221 | 185800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 34 | 20250221 | 185700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 35 | 20250221 | 185600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 36 | 20250221 | 185500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 37 | 20250221 | 185400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 38 | 20250221 | 185300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 39 | 20250221 | 185200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 40 | 20250221 | 185100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 41 | 20250221 | 185000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 42 | 20250221 | 184900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 43 | 20250221 | 184800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 44 | 20250221 | 184700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 45 | 20250221 | 184600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 46 | 20250221 | 184500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 47 | 20250221 | 184400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 48 | 20250221 | 184300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 49 | 20250221 | 184200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 50 | 20250221 | 184100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 51 | 20250221 | 184000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 52 | 20250221 | 183900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 53 | 20250221 | 183800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 54 | 20250221 | 183700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 55 | 20250221 | 183600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 56 | 20250221 | 183500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 57 | 20250221 | 183400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 58 | 20250221 | 183300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 59 | 20250221 | 183200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 60 | 20250221 | 183100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 61 | 20250221 | 183000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 62 | 20250221 | 182900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 28640 |
| 63 | 20250221 | 182800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 64 | 20250221 | 182700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 65 | 20250221 | 182600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 66 | 20250221 | 182500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 67 | 20250221 | 182400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 68 | 20250221 | 182300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 69 | 20250221 | 182200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 70 | 20250221 | 182100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 71 | 20250221 | 182000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 72 | 20250221 | 181900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 73 | 20250221 | 181800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 74 | 20250221 | 181700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 75 | 20250221 | 181600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 76 | 20250221 | 181500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 77 | 20250221 | 181400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 78 | 20250221 | 181300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 79 | 20250221 | 181200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 80 | 20250221 | 181100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 81 | 20250221 | 181000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 82 | 20250221 | 180900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 83 | 20250221 | 180800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 84 | 20250221 | 180700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 85 | 20250221 | 180600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 86 | 20250221 | 180500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 87 | 20250221 | 180400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 88 | 20250221 | 180300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 89 | 20250221 | 180200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 90 | 20250221 | 180100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 91 | 20250221 | 180000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 92 | 20250221 | 175900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 28640 |
| 93 | 20250221 | 175800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 94 | 20250221 | 175700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 95 | 20250221 | 175600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 96 | 20250221 | 175500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 97 | 20250221 | 175400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 98 | 20250221 | 175300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 99 | 20250221 | 175200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 100 | 20250221 | 175100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 101 | 20250221 | 175000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 102 | 20250221 | 174900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 103 | 20250221 | 174800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 104 | 20250221 | 174700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 105 | 20250221 | 174600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 106 | 20250221 | 174500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 107 | 20250221 | 174400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 108 | 20250221 | 174300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 109 | 20250221 | 174200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 110 | 20250221 | 174100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 111 | 20250221 | 174000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 112 | 20250221 | 173900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 113 | 20250221 | 173800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 114 | 20250221 | 173700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 115 | 20250221 | 173600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 116 | 20250221 | 173500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 117 | 20250221 | 173400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 118 | 20250221 | 173300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 119 | 20250221 | 173200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 120 | 20250221 | 173100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 121 | 20250221 | 173000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 122 | 20250221 | 172900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 28640 |
| 123 | 20250221 | 172800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 124 | 20250221 | 172700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 125 | 20250221 | 172600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 126 | 20250221 | 172500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 127 | 20250221 | 172400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 128 | 20250221 | 172300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 129 | 20250221 | 172200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 130 | 20250221 | 172100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 131 | 20250221 | 172000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 132 | 20250221 | 171900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 133 | 20250221 | 171800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 134 | 20250221 | 171700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 135 | 20250221 | 171600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 136 | 20250221 | 171500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 137 | 20250221 | 171400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 138 | 20250221 | 171300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 139 | 20250221 | 171200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 140 | 20250221 | 171100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 141 | 20250221 | 171000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 142 | 20250221 | 170900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 143 | 20250221 | 170800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 144 | 20250221 | 170700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 145 | 20250221 | 170600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 146 | 20250221 | 170500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 147 | 20250221 | 170400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 148 | 20250221 | 170300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 149 | 20250221 | 170200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 150 | 20250221 | 170100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 151 | 20250221 | 170000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 152 | 20250221 | 165900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 28640 |
| 153 | 20250221 | 165800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 154 | 20250221 | 165700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 155 | 20250221 | 165600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 156 | 20250221 | 165500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 157 | 20250221 | 165400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 158 | 20250221 | 165300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 159 | 20250221 | 165200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 160 | 20250221 | 165100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 161 | 20250221 | 165000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 162 | 20250221 | 164900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 163 | 20250221 | 164800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 164 | 20250221 | 164700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 165 | 20250221 | 164600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 166 | 20250221 | 164500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 167 | 20250221 | 164400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 168 | 20250221 | 164300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 169 | 20250221 | 164200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 170 | 20250221 | 164100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 171 | 20250221 | 164000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 172 | 20250221 | 163900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 173 | 20250221 | 163800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 174 | 20250221 | 163700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 175 | 20250221 | 163600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 176 | 20250221 | 163500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 177 | 20250221 | 163400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 178 | 20250221 | 163300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 179 | 20250221 | 163200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 180 | 20250221 | 163100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 181 | 20250221 | 163000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 182 | 20250221 | 162900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 28640 |
| 183 | 20250221 | 162800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 184 | 20250221 | 162700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 185 | 20250221 | 162600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 186 | 20250221 | 162500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 187 | 20250221 | 162400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 188 | 20250221 | 162300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 189 | 20250221 | 162200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 190 | 20250221 | 162100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 191 | 20250221 | 162000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 192 | 20250221 | 161900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 193 | 20250221 | 161800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 194 | 20250221 | 161700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 195 | 20250221 | 161600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 196 | 20250221 | 161500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 197 | 20250221 | 161400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 198 | 20250221 | 161300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 199 | 20250221 | 161200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 200 | 20250221 | 161100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 201 | 20250221 | 161000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 202 | 20250221 | 160900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 203 | 20250221 | 160800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 204 | 20250221 | 160700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 205 | 20250221 | 160600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 206 | 20250221 | 160500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 207 | 20250221 | 160400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 208 | 20250221 | 160300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 209 | 20250221 | 160200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 210 | 20250221 | 160100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 211 | 20250221 | 160000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 212 | 20250221 | 155900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 28640 |
| 213 | 20250221 | 155800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 214 | 20250221 | 155700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 215 | 20250221 | 155600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 216 | 20250221 | 155500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 217 | 20250221 | 155400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 218 | 20250221 | 155300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 219 | 20250221 | 155200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 220 | 20250221 | 155100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 221 | 20250221 | 155000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 222 | 20250221 | 154900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 223 | 20250221 | 154800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 224 | 20250221 | 154700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 225 | 20250221 | 154600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 226 | 20250221 | 154500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 227 | 20250221 | 154400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 228 | 20250221 | 154300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 229 | 20250221 | 154200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 230 | 20250221 | 154100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 231 | 20250221 | 154000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 232 | 20250221 | 153900 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 233 | 20250221 | 153800 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 234 | 20250221 | 153700 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 235 | 20250221 | 153600 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 236 | 20250221 | 153500 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 237 | 20250221 | 153400 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 238 | 20250221 | 153300 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 239 | 20250221 | 153200 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 240 | 20250221 | 153100 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 0 |
| 241 | 20250221 | 153000 | 71757961600 | 105900 | 105900 | 105900 | 105900 | 28640 |
| 242 | 20250221 | 152900 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 243 | 20250221 | 152800 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 244 | 20250221 | 152700 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 245 | 20250221 | 152600 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 246 | 20250221 | 152500 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 247 | 20250221 | 152400 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 248 | 20250221 | 152300 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 249 | 20250221 | 152200 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 250 | 20250221 | 152100 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 251 | 20250221 | 152000 | 68724985600 | 106100 | 106100 | 106100 | 106100 | 0 |
| 252 | 20250221 | 151900 | 68724985600 | 106100 | 106000 | 106300 | 106000 | 8940 |
| 253 | 20250221 | 151800 | 67776293200 | 106100 | 106000 | 106100 | 106000 | 6820 |
| 254 | 20250221 | 151700 | 67053002700 | 106100 | 106000 | 106100 | 106000 | 4633 |
| 255 | 20250221 | 151600 | 66561594800 | 106000 | 106200 | 106200 | 106000 | 5662 |
| 256 | 20250221 | 151500 | 65960908500 | 106100 | 106200 | 106200 | 106100 | 3437 |
| 257 | 20250221 | 151400 | 65596190100 | 106200 | 106200 | 106300 | 106100 | 4785 |
| 258 | 20250221 | 151300 | 65088197700 | 106300 | 106300 | 106300 | 106200 | 3082 |
| 259 | 20250221 | 151200 | 64760819800 | 106200 | 106300 | 106300 | 106200 | 1362 |
| 260 | 20250221 | 151100 | 64616110600 | 106200 | 106300 | 106400 | 106200 | 1587 |
| 261 | 20250221 | 151000 | 64447379800 | 106300 | 106300 | 106400 | 106300 | 1576 |
| 262 | 20250221 | 150900 | 64279844400 | 106300 | 106300 | 106400 | 106300 | 6499 |
| 263 | 20250221 | 150800 | 63588792500 | 106400 | 106400 | 106500 | 106300 | 1310 |
| 264 | 20250221 | 150700 | 63449429500 | 106400 | 106400 | 106500 | 106400 | 2143 |
| 265 | 20250221 | 150600 | 63221408600 | 106500 | 106500 | 106600 | 106400 | 6171 |
| 266 | 20250221 | 150500 | 62564174800 | 106600 | 106500 | 106600 | 106500 | 723 |
| 267 | 20250221 | 150400 | 62487146300 | 106500 | 106500 | 106600 | 106500 | 1761 |
| 268 | 20250221 | 150300 | 62299475000 | 106500 | 106600 | 106700 | 106500 | 592 |
| 269 | 20250221 | 150200 | 62236363400 | 106700 | 106500 | 106700 | 106500 | 544 |
| 270 | 20250221 | 150100 | 62178362800 | 106600 | 106500 | 106600 | 106500 | 872 |
| 271 | 20250221 | 150000 | 62085411200 | 106500 | 106500 | 106600 | 106500 | 1411 |
| 272 | 20250221 | 145900 | 61935012800 | 106500 | 106600 | 106700 | 106500 | 1143 |
| 273 | 20250221 | 145800 | 61813170700 | 106600 | 106700 | 106700 | 106600 | 741 |
| 274 | 20250221 | 145700 | 61734171900 | 106600 | 106600 | 106800 | 106500 | 2514 |
| 275 | 20250221 | 145600 | 61466058800 | 106700 | 106800 | 106800 | 106600 | 4598 |
| 276 | 20250221 | 145500 | 60975404900 | 106800 | 106700 | 106800 | 106700 | 373 |
| 277 | 20250221 | 145400 | 60935579400 | 106700 | 106700 | 106800 | 106700 | 879 |
| 278 | 20250221 | 145300 | 60841788000 | 106700 | 106800 | 106800 | 106700 | 168 |
| 279 | 20250221 | 145200 | 60823848300 | 106700 | 106800 | 106800 | 106700 | 153 |
| 280 | 20250221 | 145100 | 60807515300 | 106700 | 106700 | 106800 | 106600 | 2884 |
| 281 | 20250221 | 145000 | 60499794900 | 106700 | 106600 | 106700 | 106600 | 1598 |
| 282 | 20250221 | 144900 | 60329355200 | 106600 | 106600 | 106700 | 106600 | 750 |
| 283 | 20250221 | 144800 | 60249403900 | 106700 | 106700 | 106700 | 106600 | 2688 |
| 284 | 20250221 | 144700 | 59962811100 | 106700 | 106600 | 106700 | 106600 | 269 |
| 285 | 20250221 | 144600 | 59934122000 | 106700 | 106600 | 106700 | 106600 | 442 |
| 286 | 20250221 | 144500 | 59886980100 | 106700 | 106700 | 106700 | 106600 | 415 |
| 287 | 20250221 | 144400 | 59842700200 | 106700 | 106700 | 106800 | 106600 | 757 |
| 288 | 20250221 | 144300 | 59761929700 | 106700 | 106700 | 106800 | 106700 | 790 |
| 289 | 20250221 | 144200 | 59677629500 | 106800 | 106700 | 106800 | 106700 | 228 |
| 290 | 20250221 | 144100 | 59653299200 | 106600 | 106600 | 106700 | 106500 | 2113 |
| 291 | 20250221 | 144000 | 59427963700 | 106600 | 106700 | 106700 | 106600 | 570 |
| 292 | 20250221 | 143900 | 59367159400 | 106700 | 106900 | 106900 | 106600 | 4229 |
| 293 | 20250221 | 143800 | 58915412100 | 107000 | 106900 | 107000 | 106900 | 415 |
| 294 | 20250221 | 143700 | 58871034100 | 106900 | 107000 | 107000 | 106900 | 443 |
| 295 | 20250221 | 143600 | 58823661500 | 107000 | 107000 | 107000 | 106900 | 481 |
| 296 | 20250221 | 143500 | 58772214700 | 107000 | 107000 | 107000 | 106900 | 775 |
| 297 | 20250221 | 143400 | 58689317000 | 107000 | 107000 | 107100 | 106900 | 1636 |
| 298 | 20250221 | 143300 | 58514256400 | 106900 | 107000 | 107100 | 106900 | 1732 |
| 299 | 20250221 | 143200 | 58328934600 | 107000 | 106900 | 107100 | 106900 | 2740 |
| 300 | 20250221 | 143100 | 58035803000 | 106900 | 106800 | 106900 | 106800 | 1040 |
| 301 | 20250221 | 143000 | 57924627900 | 106800 | 106800 | 106900 | 106700 | 713 |
| 302 | 20250221 | 142900 | 57848467800 | 106800 | 106800 | 106800 | 106700 | 443 |
| 303 | 20250221 | 142800 | 57801162900 | 106700 | 106700 | 106800 | 106600 | 481 |
| 304 | 20250221 | 142700 | 57749843300 | 106700 | 106700 | 106700 | 106600 | 474 |
| 305 | 20250221 | 142600 | 57699271000 | 106700 | 106700 | 106700 | 106600 | 711 |
| 306 | 20250221 | 142500 | 57623423300 | 106700 | 106700 | 106700 | 106600 | 597 |
| 307 | 20250221 | 142400 | 57559761600 | 106700 | 106500 | 106700 | 106500 | 219 |
| 308 | 20250221 | 142300 | 57536415900 | 106600 | 106700 | 106700 | 106500 | 630 |
| 309 | 20250221 | 142200 | 57469236300 | 106600 | 106500 | 106700 | 106400 | 792 |
| 310 | 20250221 | 142100 | 57384822600 | 106500 | 106400 | 106500 | 106400 | 101 |
| 311 | 20250221 | 142000 | 57374066800 | 106400 | 106500 | 106600 | 106400 | 149 |
| 312 | 20250221 | 141900 | 57358202200 | 106600 | 106500 | 106600 | 106300 | 1481 |
| 313 | 20250221 | 141800 | 57200599400 | 106500 | 106400 | 106500 | 106400 | 318 |
| 314 | 20250221 | 141700 | 57166734500 | 106300 | 106300 | 106500 | 106300 | 823 |
| 315 | 20250221 | 141600 | 57079237500 | 106300 | 106500 | 106500 | 106300 | 1997 |
| 316 | 20250221 | 141500 | 56866756600 | 106500 | 106600 | 106600 | 106400 | 1206 |
| 317 | 20250221 | 141400 | 56738317100 | 106600 | 106500 | 106600 | 106400 | 171 |
| 318 | 20250221 | 141300 | 56720111000 | 106600 | 106500 | 106600 | 106400 | 223 |
| 319 | 20250221 | 141200 | 56696359500 | 106500 | 106400 | 106600 | 106400 | 307 |
| 320 | 20250221 | 141100 | 56663667500 | 106400 | 106500 | 106500 | 106400 | 202 |
| 321 | 20250221 | 141000 | 56642156200 | 106500 | 106400 | 106500 | 106300 | 273 |
| 322 | 20250221 | 140900 | 56613105900 | 106400 | 106200 | 106400 | 106200 | 648 |
| 323 | 20250221 | 140800 | 56544182000 | 106200 | 106300 | 106300 | 106200 | 219 |
| 324 | 20250221 | 140700 | 56520923100 | 106300 | 106200 | 106300 | 106100 | 475 |
| 325 | 20250221 | 140600 | 56470476800 | 106200 | 106200 | 106300 | 106200 | 1230 |
| 326 | 20250221 | 140500 | 56339849200 | 106200 | 106100 | 106300 | 106100 | 104 |
| 327 | 20250221 | 140400 | 56328802600 | 106200 | 106000 | 106200 | 106000 | 480 |
| 328 | 20250221 | 140300 | 56277884100 | 106000 | 106300 | 106300 | 106000 | 841 |
| 329 | 20250221 | 140200 | 56188652100 | 106200 | 106100 | 106200 | 106000 | 1300 |
| 330 | 20250221 | 140100 | 56050709600 | 106100 | 106100 | 106100 | 106000 | 1208 |
| 331 | 20250221 | 140000 | 55922655000 | 106000 | 106000 | 106100 | 106000 | 211 |
| 332 | 20250221 | 135900 | 55900281200 | 106000 | 106000 | 106100 | 106000 | 2184 |
| 333 | 20250221 | 135800 | 55668756800 | 106100 | 106100 | 106300 | 106100 | 1169 |
| 334 | 20250221 | 135700 | 55544705200 | 106100 | 106300 | 106300 | 106100 | 3043 |
| 335 | 20250221 | 135600 | 55221692700 | 106300 | 106200 | 106400 | 106200 | 176 |
| 336 | 20250221 | 135500 | 55202993500 | 106200 | 106200 | 106300 | 106200 | 583 |
| 337 | 20250221 | 135400 | 55141052400 | 106300 | 106400 | 106400 | 106300 | 227 |
| 338 | 20250221 | 135300 | 55116920300 | 106300 | 106200 | 106400 | 106200 | 901 |
| 339 | 20250221 | 135200 | 55021167200 | 106300 | 106400 | 106400 | 106200 | 1085 |
| 340 | 20250221 | 135100 | 54905826900 | 106400 | 106300 | 106600 | 106200 | 1767 |
| 341 | 20250221 | 135000 | 54717910100 | 106400 | 106300 | 106400 | 106300 | 148 |
| 342 | 20250221 | 134900 | 54702168900 | 106300 | 106300 | 106500 | 106300 | 147 |
| 343 | 20250221 | 134800 | 54686535600 | 106300 | 106400 | 106400 | 106300 | 148 |
| 344 | 20250221 | 134700 | 54670792300 | 106300 | 106200 | 106400 | 106200 | 346 |
| 345 | 20250221 | 134600 | 54634030600 | 106200 | 106300 | 106300 | 106200 | 129 |
| 346 | 20250221 | 134500 | 54620325000 | 106300 | 106300 | 106500 | 106200 | 417 |
| 347 | 20250221 | 134400 | 54575996900 | 106500 | 106300 | 106500 | 106200 | 556 |
| 348 | 20250221 | 134300 | 54516874000 | 106300 | 106200 | 106300 | 106200 | 933 |
| 349 | 20250221 | 134200 | 54417707100 | 106300 | 106200 | 106300 | 106200 | 116 |
| 350 | 20250221 | 134100 | 54405386200 | 106200 | 106200 | 106300 | 106100 | 1094 |
| 351 | 20250221 | 134000 | 54289215200 | 106100 | 106100 | 106200 | 106100 | 1380 |
| 352 | 20250221 | 133900 | 54142794300 | 106200 | 106100 | 106200 | 106100 | 364 |
| 353 | 20250221 | 133800 | 54104140700 | 106200 | 106100 | 106200 | 106000 | 1100 |
| 354 | 20250221 | 133700 | 53987453100 | 106000 | 106000 | 106100 | 106000 | 485 |
| 355 | 20250221 | 133600 | 53936008300 | 106000 | 106100 | 106200 | 106000 | 1373 |
| 356 | 20250221 | 133500 | 53790351000 | 106100 | 106100 | 106200 | 106100 | 501 |
| 357 | 20250221 | 133400 | 53737191300 | 106200 | 106100 | 106200 | 106100 | 1382 |
| 358 | 20250221 | 133300 | 53590556000 | 106200 | 106100 | 106200 | 106100 | 359 |
| 359 | 20250221 | 133200 | 53552442500 | 106100 | 106100 | 106200 | 106100 | 771 |
| 360 | 20250221 | 133100 | 53470634800 | 106100 | 106300 | 106300 | 106100 | 397 |
| 361 | 20250221 | 133000 | 53428481600 | 106300 | 106100 | 106300 | 106100 | 302 |
| 362 | 20250221 | 132900 | 53396412500 | 106200 | 106100 | 106200 | 106100 | 1225 |
| 363 | 20250221 | 132800 | 53266432000 | 106100 | 106200 | 106200 | 106100 | 1448 |
| 364 | 20250221 | 132700 | 53112693900 | 106200 | 106200 | 106300 | 106200 | 248 |
| 365 | 20250221 | 132600 | 53086353800 | 106200 | 106200 | 106200 | 106100 | 4253 |
| 366 | 20250221 | 132500 | 52634901600 | 106300 | 106300 | 106400 | 106200 | 4598 |
| 367 | 20250221 | 132400 | 52146364600 | 106400 | 106400 | 106500 | 106300 | 1910 |
| 368 | 20250221 | 132300 | 51943145000 | 106400 | 106400 | 106500 | 106400 | 420 |
| 369 | 20250221 | 132200 | 51898455700 | 106400 | 106500 | 106500 | 106400 | 268 |
| 370 | 20250221 | 132100 | 51869922500 | 106400 | 106400 | 106500 | 106400 | 278 |
| 371 | 20250221 | 132000 | 51840338800 | 106400 | 106400 | 106500 | 106400 | 387 |
| 372 | 20250221 | 131900 | 51799160300 | 106400 | 106400 | 106500 | 106400 | 437 |
| 373 | 20250221 | 131800 | 51752661100 | 106400 | 106500 | 106500 | 106400 | 198 |
| 374 | 20250221 | 131700 | 51731585300 | 106500 | 106500 | 106700 | 106400 | 6349 |
| 375 | 20250221 | 131600 | 51055549300 | 106600 | 106600 | 106700 | 106600 | 835 |
| 376 | 20250221 | 131500 | 50966535600 | 106700 | 106600 | 106700 | 106600 | 498 |
| 377 | 20250221 | 131400 | 50913437700 | 106600 | 106700 | 106700 | 106600 | 984 |
| 378 | 20250221 | 131300 | 50808542000 | 106700 | 106700 | 106700 | 106600 | 179 |
| 379 | 20250221 | 131200 | 50789443700 | 106700 | 106600 | 106700 | 106600 | 313 |
| 380 | 20250221 | 131100 | 50756075900 | 106600 | 106500 | 106700 | 106500 | 524 |
| 381 | 20250221 | 131000 | 50700228000 | 106600 | 106600 | 106600 | 106500 | 1648 |
| 382 | 20250221 | 130900 | 50524552900 | 106600 | 106700 | 106800 | 106600 | 248 |
| 383 | 20250221 | 130800 | 50498100600 | 106600 | 106700 | 106700 | 106600 | 378 |
| 384 | 20250221 | 130700 | 50457801100 | 106600 | 106700 | 106700 | 106600 | 352 |
| 385 | 20250221 | 130600 | 50420262200 | 106700 | 106700 | 106700 | 106600 | 132 |
| 386 | 20250221 | 130500 | 50406179800 | 106600 | 106600 | 106700 | 106600 | 570 |
| 387 | 20250221 | 130400 | 50345403400 | 106600 | 106600 | 106700 | 106500 | 2945 |
| 388 | 20250221 | 130300 | 50031467600 | 106600 | 106600 | 106700 | 106600 | 694 |
| 389 | 20250221 | 130200 | 49957450500 | 106600 | 106600 | 106700 | 106600 | 339 |
| 390 | 20250221 | 130100 | 49921288200 | 106600 | 106700 | 106700 | 106600 | 231 |
| 391 | 20250221 | 130000 | 49896651400 | 106700 | 106600 | 106700 | 106600 | 250 |
| 392 | 20250221 | 125900 | 49869982200 | 106600 | 106700 | 106800 | 106600 | 576 |
| 393 | 20250221 | 125800 | 49808525700 | 106700 | 106700 | 106800 | 106700 | 490 |
| 394 | 20250221 | 125700 | 49756240200 | 106700 | 106700 | 106800 | 106600 | 1249 |
| 395 | 20250221 | 125600 | 49622971100 | 106800 | 106700 | 106800 | 106600 | 673 |
| 396 | 20250221 | 125500 | 49551170900 | 106600 | 106700 | 106800 | 106600 | 1272 |
| 397 | 20250221 | 125400 | 49415440800 | 106800 | 106700 | 106800 | 106700 | 197 |
| 398 | 20250221 | 125300 | 49394418000 | 106800 | 106700 | 106800 | 106700 | 501 |
| 399 | 20250221 | 125200 | 49340918000 | 106700 | 106700 | 106800 | 106700 | 138 |
| 400 | 20250221 | 125100 | 49326193000 | 106700 | 106700 | 106800 | 106700 | 245 |
| 401 | 20250221 | 125000 | 49300051300 | 106700 | 106700 | 106800 | 106700 | 176 |
| 402 | 20250221 | 124900 | 49281265900 | 106800 | 106700 | 106800 | 106700 | 83 |
| 403 | 20250221 | 124800 | 49272409400 | 106700 | 106700 | 106800 | 106700 | 432 |
| 404 | 20250221 | 124700 | 49226308300 | 106800 | 106800 | 106800 | 106700 | 768 |
| 405 | 20250221 | 124600 | 49144343400 | 106800 | 106700 | 106800 | 106700 | 300 |
| 406 | 20250221 | 124500 | 49112322500 | 106700 | 106700 | 106800 | 106700 | 288 |
| 407 | 20250221 | 124400 | 49081590000 | 106800 | 106700 | 106800 | 106700 | 249 |
| 408 | 20250221 | 124300 | 49055019300 | 106700 | 106700 | 106800 | 106700 | 213 |
| 409 | 20250221 | 124200 | 49032291600 | 106700 | 106600 | 106800 | 106600 | 438 |
| 410 | 20250221 | 124100 | 48985566500 | 106700 | 106700 | 106700 | 106600 | 881 |
| 411 | 20250221 | 124000 | 48891630400 | 106700 | 106700 | 106700 | 106600 | 289 |
| 412 | 20250221 | 123900 | 48860797900 | 106700 | 106800 | 106800 | 106600 | 1406 |
| 413 | 20250221 | 123800 | 48710796500 | 106700 | 106800 | 106800 | 106700 | 831 |
| 414 | 20250221 | 123700 | 48622057900 | 106800 | 106800 | 106800 | 106700 | 880 |
| 415 | 20250221 | 123600 | 48528122600 | 106800 | 106900 | 107000 | 106800 | 2526 |
| 416 | 20250221 | 123500 | 48258213600 | 107000 | 106900 | 107000 | 106900 | 259 |
| 417 | 20250221 | 123400 | 48230515100 | 106900 | 107100 | 107100 | 106900 | 502 |
| 418 | 20250221 | 123300 | 48176802500 | 107100 | 107100 | 107100 | 107000 | 358 |
| 419 | 20250221 | 123200 | 48138494500 | 107100 | 107200 | 107200 | 107000 | 1390 |
| 420 | 20250221 | 123100 | 47989648000 | 107100 | 107200 | 107400 | 107100 | 2026 |
| 421 | 20250221 | 123000 | 47772330300 | 107300 | 107200 | 107300 | 107100 | 318 |
| 422 | 20250221 | 122900 | 47738230300 | 107200 | 107100 | 107200 | 107000 | 3209 |
| 423 | 20250221 | 122800 | 47394509100 | 107100 | 107200 | 107200 | 107100 | 485 |
| 424 | 20250221 | 122700 | 47342544600 | 107200 | 107200 | 107200 | 107100 | 446 |
| 425 | 20250221 | 122600 | 47294739900 | 107200 | 107000 | 107200 | 107000 | 361 |
| 426 | 20250221 | 122500 | 47256078300 | 107000 | 107000 | 107200 | 107000 | 368 |
| 427 | 20250221 | 122400 | 47216671300 | 107000 | 107000 | 107100 | 107000 | 844 |
| 428 | 20250221 | 122300 | 47126291300 | 107000 | 107000 | 107000 | 106900 | 269 |
| 429 | 20250221 | 122200 | 47097510200 | 106900 | 106800 | 107000 | 106800 | 267 |
| 430 | 20250221 | 122100 | 47068965300 | 106800 | 106900 | 106900 | 106800 | 118 |
| 431 | 20250221 | 122000 | 47056358700 | 106800 | 106900 | 106900 | 106800 | 180 |
| 432 | 20250221 | 121900 | 47037132500 | 106800 | 106900 | 106900 | 106800 | 75 |
| 433 | 20250221 | 121800 | 47029118100 | 106800 | 106700 | 106900 | 106700 | 59 |
| 434 | 20250221 | 121700 | 47022815800 | 106700 | 106700 | 106900 | 106700 | 934 |
| 435 | 20250221 | 121600 | 46923091500 | 106700 | 106700 | 106800 | 106600 | 369 |
| 436 | 20250221 | 121500 | 46883719000 | 106700 | 106600 | 106700 | 106600 | 176 |
| 437 | 20250221 | 121400 | 46864955900 | 106700 | 106600 | 106700 | 106600 | 155 |
| 438 | 20250221 | 121300 | 46848419400 | 106600 | 106700 | 106800 | 106500 | 714 |
| 439 | 20250221 | 121200 | 46772300000 | 106700 | 106600 | 106700 | 106500 | 879 |
| 440 | 20250221 | 121100 | 46678564600 | 106600 | 106500 | 106600 | 106500 | 516 |
| 441 | 20250221 | 121000 | 46623584300 | 106500 | 106500 | 106600 | 106500 | 223 |
| 442 | 20250221 | 120900 | 46599832900 | 106500 | 106600 | 106600 | 106500 | 437 |
| 443 | 20250221 | 120800 | 46553270100 | 106500 | 106500 | 106600 | 106500 | 758 |
| 444 | 20250221 | 120700 | 46472540800 | 106500 | 106500 | 106600 | 106400 | 575 |
| 445 | 20250221 | 120600 | 46411302800 | 106400 | 106500 | 106500 | 106400 | 151 |
| 446 | 20250221 | 120500 | 46395228400 | 106400 | 106600 | 106600 | 106400 | 925 |
| 447 | 20250221 | 120400 | 46296726700 | 106600 | 106700 | 106700 | 106500 | 3008 |
| 448 | 20250221 | 120300 | 45976021400 | 106700 | 106800 | 106900 | 106700 | 1151 |
| 449 | 20250221 | 120200 | 45853102200 | 106800 | 106800 | 106900 | 106800 | 160 |
| 450 | 20250221 | 120100 | 45836012500 | 106900 | 106800 | 106900 | 106700 | 236 |
| 451 | 20250221 | 120000 | 45810807900 | 106800 | 106800 | 106800 | 106700 | 58 |
| 452 | 20250221 | 115900 | 45804616500 | 106800 | 106700 | 106800 | 106700 | 228 |
| 453 | 20250221 | 115800 | 45780277500 | 106700 | 106700 | 106800 | 106700 | 593 |
| 454 | 20250221 | 115700 | 45716949400 | 106800 | 106700 | 106800 | 106700 | 382 |
| 455 | 20250221 | 115600 | 45676184200 | 106800 | 106800 | 106800 | 106700 | 325 |
| 456 | 20250221 | 115500 | 45641482300 | 106800 | 106800 | 106900 | 106700 | 333 |
| 457 | 20250221 | 115400 | 45605926300 | 106900 | 106800 | 106900 | 106700 | 354 |
| 458 | 20250221 | 115300 | 45568097600 | 106800 | 106500 | 106800 | 106500 | 1754 |
| 459 | 20250221 | 115200 | 45380947300 | 106500 | 106600 | 106600 | 106500 | 2560 |
| 460 | 20250221 | 115100 | 45108118300 | 106700 | 106800 | 106800 | 106600 | 2004 |
| 461 | 20250221 | 115000 | 44894247300 | 106800 | 106800 | 106900 | 106800 | 216 |
| 462 | 20250221 | 114900 | 44871176500 | 106800 | 106800 | 106900 | 106800 | 137 |
| 463 | 20250221 | 114800 | 44856541000 | 106800 | 106800 | 106800 | 106700 | 631 |
| 464 | 20250221 | 114700 | 44789165900 | 106700 | 106700 | 106800 | 106700 | 127 |
| 465 | 20250221 | 114600 | 44775610300 | 106700 | 106800 | 106800 | 106700 | 417 |
| 466 | 20250221 | 114500 | 44731092500 | 106800 | 106800 | 106800 | 106700 | 343 |
| 467 | 20250221 | 114400 | 44694492900 | 106800 | 106600 | 106900 | 106600 | 572 |
| 468 | 20250221 | 114300 | 44633457000 | 106600 | 106500 | 106900 | 106400 | 759 |
| 469 | 20250221 | 114200 | 44552483200 | 106500 | 106800 | 106900 | 106400 | 8818 |
| 470 | 20250221 | 114100 | 43613294100 | 106800 | 106800 | 106900 | 106800 | 166 |
| 471 | 20250221 | 114000 | 43595563700 | 106800 | 106800 | 106900 | 106700 | 469 |
| 472 | 20250221 | 113900 | 43545475600 | 106700 | 106800 | 106900 | 106700 | 1210 |
| 473 | 20250221 | 113800 | 43416253900 | 106900 | 106800 | 106900 | 106600 | 975 |
| 474 | 20250221 | 113700 | 43312171800 | 106700 | 106800 | 106800 | 106700 | 263 |
| 475 | 20250221 | 113600 | 43284092000 | 106700 | 106700 | 106700 | 106600 | 298 |
| 476 | 20250221 | 113500 | 43252298300 | 106700 | 106700 | 106700 | 106600 | 505 |
| 477 | 20250221 | 113400 | 43198462500 | 106800 | 106700 | 106800 | 106600 | 175 |
| 478 | 20250221 | 113300 | 43179792600 | 106600 | 106500 | 106600 | 106400 | 10443 |
| 479 | 20250221 | 113200 | 42068362400 | 106500 | 106600 | 106700 | 106500 | 2382 |
| 480 | 20250221 | 113100 | 41814640700 | 106700 | 106500 | 106700 | 106500 | 1601 |
| 481 | 20250221 | 113000 | 41644040700 | 106500 | 106600 | 106700 | 106500 | 1522 |
| 482 | 20250221 | 112900 | 41481800800 | 106600 | 106900 | 106900 | 106600 | 2778 |
| 483 | 20250221 | 112800 | 41185349300 | 106800 | 106700 | 106800 | 106700 | 464 |
| 484 | 20250221 | 112700 | 41135813600 | 106700 | 106700 | 106800 | 106700 | 239 |
| 485 | 20250221 | 112600 | 41110303400 | 106800 | 106700 | 106800 | 106700 | 289 |
| 486 | 20250221 | 112500 | 41079453100 | 106700 | 106700 | 106900 | 106700 | 567 |
| 487 | 20250221 | 112400 | 41018905500 | 106800 | 106800 | 106800 | 106700 | 608 |
| 488 | 20250221 | 112300 | 40954015300 | 106800 | 106800 | 106900 | 106800 | 717 |
| 489 | 20250221 | 112200 | 40877433300 | 106800 | 107000 | 107000 | 106800 | 3986 |
| 490 | 20250221 | 112100 | 40451453400 | 106900 | 106900 | 107000 | 106900 | 106 |
| 491 | 20250221 | 112000 | 40440116400 | 106900 | 106900 | 107000 | 106800 | 1096 |
| 492 | 20250221 | 111900 | 40322953000 | 106900 | 106900 | 107000 | 106900 | 459 |
| 493 | 20250221 | 111800 | 40273873600 | 106900 | 107000 | 107100 | 106900 | 493 |
| 494 | 20250221 | 111700 | 40221128400 | 107000 | 107000 | 107100 | 107000 | 286 |
| 495 | 20250221 | 111600 | 40190525300 | 107100 | 106900 | 107100 | 106900 | 287 |
| 496 | 20250221 | 111500 | 40159824800 | 106900 | 106900 | 107000 | 106800 | 1523 |
| 497 | 20250221 | 111400 | 39997011700 | 106900 | 107100 | 107100 | 106900 | 983 |
| 498 | 20250221 | 111300 | 39891837600 | 107000 | 107100 | 107200 | 107000 | 1513 |
| 499 | 20250221 | 111200 | 39729814300 | 107100 | 107300 | 107400 | 107100 | 1348 |
| 500 | 20250221 | 111100 | 39585282200 | 107300 | 107400 | 107400 | 107200 | 652 |
| 501 | 20250221 | 111000 | 39515299500 | 107300 | 107300 | 107300 | 107200 | 1202 |
| 502 | 20250221 | 110900 | 39386341700 | 107200 | 107200 | 107300 | 107200 | 581 |
| 503 | 20250221 | 110800 | 39324044900 | 107200 | 107100 | 107300 | 107100 | 1368 |
| 504 | 20250221 | 110700 | 39177447400 | 107100 | 107200 | 107200 | 107100 | 540 |
| 505 | 20250221 | 110600 | 39119600300 | 107100 | 107300 | 107400 | 107000 | 2180 |
| 506 | 20250221 | 110500 | 38885874700 | 107300 | 107500 | 107500 | 107300 | 706 |
| 507 | 20250221 | 110400 | 38810085900 | 107500 | 107700 | 107700 | 107500 | 2109 |
| 508 | 20250221 | 110300 | 38583249900 | 107700 | 107700 | 107700 | 107600 | 473 |
| 509 | 20250221 | 110200 | 38532333400 | 107700 | 107900 | 108000 | 107600 | 3935 |
| 510 | 20250221 | 110100 | 38107982300 | 107900 | 108000 | 108100 | 107900 | 835 |
| 511 | 20250221 | 110000 | 38017797700 | 108100 | 108000 | 108100 | 107900 | 1046 |
| 512 | 20250221 | 105900 | 37904813000 | 108000 | 108000 | 108200 | 108000 | 3178 |
| 513 | 20250221 | 105800 | 37561376700 | 108100 | 108000 | 108100 | 107900 | 3384 |
| 514 | 20250221 | 105700 | 37195887700 | 107900 | 107800 | 108000 | 107700 | 3569 |
| 515 | 20250221 | 105600 | 36810870900 | 107700 | 107700 | 107800 | 107700 | 385 |
| 516 | 20250221 | 105500 | 36769403800 | 107700 | 107800 | 107800 | 107600 | 688 |
| 517 | 20250221 | 105400 | 36695270300 | 107600 | 107700 | 107800 | 107600 | 737 |
| 518 | 20250221 | 105300 | 36615880000 | 107700 | 107700 | 107800 | 107700 | 1046 |
| 519 | 20250221 | 105200 | 36503131500 | 107700 | 107700 | 107800 | 107700 | 491 |
| 520 | 20250221 | 105100 | 36450234200 | 107700 | 107600 | 107800 | 107600 | 714 |
| 521 | 20250221 | 105000 | 36373345300 | 107600 | 107700 | 107700 | 107600 | 601 |
| 522 | 20250221 | 104900 | 36308626600 | 107700 | 107700 | 107800 | 107500 | 2523 |
| 523 | 20250221 | 104800 | 36037029600 | 107600 | 107700 | 107700 | 107600 | 203 |
| 524 | 20250221 | 104700 | 36015169300 | 107700 | 107800 | 107800 | 107700 | 1732 |
| 525 | 20250221 | 104600 | 35828591000 | 107700 | 107700 | 107800 | 107700 | 437 |
| 526 | 20250221 | 104500 | 35781517800 | 107700 | 107800 | 107800 | 107400 | 1715 |
| 527 | 20250221 | 104400 | 35596922500 | 107800 | 107700 | 107800 | 107600 | 689 |
| 528 | 20250221 | 104300 | 35522710400 | 107700 | 107600 | 107800 | 107200 | 2379 |
| 529 | 20250221 | 104200 | 35266820400 | 107600 | 107900 | 107900 | 107600 | 977 |
| 530 | 20250221 | 104100 | 35161535700 | 107800 | 107800 | 107900 | 107700 | 1496 |
| 531 | 20250221 | 104000 | 35000234000 | 107800 | 107500 | 107900 | 107500 | 7269 |
| 532 | 20250221 | 103900 | 34216843400 | 107600 | 107500 | 107600 | 107300 | 2776 |
| 533 | 20250221 | 103800 | 33918447100 | 107400 | 107300 | 107400 | 107200 | 1972 |
| 534 | 20250221 | 103700 | 33706772000 | 107400 | 107300 | 107400 | 107300 | 510 |
| 535 | 20250221 | 103600 | 33652023900 | 107100 | 107200 | 107300 | 107100 | 1625 |
| 536 | 20250221 | 103500 | 33477714800 | 107200 | 107200 | 107300 | 107100 | 529 |
| 537 | 20250221 | 103400 | 33421008400 | 107300 | 107100 | 107300 | 107000 | 1634 |
| 538 | 20250221 | 103300 | 33246067200 | 107000 | 107000 | 107100 | 106800 | 2232 |
| 539 | 20250221 | 103200 | 33007446000 | 107000 | 107000 | 107100 | 107000 | 240 |
| 540 | 20250221 | 103100 | 32981761800 | 107000 | 107200 | 107200 | 107000 | 488 |
| 541 | 20250221 | 103000 | 32929502400 | 106900 | 107000 | 107200 | 106900 | 1107 |
| 542 | 20250221 | 102900 | 32810952700 | 107000 | 107000 | 107100 | 107000 | 875 |
| 543 | 20250221 | 102800 | 32717316400 | 107000 | 107200 | 107200 | 107000 | 919 |
| 544 | 20250221 | 102700 | 32618907400 | 107100 | 107200 | 107200 | 107100 | 274 |
| 545 | 20250221 | 102600 | 32589542100 | 107200 | 107100 | 107200 | 106900 | 519 |
| 546 | 20250221 | 102500 | 32533969600 | 106900 | 106800 | 107100 | 106800 | 1514 |
| 547 | 20250221 | 102400 | 32372052600 | 106900 | 107100 | 107100 | 106700 | 4609 |
| 548 | 20250221 | 102300 | 31879108400 | 107100 | 107000 | 107400 | 106900 | 1043 |
| 549 | 20250221 | 102200 | 31767377000 | 106900 | 106900 | 107100 | 106800 | 1597 |
| 550 | 20250221 | 102100 | 31596630900 | 106900 | 107100 | 107200 | 106900 | 2364 |
| 551 | 20250221 | 102000 | 31343540700 | 107100 | 107200 | 107300 | 107100 | 1355 |
| 552 | 20250221 | 101900 | 31198304400 | 107300 | 107300 | 107300 | 107200 | 477 |
| 553 | 20250221 | 101800 | 31147127600 | 107200 | 107400 | 107500 | 107100 | 1565 |
| 554 | 20250221 | 101700 | 30979251300 | 107200 | 107600 | 107600 | 107200 | 3113 |
| 555 | 20250221 | 101600 | 30644667600 | 107500 | 107400 | 107700 | 107300 | 1895 |
| 556 | 20250221 | 101500 | 30440918100 | 107300 | 107500 | 107500 | 107300 | 840 |
| 557 | 20250221 | 101400 | 30350690500 | 107400 | 107200 | 107500 | 107200 | 2287 |
| 558 | 20250221 | 101300 | 30105192500 | 107200 | 107200 | 107400 | 107200 | 574 |
| 559 | 20250221 | 101200 | 30043636600 | 107200 | 107300 | 107400 | 107200 | 1328 |
| 560 | 20250221 | 101100 | 29901151000 | 107300 | 107300 | 107400 | 107100 | 1241 |
| 561 | 20250221 | 101000 | 29768055900 | 107200 | 107400 | 107500 | 107200 | 2325 |
| 562 | 20250221 | 100900 | 29518481200 | 107400 | 107500 | 107600 | 107200 | 2629 |
| 563 | 20250221 | 100800 | 29236126600 | 107600 | 107800 | 107900 | 107400 | 8024 |
| 564 | 20250221 | 100700 | 28371852700 | 107700 | 106900 | 107800 | 106800 | 19824 |
| 565 | 20250221 | 100600 | 26242402400 | 107000 | 106100 | 107000 | 106100 | 3965 |
| 566 | 20250221 | 100500 | 25819669700 | 106100 | 105800 | 106200 | 105800 | 969 |
| 567 | 20250221 | 100400 | 25717079600 | 105800 | 105800 | 106000 | 105700 | 1300 |
| 568 | 20250221 | 100300 | 25579472800 | 105900 | 105900 | 106000 | 105800 | 1679 |
| 569 | 20250221 | 100200 | 25401767200 | 105900 | 106100 | 106200 | 105900 | 2126 |
| 570 | 20250221 | 100100 | 25176425800 | 106100 | 106200 | 106300 | 106100 | 1040 |
| 571 | 20250221 | 100000 | 25065988600 | 106300 | 106200 | 106300 | 106200 | 687 |
| 572 | 20250221 | 095900 | 24992990400 | 106200 | 106200 | 106300 | 106200 | 675 |
| 573 | 20250221 | 095800 | 24921285300 | 106300 | 106300 | 106400 | 106200 | 1040 |
| 574 | 20250221 | 095700 | 24810769000 | 106300 | 106200 | 106300 | 106000 | 897 |
| 575 | 20250221 | 095600 | 24715459900 | 106300 | 106000 | 106300 | 105800 | 1257 |
| 576 | 20250221 | 095500 | 24582161100 | 106000 | 106100 | 106200 | 105900 | 1535 |
| 577 | 20250221 | 095400 | 24419419000 | 106200 | 106100 | 106200 | 106100 | 1278 |
| 578 | 20250221 | 095300 | 24283731600 | 106100 | 105900 | 106200 | 105800 | 2108 |
| 579 | 20250221 | 095200 | 24060202800 | 105900 | 105600 | 105900 | 105500 | 1395 |
| 580 | 20250221 | 095100 | 23912682000 | 105600 | 105500 | 105700 | 105500 | 501 |
| 581 | 20250221 | 095000 | 23859778800 | 105600 | 105700 | 105800 | 105600 | 3705 |
| 582 | 20250221 | 094900 | 23468290000 | 105800 | 105200 | 105800 | 105200 | 6416 |
| 583 | 20250221 | 094800 | 22791793400 | 105300 | 105400 | 105400 | 105200 | 6569 |
| 584 | 20250221 | 094700 | 22099852200 | 105400 | 105500 | 105600 | 105300 | 4550 |
| 585 | 20250221 | 094600 | 21620180700 | 105500 | 105600 | 105700 | 105400 | 5857 |
| 586 | 20250221 | 094500 | 21001991900 | 105700 | 105700 | 105700 | 105600 | 4674 |
| 587 | 20250221 | 094400 | 20508234300 | 105700 | 105700 | 105700 | 105600 | 2720 |
| 588 | 20250221 | 094300 | 20220887900 | 105700 | 105800 | 105800 | 105700 | 5523 |
| 589 | 20250221 | 094200 | 19637031400 | 105700 | 105900 | 105900 | 105700 | 7601 |
| 590 | 20250221 | 094100 | 18832565400 | 106000 | 106200 | 106300 | 105900 | 11084 |
| 591 | 20250221 | 094000 | 17656972500 | 106200 | 106200 | 106300 | 106200 | 2034 |
| 592 | 20250221 | 093900 | 17440846000 | 106200 | 106400 | 106400 | 106200 | 1491 |
| 593 | 20250221 | 093800 | 17282435500 | 106400 | 106300 | 106400 | 106300 | 1379 |
| 594 | 20250221 | 093700 | 17135840100 | 106400 | 106400 | 106500 | 106300 | 2467 |
| 595 | 20250221 | 093600 | 16873365100 | 106500 | 106600 | 106600 | 106400 | 1186 |
| 596 | 20250221 | 093500 | 16747059300 | 106600 | 106500 | 106600 | 106400 | 915 |
| 597 | 20250221 | 093400 | 16649605700 | 106500 | 106500 | 106600 | 106400 | 1649 |
| 598 | 20250221 | 093300 | 16474015200 | 106400 | 106300 | 106500 | 106300 | 2281 |
| 599 | 20250221 | 093200 | 16231208500 | 106300 | 106400 | 106600 | 106300 | 1113 |
| 600 | 20250221 | 093100 | 16112772300 | 106400 | 106400 | 106600 | 106300 | 1434 |
| 601 | 20250221 | 093000 | 15960231800 | 106600 | 106500 | 106700 | 106400 | 1064 |
| 602 | 20250221 | 092900 | 15846879900 | 106500 | 106300 | 106800 | 106300 | 2954 |
| 603 | 20250221 | 092800 | 15532366000 | 106300 | 106400 | 106500 | 106300 | 2179 |
| 604 | 20250221 | 092700 | 15300617300 | 106400 | 106500 | 106600 | 106400 | 2756 |
| 605 | 20250221 | 092600 | 15007233500 | 106500 | 106600 | 106800 | 106400 | 2243 |
| 606 | 20250221 | 092500 | 14768359600 | 106400 | 106500 | 106600 | 106400 | 4640 |
| 607 | 20250221 | 092400 | 14274180100 | 106500 | 106700 | 106900 | 106500 | 2420 |
| 608 | 20250221 | 092300 | 14016026900 | 106800 | 106700 | 106800 | 106500 | 3391 |
| 609 | 20250221 | 092200 | 13654530500 | 106600 | 106700 | 106800 | 106600 | 1040 |
| 610 | 20250221 | 092100 | 13543566600 | 106800 | 106800 | 106900 | 106700 | 2985 |
| 611 | 20250221 | 092000 | 13224960100 | 106800 | 106700 | 106900 | 106700 | 1097 |
| 612 | 20250221 | 091900 | 13107829300 | 106700 | 106800 | 106800 | 106600 | 1582 |
| 613 | 20250221 | 091800 | 12939010900 | 106800 | 106900 | 107000 | 106800 | 1917 |
| 614 | 20250221 | 091700 | 12734195400 | 107000 | 107100 | 107100 | 106900 | 1038 |
| 615 | 20250221 | 091600 | 12623141400 | 107100 | 107200 | 107300 | 106800 | 1726 |
| 616 | 20250221 | 091500 | 12438498400 | 107300 | 106900 | 107400 | 106800 | 1245 |
| 617 | 20250221 | 091400 | 12305032100 | 106800 | 107300 | 107400 | 106600 | 3720 |
| 618 | 20250221 | 091300 | 11907117100 | 107300 | 106700 | 107400 | 106500 | 3200 |
| 619 | 20250221 | 091200 | 11564925400 | 106700 | 107000 | 107000 | 106600 | 2823 |
| 620 | 20250221 | 091100 | 11263423100 | 107000 | 107000 | 107000 | 106900 | 1379 |
| 621 | 20250221 | 091000 | 11115900400 | 106900 | 106600 | 107300 | 106500 | 5942 |
| 622 | 20250221 | 090900 | 10479857000 | 106600 | 107200 | 107700 | 106200 | 9767 |
| 623 | 20250221 | 090800 | 9435497100 | 107100 | 106100 | 107200 | 105900 | 10660 |
| 624 | 20250221 | 090700 | 8301853700 | 106000 | 106300 | 106300 | 106000 | 4869 |
| 625 | 20250221 | 090600 | 7785348600 | 106300 | 106500 | 106600 | 106300 | 3884 |
| 626 | 20250221 | 090500 | 7371949800 | 106400 | 106600 | 106600 | 106300 | 3682 |
| 627 | 20250221 | 090400 | 6979908800 | 106600 | 106800 | 107100 | 106100 | 4074 |
| 628 | 20250221 | 090300 | 6544994700 | 106700 | 105900 | 106800 | 105600 | 13001 |
| 629 | 20250221 | 090200 | 5167478100 | 105800 | 106500 | 106500 | 105800 | 10396 |
| 630 | 20250221 | 090100 | 4063770600 | 106500 | 106700 | 107300 | 106500 | 9923 |
| 631 | 20250221 | 090000 | 3004168700 | 106600 | 108500 | 108600 | 106500 | 26741 |