35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 7108 |
| 3 | 20250221 | 185500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 4 | 20250221 | 185400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 5 | 20250221 | 185300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 6 | 20250221 | 185200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 7 | 20250221 | 185100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 8 | 20250221 | 185000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 9 | 20250221 | 184900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 10 | 20250221 | 184800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 11 | 20250221 | 184700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 12 | 20250221 | 184600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 13 | 20250221 | 184500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 14 | 20250221 | 184400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 15 | 20250221 | 184300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 16 | 20250221 | 184200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 17 | 20250221 | 184100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 18 | 20250221 | 184000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 19 | 20250221 | 183900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 20 | 20250221 | 183800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 21 | 20250221 | 183700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 22 | 20250221 | 183600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 23 | 20250221 | 183500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 24 | 20250221 | 183400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 25 | 20250221 | 183300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 26 | 20250221 | 183200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 27 | 20250221 | 183100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 28 | 20250221 | 183000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 29 | 20250221 | 182900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 30 | 20250221 | 182800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 31 | 20250221 | 182700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 32 | 20250221 | 182600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 7108 |
| 33 | 20250221 | 182500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 34 | 20250221 | 182400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 35 | 20250221 | 182300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 36 | 20250221 | 182200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 37 | 20250221 | 182100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 38 | 20250221 | 182000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 39 | 20250221 | 181900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 40 | 20250221 | 181800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 41 | 20250221 | 181700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 42 | 20250221 | 181600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 43 | 20250221 | 181500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 44 | 20250221 | 181400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 45 | 20250221 | 181300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 46 | 20250221 | 181200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 47 | 20250221 | 181100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 48 | 20250221 | 181000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 49 | 20250221 | 180900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 50 | 20250221 | 180800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 51 | 20250221 | 180700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 52 | 20250221 | 180600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 53 | 20250221 | 180500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 54 | 20250221 | 180400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 55 | 20250221 | 180300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 56 | 20250221 | 180200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 57 | 20250221 | 180100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 58 | 20250221 | 180000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 59 | 20250221 | 175900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 60 | 20250221 | 175800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 61 | 20250221 | 175700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 62 | 20250221 | 175600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 7108 |
| 63 | 20250221 | 175500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 64 | 20250221 | 175400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 65 | 20250221 | 175300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 66 | 20250221 | 175200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 67 | 20250221 | 175100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 68 | 20250221 | 175000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 69 | 20250221 | 174900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 70 | 20250221 | 174800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 71 | 20250221 | 174700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 72 | 20250221 | 174600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 73 | 20250221 | 174500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 74 | 20250221 | 174400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 75 | 20250221 | 174300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 76 | 20250221 | 174200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 77 | 20250221 | 174100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 78 | 20250221 | 174000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 79 | 20250221 | 173900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 80 | 20250221 | 173800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 81 | 20250221 | 173700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 82 | 20250221 | 173600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 83 | 20250221 | 173500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 84 | 20250221 | 173400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 85 | 20250221 | 173300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 86 | 20250221 | 173200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 87 | 20250221 | 173100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 88 | 20250221 | 173000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 89 | 20250221 | 172900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 90 | 20250221 | 172800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 91 | 20250221 | 172700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 92 | 20250221 | 172600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 7108 |
| 93 | 20250221 | 172500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 94 | 20250221 | 172400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 95 | 20250221 | 172300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 96 | 20250221 | 172200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 97 | 20250221 | 172100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 98 | 20250221 | 172000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 99 | 20250221 | 171900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 100 | 20250221 | 171800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 101 | 20250221 | 171700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 102 | 20250221 | 171600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 103 | 20250221 | 171500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 104 | 20250221 | 171400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 105 | 20250221 | 171300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 106 | 20250221 | 171200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 107 | 20250221 | 171100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 108 | 20250221 | 171000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 109 | 20250221 | 170900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 110 | 20250221 | 170800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 111 | 20250221 | 170700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 112 | 20250221 | 170600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 113 | 20250221 | 170500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 114 | 20250221 | 170400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 115 | 20250221 | 170300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 116 | 20250221 | 170200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 117 | 20250221 | 170100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 118 | 20250221 | 170000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 119 | 20250221 | 165900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 120 | 20250221 | 165800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 121 | 20250221 | 165700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 122 | 20250221 | 165600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 7108 |
| 123 | 20250221 | 165500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 124 | 20250221 | 165400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 125 | 20250221 | 165300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 126 | 20250221 | 165200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 127 | 20250221 | 165100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 128 | 20250221 | 165000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 129 | 20250221 | 164900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 130 | 20250221 | 164800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 131 | 20250221 | 164700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 132 | 20250221 | 164600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 133 | 20250221 | 164500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 134 | 20250221 | 164400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 135 | 20250221 | 164300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 136 | 20250221 | 164200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 137 | 20250221 | 164100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 138 | 20250221 | 164000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 139 | 20250221 | 163900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 140 | 20250221 | 163800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 141 | 20250221 | 163700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 142 | 20250221 | 163600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 143 | 20250221 | 163500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 144 | 20250221 | 163400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 145 | 20250221 | 163300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 146 | 20250221 | 163200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 147 | 20250221 | 163100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 148 | 20250221 | 163000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 149 | 20250221 | 162900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 150 | 20250221 | 162800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 151 | 20250221 | 162700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 152 | 20250221 | 162600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 7108 |
| 153 | 20250221 | 162500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 154 | 20250221 | 162400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 155 | 20250221 | 162300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 156 | 20250221 | 162200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 157 | 20250221 | 162100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 158 | 20250221 | 162000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 159 | 20250221 | 161900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 160 | 20250221 | 161800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 161 | 20250221 | 161700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 162 | 20250221 | 161600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 163 | 20250221 | 161500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 164 | 20250221 | 161400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 165 | 20250221 | 161300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 166 | 20250221 | 161200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 167 | 20250221 | 161100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 168 | 20250221 | 161000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 169 | 20250221 | 160900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 170 | 20250221 | 160800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 171 | 20250221 | 160700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 172 | 20250221 | 160600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 173 | 20250221 | 160500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 174 | 20250221 | 160400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 175 | 20250221 | 160300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 176 | 20250221 | 160200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 177 | 20250221 | 160100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 178 | 20250221 | 160000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 179 | 20250221 | 155900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 180 | 20250221 | 155800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 181 | 20250221 | 155700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 182 | 20250221 | 155600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 7108 |
| 183 | 20250221 | 155500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 184 | 20250221 | 155400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 185 | 20250221 | 155300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 186 | 20250221 | 155200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 187 | 20250221 | 155100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 188 | 20250221 | 155000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 189 | 20250221 | 154900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 190 | 20250221 | 154800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 191 | 20250221 | 154700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 192 | 20250221 | 154600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 193 | 20250221 | 154500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 194 | 20250221 | 154400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 195 | 20250221 | 154300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 196 | 20250221 | 154200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 197 | 20250221 | 154100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 198 | 20250221 | 154000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 199 | 20250221 | 153900 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 200 | 20250221 | 153800 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 201 | 20250221 | 153700 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 202 | 20250221 | 153600 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 203 | 20250221 | 153500 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 204 | 20250221 | 153400 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 205 | 20250221 | 153300 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 206 | 20250221 | 153200 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 207 | 20250221 | 153100 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 0 |
| 208 | 20250221 | 153000 | 43046874100 | 108100 | 108100 | 108100 | 108100 | 7108 |
| 209 | 20250221 | 152900 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 210 | 20250221 | 152800 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 211 | 20250221 | 152700 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 212 | 20250221 | 152600 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 213 | 20250221 | 152500 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 214 | 20250221 | 152400 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 215 | 20250221 | 152300 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 216 | 20250221 | 152200 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 217 | 20250221 | 152100 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 218 | 20250221 | 152000 | 42278499300 | 108400 | 108400 | 108400 | 108400 | 0 |
| 219 | 20250221 | 151900 | 42278499300 | 108400 | 108400 | 108500 | 108400 | 266 |
| 220 | 20250221 | 151800 | 42249662600 | 108500 | 108300 | 108500 | 108300 | 435 |
| 221 | 20250221 | 151700 | 42202506900 | 108400 | 108300 | 108400 | 108300 | 573 |
| 222 | 20250221 | 151600 | 42140425100 | 108400 | 108500 | 108500 | 108300 | 585 |
| 223 | 20250221 | 151500 | 42077009000 | 108500 | 108400 | 108500 | 108400 | 480 |
| 224 | 20250221 | 151400 | 42024954700 | 108500 | 108400 | 108500 | 108400 | 428 |
| 225 | 20250221 | 151300 | 41978544200 | 108400 | 108500 | 108500 | 108400 | 458 |
| 226 | 20250221 | 151200 | 41928862400 | 108500 | 108600 | 108600 | 108400 | 582 |
| 227 | 20250221 | 151100 | 41865724400 | 108500 | 108400 | 108600 | 108300 | 846 |
| 228 | 20250221 | 151000 | 41773953000 | 108300 | 108400 | 108500 | 108300 | 312 |
| 229 | 20250221 | 150900 | 41740139600 | 108300 | 108300 | 108400 | 108200 | 506 |
| 230 | 20250221 | 150800 | 41685340500 | 108300 | 108300 | 108400 | 108200 | 567 |
| 231 | 20250221 | 150700 | 41623929000 | 108300 | 108300 | 108400 | 108300 | 313 |
| 232 | 20250221 | 150600 | 41590015200 | 108400 | 108300 | 108400 | 108300 | 625 |
| 233 | 20250221 | 150500 | 41522297700 | 108400 | 108400 | 108500 | 108300 | 446 |
| 234 | 20250221 | 150400 | 41473958100 | 108300 | 108400 | 108400 | 108300 | 485 |
| 235 | 20250221 | 150300 | 41421411800 | 108400 | 108300 | 108400 | 108300 | 389 |
| 236 | 20250221 | 150200 | 41379255400 | 108400 | 108400 | 108500 | 108300 | 275 |
| 237 | 20250221 | 150100 | 41349456400 | 108400 | 108500 | 108500 | 108300 | 337 |
| 238 | 20250221 | 150000 | 41312928600 | 108500 | 108400 | 108500 | 108300 | 1085 |
| 239 | 20250221 | 145900 | 41195316400 | 108500 | 108400 | 108500 | 108300 | 559 |
| 240 | 20250221 | 145800 | 41134696600 | 108500 | 108400 | 108500 | 108400 | 725 |
| 241 | 20250221 | 145700 | 41056097400 | 108500 | 108600 | 108600 | 108400 | 1280 |
| 242 | 20250221 | 145600 | 40917223700 | 108600 | 108600 | 108600 | 108500 | 939 |
| 243 | 20250221 | 145500 | 40815316900 | 108600 | 108400 | 108600 | 108400 | 403 |
| 244 | 20250221 | 145400 | 40771577200 | 108500 | 108500 | 108600 | 108400 | 875 |
| 245 | 20250221 | 145300 | 40676640600 | 108600 | 108500 | 108600 | 108400 | 485 |
| 246 | 20250221 | 145200 | 40624012600 | 108500 | 108600 | 108600 | 108500 | 328 |
| 247 | 20250221 | 145100 | 40588411000 | 108600 | 108600 | 108700 | 108500 | 815 |
| 248 | 20250221 | 145000 | 40499917700 | 108600 | 108700 | 108700 | 108500 | 502 |
| 249 | 20250221 | 144900 | 40445417700 | 108700 | 108600 | 108700 | 108600 | 399 |
| 250 | 20250221 | 144800 | 40402060200 | 108700 | 108600 | 108700 | 108600 | 433 |
| 251 | 20250221 | 144700 | 40355024600 | 108700 | 108500 | 108700 | 108500 | 745 |
| 252 | 20250221 | 144600 | 40274089600 | 108500 | 108500 | 108600 | 108300 | 347 |
| 253 | 20250221 | 144500 | 40236459600 | 108500 | 108400 | 108500 | 108300 | 401 |
| 254 | 20250221 | 144400 | 40192973900 | 108500 | 108400 | 108500 | 108300 | 216 |
| 255 | 20250221 | 144300 | 40169551600 | 108400 | 108500 | 108600 | 108300 | 462 |
| 256 | 20250221 | 144200 | 40119445300 | 108500 | 108600 | 108600 | 108300 | 608 |
| 257 | 20250221 | 144100 | 40053483800 | 108500 | 108500 | 108600 | 108500 | 379 |
| 258 | 20250221 | 144000 | 40012345900 | 108500 | 108500 | 108600 | 108300 | 1078 |
| 259 | 20250221 | 143900 | 39895338600 | 108400 | 108200 | 108500 | 108100 | 3184 |
| 260 | 20250221 | 143800 | 39550420000 | 108300 | 108200 | 108300 | 108200 | 322 |
| 261 | 20250221 | 143700 | 39515563300 | 108200 | 108200 | 108300 | 108200 | 339 |
| 262 | 20250221 | 143600 | 39478862500 | 108300 | 108300 | 108300 | 108200 | 401 |
| 263 | 20250221 | 143500 | 39435443000 | 108300 | 108200 | 108300 | 108200 | 435 |
| 264 | 20250221 | 143400 | 39388347000 | 108200 | 108200 | 108300 | 108200 | 352 |
| 265 | 20250221 | 143300 | 39350246800 | 108300 | 108300 | 108300 | 108200 | 304 |
| 266 | 20250221 | 143200 | 39317333500 | 108300 | 108300 | 108400 | 108200 | 733 |
| 267 | 20250221 | 143100 | 39237937900 | 108300 | 108200 | 108400 | 108200 | 439 |
| 268 | 20250221 | 143000 | 39190364500 | 108200 | 108300 | 108400 | 108200 | 246 |
| 269 | 20250221 | 142900 | 39163730800 | 108200 | 108300 | 108400 | 108200 | 417 |
| 270 | 20250221 | 142800 | 39118580500 | 108300 | 108200 | 108300 | 108200 | 693 |
| 271 | 20250221 | 142700 | 39043555400 | 108200 | 108300 | 108300 | 108200 | 289 |
| 272 | 20250221 | 142600 | 39012267100 | 108300 | 108300 | 108400 | 108200 | 358 |
| 273 | 20250221 | 142500 | 38973510500 | 108300 | 108300 | 108300 | 108100 | 546 |
| 274 | 20250221 | 142400 | 38914430800 | 108300 | 108100 | 108300 | 108000 | 931 |
| 275 | 20250221 | 142300 | 38813737400 | 108000 | 108200 | 108300 | 108000 | 1704 |
| 276 | 20250221 | 142200 | 38629508600 | 108200 | 108300 | 108400 | 108200 | 293 |
| 277 | 20250221 | 142100 | 38597788200 | 108400 | 108200 | 108400 | 108200 | 503 |
| 278 | 20250221 | 142000 | 38543329900 | 108200 | 108200 | 108300 | 108200 | 345 |
| 279 | 20250221 | 141900 | 38505980300 | 108300 | 108100 | 108300 | 108100 | 655 |
| 280 | 20250221 | 141800 | 38435104400 | 108200 | 108300 | 108300 | 108200 | 471 |
| 281 | 20250221 | 141700 | 38384127100 | 108300 | 108300 | 108300 | 108200 | 468 |
| 282 | 20250221 | 141600 | 38333467600 | 108300 | 108300 | 108300 | 108200 | 284 |
| 283 | 20250221 | 141500 | 38302728900 | 108200 | 108200 | 108300 | 108200 | 692 |
| 284 | 20250221 | 141400 | 38227828900 | 108200 | 108300 | 108400 | 108200 | 671 |
| 285 | 20250221 | 141300 | 38155140300 | 108400 | 108300 | 108400 | 108300 | 340 |
| 286 | 20250221 | 141200 | 38118298300 | 108300 | 108600 | 108600 | 108300 | 416 |
| 287 | 20250221 | 141100 | 38073187900 | 108500 | 108500 | 108600 | 108500 | 277 |
| 288 | 20250221 | 141000 | 38043118000 | 108600 | 108600 | 108600 | 108500 | 480 |
| 289 | 20250221 | 140900 | 37991015500 | 108600 | 108400 | 108600 | 108400 | 428 |
| 290 | 20250221 | 140800 | 37944561700 | 108500 | 108400 | 108500 | 108400 | 248 |
| 291 | 20250221 | 140700 | 37917664600 | 108500 | 108600 | 108600 | 108400 | 454 |
| 292 | 20250221 | 140600 | 37868387300 | 108600 | 108400 | 108600 | 108400 | 1246 |
| 293 | 20250221 | 140500 | 37733225300 | 108400 | 108400 | 108500 | 108400 | 625 |
| 294 | 20250221 | 140400 | 37665430200 | 108500 | 108400 | 108500 | 108400 | 364 |
| 295 | 20250221 | 140300 | 37625959000 | 108400 | 108400 | 108500 | 108400 | 441 |
| 296 | 20250221 | 140200 | 37578129500 | 108500 | 108100 | 108500 | 108100 | 1032 |
| 297 | 20250221 | 140100 | 37466286100 | 108200 | 108200 | 108400 | 108100 | 474 |
| 298 | 20250221 | 140000 | 37414976900 | 108200 | 108200 | 108200 | 108100 | 439 |
| 299 | 20250221 | 135900 | 37367498700 | 108200 | 108100 | 108200 | 108100 | 452 |
| 300 | 20250221 | 135800 | 37318623900 | 108100 | 108100 | 108200 | 108100 | 316 |
| 301 | 20250221 | 135700 | 37284447600 | 108200 | 108200 | 108300 | 108100 | 340 |
| 302 | 20250221 | 135600 | 37247663900 | 108200 | 108200 | 108300 | 108100 | 356 |
| 303 | 20250221 | 135500 | 37209148200 | 108200 | 108200 | 108300 | 108100 | 785 |
| 304 | 20250221 | 135400 | 37124204600 | 108300 | 108300 | 108400 | 108200 | 223 |
| 305 | 20250221 | 135300 | 37100058900 | 108300 | 108300 | 108400 | 108200 | 300 |
| 306 | 20250221 | 135200 | 37067553300 | 108300 | 108300 | 108400 | 108200 | 858 |
| 307 | 20250221 | 135100 | 36974591300 | 108300 | 108200 | 108300 | 108100 | 269 |
| 308 | 20250221 | 135000 | 36945482700 | 108200 | 108300 | 108400 | 108100 | 308 |
| 309 | 20250221 | 134900 | 36912155500 | 108200 | 108200 | 108400 | 108100 | 378 |
| 310 | 20250221 | 134800 | 36871235500 | 108300 | 108300 | 108400 | 108200 | 352 |
| 311 | 20250221 | 134700 | 36833127000 | 108200 | 108200 | 108400 | 108200 | 276 |
| 312 | 20250221 | 134600 | 36803245200 | 108300 | 108400 | 108400 | 108200 | 342 |
| 313 | 20250221 | 134500 | 36766221600 | 108300 | 108300 | 108400 | 108200 | 484 |
| 314 | 20250221 | 134400 | 36713767800 | 108300 | 108400 | 108400 | 108200 | 447 |
| 315 | 20250221 | 134300 | 36665335000 | 108300 | 108200 | 108400 | 108000 | 1685 |
| 316 | 20250221 | 134200 | 36482881200 | 108200 | 108200 | 108300 | 108100 | 492 |
| 317 | 20250221 | 134100 | 36429631800 | 108200 | 108300 | 108300 | 108100 | 425 |
| 318 | 20250221 | 134000 | 36383628200 | 108300 | 108200 | 108300 | 108200 | 369 |
| 319 | 20250221 | 133900 | 36343677900 | 108200 | 108200 | 108300 | 108200 | 394 |
| 320 | 20250221 | 133800 | 36301018200 | 108200 | 108100 | 108300 | 108000 | 1231 |
| 321 | 20250221 | 133700 | 36167793400 | 108100 | 108000 | 108100 | 108000 | 502 |
| 322 | 20250221 | 133600 | 36113539100 | 108100 | 108100 | 108100 | 108000 | 276 |
| 323 | 20250221 | 133500 | 36083716300 | 108000 | 108000 | 108100 | 108000 | 303 |
| 324 | 20250221 | 133400 | 36050978200 | 108100 | 108100 | 108200 | 108000 | 494 |
| 325 | 20250221 | 133300 | 35997590800 | 108100 | 108100 | 108100 | 108000 | 261 |
| 326 | 20250221 | 133200 | 35969388700 | 108100 | 108100 | 108200 | 108000 | 257 |
| 327 | 20250221 | 133100 | 35941609300 | 108100 | 108000 | 108200 | 108000 | 381 |
| 328 | 20250221 | 133000 | 35900418900 | 108100 | 108000 | 108200 | 107900 | 292 |
| 329 | 20250221 | 132900 | 35868867900 | 107900 | 108100 | 108100 | 107900 | 378 |
| 330 | 20250221 | 132800 | 35828063100 | 108000 | 108100 | 108100 | 107900 | 748 |
| 331 | 20250221 | 132700 | 35747312000 | 108000 | 108100 | 108100 | 108000 | 391 |
| 332 | 20250221 | 132600 | 35705056900 | 108100 | 108200 | 108300 | 108000 | 926 |
| 333 | 20250221 | 132500 | 35605004500 | 108200 | 108100 | 108200 | 108100 | 336 |
| 334 | 20250221 | 132400 | 35568664600 | 108100 | 108200 | 108300 | 108100 | 337 |
| 335 | 20250221 | 132300 | 35532215500 | 108200 | 108200 | 108300 | 108000 | 541 |
| 336 | 20250221 | 132200 | 35473664500 | 108200 | 108200 | 108200 | 108000 | 284 |
| 337 | 20250221 | 132100 | 35442959200 | 108200 | 108200 | 108300 | 108000 | 522 |
| 338 | 20250221 | 132000 | 35386476200 | 108300 | 108300 | 108400 | 108200 | 932 |
| 339 | 20250221 | 131900 | 35285538100 | 108400 | 108300 | 108400 | 108300 | 295 |
| 340 | 20250221 | 131800 | 35253572500 | 108300 | 108300 | 108400 | 108200 | 805 |
| 341 | 20250221 | 131700 | 35166378800 | 108300 | 108300 | 108300 | 108200 | 285 |
| 342 | 20250221 | 131600 | 35135526300 | 108300 | 108300 | 108300 | 108200 | 527 |
| 343 | 20250221 | 131500 | 35078468300 | 108200 | 108200 | 108300 | 108200 | 645 |
| 344 | 20250221 | 131400 | 35008633000 | 108200 | 108300 | 108300 | 108200 | 297 |
| 345 | 20250221 | 131300 | 34976478800 | 108300 | 108200 | 108300 | 108000 | 320 |
| 346 | 20250221 | 131200 | 34941868400 | 108200 | 108100 | 108200 | 108000 | 403 |
| 347 | 20250221 | 131100 | 34898294400 | 108000 | 108000 | 108200 | 108000 | 692 |
| 348 | 20250221 | 131000 | 34823490000 | 108100 | 108000 | 108100 | 108000 | 403 |
| 349 | 20250221 | 130900 | 34779958100 | 108100 | 108100 | 108400 | 108000 | 327 |
| 350 | 20250221 | 130800 | 34744577600 | 108100 | 108100 | 108400 | 108000 | 460 |
| 351 | 20250221 | 130700 | 34694788200 | 108200 | 108200 | 108400 | 108100 | 275 |
| 352 | 20250221 | 130600 | 34665033900 | 108200 | 108300 | 108400 | 108000 | 395 |
| 353 | 20250221 | 130500 | 34622256000 | 108400 | 108300 | 108400 | 108100 | 389 |
| 354 | 20250221 | 130400 | 34580148500 | 108400 | 108200 | 108400 | 108000 | 427 |
| 355 | 20250221 | 130300 | 34533924300 | 108200 | 108400 | 108400 | 108000 | 824 |
| 356 | 20250221 | 130200 | 34444852400 | 108200 | 108400 | 108400 | 108200 | 339 |
| 357 | 20250221 | 130100 | 34408132000 | 108400 | 108500 | 108500 | 108200 | 449 |
| 358 | 20250221 | 130000 | 34359491100 | 108500 | 108300 | 108500 | 108200 | 379 |
| 359 | 20250221 | 125900 | 34318417500 | 108400 | 108200 | 108400 | 108200 | 315 |
| 360 | 20250221 | 125800 | 34284288600 | 108200 | 108400 | 108400 | 108100 | 336 |
| 361 | 20250221 | 125700 | 34247895900 | 108400 | 108400 | 108400 | 108200 | 475 |
| 362 | 20250221 | 125600 | 34196440200 | 108300 | 108300 | 108400 | 108300 | 268 |
| 363 | 20250221 | 125500 | 34167405000 | 108300 | 108400 | 108500 | 108300 | 451 |
| 364 | 20250221 | 125400 | 34118518700 | 108400 | 108500 | 108500 | 108300 | 532 |
| 365 | 20250221 | 125300 | 34060836000 | 108500 | 108300 | 108500 | 108300 | 411 |
| 366 | 20250221 | 125200 | 34016270700 | 108400 | 108600 | 108700 | 108300 | 647 |
| 367 | 20250221 | 125100 | 33946076900 | 108700 | 108500 | 108700 | 108300 | 1246 |
| 368 | 20250221 | 125000 | 33810811200 | 108500 | 108300 | 108500 | 108300 | 835 |
| 369 | 20250221 | 124900 | 33720291600 | 108300 | 108200 | 108400 | 108200 | 1027 |
| 370 | 20250221 | 124800 | 33609042700 | 108200 | 108100 | 108300 | 108100 | 885 |
| 371 | 20250221 | 124700 | 33513288600 | 108100 | 108100 | 108200 | 108000 | 364 |
| 372 | 20250221 | 124600 | 33473952500 | 108100 | 108000 | 108100 | 108000 | 318 |
| 373 | 20250221 | 124500 | 33439588300 | 108000 | 108100 | 108100 | 107900 | 205 |
| 374 | 20250221 | 124400 | 33417444600 | 108000 | 108100 | 108100 | 107900 | 399 |
| 375 | 20250221 | 124300 | 33374343600 | 108000 | 108000 | 108100 | 107900 | 380 |
| 376 | 20250221 | 124200 | 33333318700 | 107900 | 107900 | 108100 | 107900 | 1000 |
| 377 | 20250221 | 124100 | 33225349800 | 107900 | 107900 | 108000 | 107800 | 452 |
| 378 | 20250221 | 124000 | 33176563600 | 108000 | 108000 | 108000 | 107800 | 263 |
| 379 | 20250221 | 123900 | 33148184100 | 108000 | 108000 | 108000 | 107800 | 626 |
| 380 | 20250221 | 123800 | 33080658300 | 107900 | 107800 | 107900 | 107800 | 337 |
| 381 | 20250221 | 123700 | 33044310300 | 107900 | 107800 | 107900 | 107800 | 347 |
| 382 | 20250221 | 123600 | 33006885100 | 107800 | 108100 | 108200 | 107800 | 2399 |
| 383 | 20250221 | 123500 | 32747920200 | 108000 | 108200 | 108200 | 108000 | 398 |
| 384 | 20250221 | 123400 | 32704885700 | 108200 | 108200 | 108300 | 108100 | 419 |
| 385 | 20250221 | 123300 | 32659565500 | 108300 | 108200 | 108300 | 108100 | 409 |
| 386 | 20250221 | 123200 | 32615297100 | 108300 | 108300 | 108400 | 108200 | 161 |
| 387 | 20250221 | 123100 | 32597869600 | 108400 | 108300 | 108400 | 108200 | 496 |
| 388 | 20250221 | 123000 | 32544140100 | 108300 | 108400 | 108400 | 108200 | 658 |
| 389 | 20250221 | 122900 | 32472857600 | 108400 | 108100 | 108400 | 108100 | 331 |
| 390 | 20250221 | 122800 | 32437020500 | 108100 | 108200 | 108400 | 108100 | 635 |
| 391 | 20250221 | 122700 | 32368248100 | 108200 | 108200 | 108300 | 108100 | 411 |
| 392 | 20250221 | 122600 | 32323780300 | 108200 | 108100 | 108400 | 108000 | 492 |
| 393 | 20250221 | 122500 | 32270518100 | 108300 | 108400 | 108400 | 108200 | 505 |
| 394 | 20250221 | 122400 | 32215800100 | 108400 | 108100 | 108500 | 108000 | 4669 |
| 395 | 20250221 | 122300 | 31710714300 | 108100 | 108200 | 108300 | 108100 | 433 |
| 396 | 20250221 | 122200 | 31663868100 | 108300 | 108500 | 108500 | 108200 | 673 |
| 397 | 20250221 | 122100 | 31590950100 | 108500 | 108400 | 108600 | 108300 | 701 |
| 398 | 20250221 | 122000 | 31514946800 | 108200 | 108300 | 108400 | 108200 | 644 |
| 399 | 20250221 | 121900 | 31445213900 | 108300 | 108200 | 108300 | 108200 | 346 |
| 400 | 20250221 | 121800 | 31407757000 | 108200 | 108400 | 108400 | 108200 | 740 |
| 401 | 20250221 | 121700 | 31327618900 | 108400 | 108300 | 108400 | 108300 | 276 |
| 402 | 20250221 | 121600 | 31297710100 | 108300 | 108300 | 108500 | 108300 | 372 |
| 403 | 20250221 | 121500 | 31257395500 | 108400 | 108500 | 108500 | 108300 | 283 |
| 404 | 20250221 | 121400 | 31226718100 | 108500 | 108500 | 108500 | 108300 | 315 |
| 405 | 20250221 | 121300 | 31192579100 | 108500 | 108500 | 108600 | 108400 | 381 |
| 406 | 20250221 | 121200 | 31151262700 | 108500 | 108600 | 108600 | 108400 | 342 |
| 407 | 20250221 | 121100 | 31114160300 | 108500 | 108700 | 108700 | 108500 | 602 |
| 408 | 20250221 | 121000 | 31048823300 | 108700 | 108600 | 108700 | 108500 | 1102 |
| 409 | 20250221 | 120900 | 30929154000 | 108700 | 108800 | 108800 | 108500 | 374 |
| 410 | 20250221 | 120800 | 30888503900 | 108700 | 108600 | 108800 | 108400 | 1482 |
| 411 | 20250221 | 120700 | 30727509100 | 108500 | 108500 | 108600 | 108400 | 842 |
| 412 | 20250221 | 120600 | 30636150700 | 108500 | 108300 | 108500 | 108100 | 1356 |
| 413 | 20250221 | 120500 | 30489235200 | 108200 | 108200 | 108300 | 108100 | 347 |
| 414 | 20250221 | 120400 | 30451704800 | 108200 | 108100 | 108200 | 108100 | 295 |
| 415 | 20250221 | 120300 | 30419797900 | 108200 | 108200 | 108300 | 108100 | 325 |
| 416 | 20250221 | 120200 | 30384635400 | 108200 | 108100 | 108300 | 108100 | 483 |
| 417 | 20250221 | 120100 | 30332404600 | 108200 | 108100 | 108200 | 108000 | 335 |
| 418 | 20250221 | 120000 | 30296172700 | 108000 | 108200 | 108300 | 108000 | 2408 |
| 419 | 20250221 | 115900 | 30035846400 | 108300 | 108300 | 108400 | 108200 | 627 |
| 420 | 20250221 | 115800 | 29967968300 | 108300 | 108400 | 108500 | 108200 | 1107 |
| 421 | 20250221 | 115700 | 29848078800 | 108400 | 108400 | 108400 | 108300 | 377 |
| 422 | 20250221 | 115600 | 29807229700 | 108300 | 108400 | 108400 | 108300 | 286 |
| 423 | 20250221 | 115500 | 29776240800 | 108400 | 108400 | 108500 | 108300 | 507 |
| 424 | 20250221 | 115400 | 29721289400 | 108500 | 108500 | 108500 | 108300 | 267 |
| 425 | 20250221 | 115300 | 29692345100 | 108500 | 108400 | 108500 | 108300 | 485 |
| 426 | 20250221 | 115200 | 29639778500 | 108400 | 108300 | 108400 | 108300 | 228 |
| 427 | 20250221 | 115100 | 29615079000 | 108400 | 108500 | 108500 | 108400 | 1164 |
| 428 | 20250221 | 115000 | 29488824500 | 108400 | 108400 | 108500 | 108400 | 263 |
| 429 | 20250221 | 114900 | 29460308500 | 108400 | 108600 | 108600 | 108400 | 372 |
| 430 | 20250221 | 114800 | 29419947300 | 108500 | 108500 | 108600 | 108400 | 797 |
| 431 | 20250221 | 114700 | 29333422400 | 108400 | 108500 | 108600 | 108400 | 563 |
| 432 | 20250221 | 114600 | 29272342900 | 108500 | 108500 | 108500 | 108300 | 368 |
| 433 | 20250221 | 114500 | 29232435100 | 108400 | 108500 | 108500 | 108400 | 1129 |
| 434 | 20250221 | 114400 | 29109971200 | 108500 | 108400 | 108500 | 108300 | 1257 |
| 435 | 20250221 | 114300 | 28973662500 | 108300 | 108300 | 108400 | 108000 | 706 |
| 436 | 20250221 | 114200 | 28897223600 | 108400 | 108300 | 108400 | 108000 | 1745 |
| 437 | 20250221 | 114100 | 28708434300 | 108300 | 108300 | 108300 | 108200 | 493 |
| 438 | 20250221 | 114000 | 28655063200 | 108300 | 108300 | 108400 | 108200 | 1004 |
| 439 | 20250221 | 113900 | 28546355500 | 108200 | 108400 | 108400 | 108200 | 533 |
| 440 | 20250221 | 113800 | 28488619600 | 108400 | 108100 | 108400 | 108100 | 580 |
| 441 | 20250221 | 113700 | 28425777200 | 108400 | 108100 | 108400 | 108000 | 2993 |
| 442 | 20250221 | 113600 | 28101910700 | 108100 | 108000 | 108200 | 108000 | 1918 |
| 443 | 20250221 | 113500 | 27894587000 | 108100 | 108100 | 108100 | 108000 | 570 |
| 444 | 20250221 | 113400 | 27833002800 | 108100 | 108000 | 108100 | 108000 | 1925 |
| 445 | 20250221 | 113300 | 27624968500 | 108100 | 108000 | 108100 | 107900 | 475 |
| 446 | 20250221 | 113200 | 27573663300 | 107900 | 108000 | 108000 | 107900 | 332 |
| 447 | 20250221 | 113100 | 27537824200 | 107900 | 107900 | 108000 | 107900 | 319 |
| 448 | 20250221 | 113000 | 27503392300 | 107900 | 107900 | 108000 | 107900 | 375 |
| 449 | 20250221 | 112900 | 27462909800 | 108000 | 107900 | 108000 | 107800 | 1209 |
| 450 | 20250221 | 112800 | 27332446100 | 107800 | 107800 | 107800 | 107700 | 476 |
| 451 | 20250221 | 112700 | 27281157200 | 107700 | 107800 | 107900 | 107700 | 765 |
| 452 | 20250221 | 112600 | 27198702500 | 107800 | 107700 | 107900 | 107700 | 595 |
| 453 | 20250221 | 112500 | 27134598100 | 107700 | 107800 | 108100 | 107700 | 2069 |
| 454 | 20250221 | 112400 | 26911267700 | 107800 | 107900 | 107900 | 107700 | 413 |
| 455 | 20250221 | 112300 | 26866737800 | 107800 | 107800 | 107900 | 107700 | 304 |
| 456 | 20250221 | 112200 | 26833980000 | 107800 | 107900 | 107900 | 107700 | 547 |
| 457 | 20250221 | 112100 | 26775001800 | 107900 | 107900 | 108000 | 107800 | 863 |
| 458 | 20250221 | 112000 | 26681941000 | 107900 | 107900 | 108000 | 107800 | 492 |
| 459 | 20250221 | 111900 | 26628865300 | 107800 | 107900 | 108000 | 107800 | 657 |
| 460 | 20250221 | 111800 | 26557948400 | 108000 | 107800 | 108000 | 107700 | 482 |
| 461 | 20250221 | 111700 | 26505966600 | 108000 | 107800 | 108000 | 107600 | 652 |
| 462 | 20250221 | 111600 | 26435643300 | 107800 | 107900 | 107900 | 107700 | 488 |
| 463 | 20250221 | 111500 | 26383028700 | 107700 | 107800 | 107900 | 107700 | 787 |
| 464 | 20250221 | 111400 | 26298204900 | 107800 | 107400 | 107900 | 107400 | 626 |
| 465 | 20250221 | 111300 | 26230780500 | 107500 | 107500 | 107600 | 107300 | 702 |
| 466 | 20250221 | 111200 | 26155374500 | 107600 | 107900 | 108000 | 107400 | 1935 |
| 467 | 20250221 | 111100 | 25946984200 | 107900 | 108000 | 108100 | 107800 | 1337 |
| 468 | 20250221 | 111000 | 25802723800 | 107900 | 107900 | 108000 | 107800 | 1474 |
| 469 | 20250221 | 110900 | 25643678300 | 108000 | 107900 | 108000 | 107800 | 743 |
| 470 | 20250221 | 110800 | 25563528600 | 107900 | 108200 | 108300 | 107900 | 917 |
| 471 | 20250221 | 110700 | 25464478500 | 108200 | 108100 | 108300 | 107900 | 1650 |
| 472 | 20250221 | 110600 | 25286037100 | 108100 | 107800 | 108200 | 107700 | 2792 |
| 473 | 20250221 | 110500 | 24984709300 | 107800 | 107800 | 108000 | 107700 | 595 |
| 474 | 20250221 | 110400 | 24920556800 | 107800 | 108100 | 108100 | 107800 | 2095 |
| 475 | 20250221 | 110300 | 24694424300 | 108100 | 107900 | 108100 | 107700 | 827 |
| 476 | 20250221 | 110200 | 24605159200 | 107800 | 107800 | 107900 | 107600 | 538 |
| 477 | 20250221 | 110100 | 24547181600 | 107900 | 108000 | 108100 | 107700 | 1405 |
| 478 | 20250221 | 110000 | 24395587400 | 107900 | 107700 | 108000 | 107700 | 824 |
| 479 | 20250221 | 105900 | 24306728000 | 107700 | 107600 | 107700 | 107500 | 430 |
| 480 | 20250221 | 105800 | 24260466500 | 107600 | 107700 | 107700 | 107600 | 344 |
| 481 | 20250221 | 105700 | 24223432400 | 107600 | 107400 | 107700 | 107300 | 1494 |
| 482 | 20250221 | 105600 | 24062826600 | 107400 | 107600 | 107600 | 107300 | 678 |
| 483 | 20250221 | 105500 | 23989952800 | 107600 | 107400 | 107700 | 107400 | 747 |
| 484 | 20250221 | 105400 | 23909599700 | 107400 | 107200 | 107500 | 107200 | 584 |
| 485 | 20250221 | 105300 | 23846900800 | 107200 | 107400 | 107600 | 107200 | 918 |
| 486 | 20250221 | 105200 | 23748367000 | 107300 | 107400 | 107600 | 107300 | 756 |
| 487 | 20250221 | 105100 | 23667153700 | 107400 | 107500 | 107500 | 107400 | 295 |
| 488 | 20250221 | 105000 | 23635450000 | 107400 | 107400 | 107500 | 107300 | 267 |
| 489 | 20250221 | 104900 | 23606778200 | 107300 | 107400 | 107500 | 107200 | 1231 |
| 490 | 20250221 | 104800 | 23474608700 | 107300 | 107500 | 107500 | 107300 | 790 |
| 491 | 20250221 | 104700 | 23389766300 | 107400 | 107400 | 107600 | 107400 | 348 |
| 492 | 20250221 | 104600 | 23352376300 | 107400 | 107500 | 107500 | 107400 | 213 |
| 493 | 20250221 | 104500 | 23329494700 | 107400 | 107400 | 107600 | 107400 | 788 |
| 494 | 20250221 | 104400 | 23244801100 | 107500 | 107600 | 107700 | 107300 | 1274 |
| 495 | 20250221 | 104300 | 23107867300 | 107600 | 107700 | 107900 | 107500 | 533 |
| 496 | 20250221 | 104200 | 23050487500 | 107700 | 108000 | 108000 | 107700 | 526 |
| 497 | 20250221 | 104100 | 22993766000 | 107900 | 107800 | 108000 | 107800 | 738 |
| 498 | 20250221 | 104000 | 22914150400 | 107800 | 107500 | 107800 | 107400 | 506 |
| 499 | 20250221 | 103900 | 22859681600 | 107500 | 107400 | 107500 | 107300 | 311 |
| 500 | 20250221 | 103800 | 22826271700 | 107400 | 107700 | 107900 | 107400 | 1518 |
| 501 | 20250221 | 103700 | 22662923600 | 107600 | 107900 | 107900 | 107600 | 908 |
| 502 | 20250221 | 103600 | 22565107100 | 107800 | 107800 | 107800 | 107700 | 323 |
| 503 | 20250221 | 103500 | 22530292900 | 107800 | 107900 | 108000 | 107700 | 1150 |
| 504 | 20250221 | 103400 | 22406354700 | 107900 | 107800 | 108000 | 107700 | 1515 |
| 505 | 20250221 | 103300 | 22243002200 | 107800 | 108000 | 108100 | 107700 | 1219 |
| 506 | 20250221 | 103200 | 22111471000 | 108100 | 108100 | 108100 | 107900 | 626 |
| 507 | 20250221 | 103100 | 22043856100 | 108000 | 108300 | 108300 | 107900 | 2270 |
| 508 | 20250221 | 103000 | 21798393600 | 108300 | 107900 | 108300 | 107900 | 2215 |
| 509 | 20250221 | 102900 | 21559056100 | 107900 | 108000 | 108000 | 107600 | 2698 |
| 510 | 20250221 | 102800 | 21268533000 | 107900 | 107700 | 108000 | 107500 | 1247 |
| 511 | 20250221 | 102700 | 21134072500 | 107800 | 107700 | 107800 | 107300 | 451 |
| 512 | 20250221 | 102600 | 21085491900 | 107100 | 107700 | 107800 | 107100 | 2574 |
| 513 | 20250221 | 102500 | 20808718600 | 107600 | 107200 | 107600 | 107200 | 707 |
| 514 | 20250221 | 102400 | 20732752700 | 107200 | 107400 | 107400 | 107100 | 347 |
| 515 | 20250221 | 102300 | 20695526900 | 107400 | 107100 | 107500 | 106900 | 1372 |
| 516 | 20250221 | 102200 | 20548382900 | 107100 | 107000 | 107100 | 106600 | 2709 |
| 517 | 20250221 | 102100 | 20259077400 | 107000 | 106800 | 107000 | 106800 | 411 |
| 518 | 20250221 | 102000 | 20215132500 | 106900 | 106900 | 106900 | 106800 | 704 |
| 519 | 20250221 | 101900 | 20139933200 | 106900 | 107000 | 107000 | 106800 | 1250 |
| 520 | 20250221 | 101800 | 20006352600 | 106900 | 107100 | 107100 | 106900 | 4410 |
| 521 | 20250221 | 101700 | 19534492000 | 107100 | 107200 | 107200 | 107000 | 648 |
| 522 | 20250221 | 101600 | 19465079300 | 107200 | 107400 | 107400 | 107200 | 524 |
| 523 | 20250221 | 101500 | 19408891600 | 107400 | 107300 | 107400 | 107200 | 370 |
| 524 | 20250221 | 101400 | 19369173500 | 107200 | 107500 | 107500 | 107100 | 910 |
| 525 | 20250221 | 101300 | 19271667000 | 107400 | 107300 | 107600 | 107000 | 328 |
| 526 | 20250221 | 101200 | 19236438000 | 107600 | 107800 | 107800 | 107000 | 2611 |
| 527 | 20250221 | 101100 | 18956391600 | 107500 | 107600 | 107800 | 107500 | 1621 |
| 528 | 20250221 | 101000 | 18781961200 | 107600 | 107600 | 107700 | 107500 | 821 |
| 529 | 20250221 | 100900 | 18693604900 | 107600 | 107800 | 107900 | 107600 | 323 |
| 530 | 20250221 | 100800 | 18658812500 | 107800 | 107700 | 107900 | 107600 | 626 |
| 531 | 20250221 | 100700 | 18591368300 | 107700 | 107800 | 108000 | 107600 | 450 |
| 532 | 20250221 | 100600 | 18542865500 | 107700 | 107900 | 108000 | 107700 | 1268 |
| 533 | 20250221 | 100500 | 18406147700 | 107900 | 107700 | 107900 | 107700 | 720 |
| 534 | 20250221 | 100400 | 18328480800 | 107700 | 107800 | 107900 | 107700 | 714 |
| 535 | 20250221 | 100300 | 18251517400 | 107800 | 107600 | 107900 | 107500 | 1762 |
| 536 | 20250221 | 100200 | 18061595100 | 107600 | 107600 | 107600 | 107300 | 1546 |
| 537 | 20250221 | 100100 | 17895407700 | 107600 | 107200 | 107600 | 107200 | 563 |
| 538 | 20250221 | 100000 | 17834968600 | 107200 | 107600 | 107600 | 107200 | 1480 |
| 539 | 20250221 | 095900 | 17676001500 | 107600 | 107400 | 107700 | 107400 | 414 |
| 540 | 20250221 | 095800 | 17631468800 | 107400 | 107600 | 107700 | 107400 | 985 |
| 541 | 20250221 | 095700 | 17525602800 | 107700 | 107400 | 107700 | 107400 | 419 |
| 542 | 20250221 | 095600 | 17480544200 | 107400 | 107800 | 107800 | 107300 | 2089 |
| 543 | 20250221 | 095500 | 17255844500 | 107800 | 107600 | 107900 | 107600 | 1880 |
| 544 | 20250221 | 095400 | 17053269100 | 107600 | 107400 | 107600 | 107400 | 1937 |
| 545 | 20250221 | 095300 | 16845014400 | 107400 | 107300 | 107400 | 107200 | 792 |
| 546 | 20250221 | 095200 | 16759995200 | 107300 | 107200 | 107300 | 107000 | 468 |
| 547 | 20250221 | 095100 | 16709811400 | 107200 | 106900 | 107200 | 106900 | 769 |
| 548 | 20250221 | 095000 | 16627422900 | 106900 | 107100 | 107200 | 106900 | 1041 |
| 549 | 20250221 | 094900 | 16515948100 | 107100 | 106600 | 107100 | 106600 | 5249 |
| 550 | 20250221 | 094800 | 15955030200 | 106600 | 106700 | 106800 | 106600 | 705 |
| 551 | 20250221 | 094700 | 15879845500 | 106600 | 106800 | 106900 | 106600 | 444 |
| 552 | 20250221 | 094600 | 15832444700 | 106800 | 106600 | 106800 | 106600 | 1599 |
| 553 | 20250221 | 094500 | 15661803600 | 106600 | 106500 | 106600 | 106400 | 1200 |
| 554 | 20250221 | 094400 | 15534007800 | 106500 | 106300 | 106500 | 106100 | 950 |
| 555 | 20250221 | 094300 | 15432924800 | 106300 | 106000 | 106400 | 106000 | 739 |
| 556 | 20250221 | 094200 | 15354370800 | 106000 | 105900 | 106300 | 105700 | 3447 |
| 557 | 20250221 | 094100 | 14989286700 | 105800 | 105900 | 106000 | 105800 | 1226 |
| 558 | 20250221 | 094000 | 14859535500 | 105900 | 106200 | 106300 | 105900 | 3291 |
| 559 | 20250221 | 093900 | 14510510400 | 106200 | 106400 | 106500 | 106100 | 518 |
| 560 | 20250221 | 093800 | 14455482700 | 106500 | 106300 | 106600 | 106100 | 684 |
| 561 | 20250221 | 093700 | 14382760900 | 106300 | 106400 | 106600 | 106100 | 1110 |
| 562 | 20250221 | 093600 | 14264822400 | 106400 | 106400 | 106600 | 106000 | 2913 |
| 563 | 20250221 | 093500 | 13955533600 | 106400 | 106400 | 106500 | 106300 | 522 |
| 564 | 20250221 | 093400 | 13899991300 | 106400 | 106600 | 106700 | 106300 | 842 |
| 565 | 20250221 | 093300 | 13810314700 | 106600 | 106600 | 106700 | 106500 | 637 |
| 566 | 20250221 | 093200 | 13742414300 | 106700 | 106700 | 106800 | 106400 | 1506 |
| 567 | 20250221 | 093100 | 13581940900 | 106700 | 106900 | 107100 | 106600 | 1565 |
| 568 | 20250221 | 093000 | 13414742800 | 106900 | 106600 | 106900 | 106600 | 1190 |
| 569 | 20250221 | 092900 | 13287696100 | 106800 | 106600 | 106800 | 106500 | 1483 |
| 570 | 20250221 | 092800 | 13129564700 | 106600 | 106500 | 106800 | 106500 | 1250 |
| 571 | 20250221 | 092700 | 12996240500 | 106500 | 106800 | 106800 | 106400 | 1615 |
| 572 | 20250221 | 092600 | 12824131200 | 106800 | 106500 | 106900 | 106500 | 2100 |
| 573 | 20250221 | 092500 | 12599960900 | 106500 | 106100 | 106600 | 106100 | 1424 |
| 574 | 20250221 | 092400 | 12448374700 | 106200 | 106400 | 106600 | 106100 | 2212 |
| 575 | 20250221 | 092300 | 12213118900 | 106400 | 106200 | 106600 | 106200 | 2195 |
| 576 | 20250221 | 092200 | 11979592300 | 106300 | 105900 | 106500 | 105700 | 2815 |
| 577 | 20250221 | 092100 | 11680942800 | 105900 | 105700 | 106000 | 105600 | 5929 |
| 578 | 20250221 | 092000 | 11054069100 | 105600 | 105700 | 105800 | 105600 | 1334 |
| 579 | 20250221 | 091900 | 10913091500 | 105700 | 105800 | 105800 | 105600 | 1919 |
| 580 | 20250221 | 091800 | 10710238700 | 105800 | 106200 | 106300 | 105800 | 3052 |
| 581 | 20250221 | 091700 | 10386593600 | 106200 | 106600 | 106600 | 106100 | 2206 |
| 582 | 20250221 | 091600 | 10152050200 | 106500 | 106300 | 106600 | 106100 | 2198 |
| 583 | 20250221 | 091500 | 9918173300 | 106200 | 105900 | 106200 | 105700 | 6009 |
| 584 | 20250221 | 091400 | 9281215000 | 106000 | 106100 | 106200 | 105900 | 5084 |
| 585 | 20250221 | 091300 | 8742478000 | 106100 | 106500 | 106500 | 106100 | 3893 |
| 586 | 20250221 | 091200 | 8328972400 | 106500 | 106600 | 106800 | 106400 | 3983 |
| 587 | 20250221 | 091100 | 7904309300 | 106700 | 106800 | 106800 | 106600 | 1822 |
| 588 | 20250221 | 091000 | 7709885400 | 106800 | 106500 | 107000 | 106400 | 1729 |
| 589 | 20250221 | 090900 | 7525453900 | 106600 | 107000 | 107000 | 106300 | 2268 |
| 590 | 20250221 | 090800 | 7283655400 | 107000 | 106600 | 107000 | 106600 | 3871 |
| 591 | 20250221 | 090700 | 6870159200 | 106600 | 106500 | 106700 | 106200 | 5826 |
| 592 | 20250221 | 090600 | 6250100800 | 106600 | 106600 | 106900 | 106500 | 3404 |
| 593 | 20250221 | 090500 | 5887176100 | 106600 | 106700 | 107100 | 106500 | 4263 |
| 594 | 20250221 | 090400 | 5431920800 | 106800 | 106500 | 107000 | 106200 | 4803 |
| 595 | 20250221 | 090300 | 4919596200 | 106600 | 106200 | 106600 | 106000 | 4760 |
| 596 | 20250221 | 090200 | 4413914400 | 106200 | 105600 | 106200 | 105100 | 6168 |
| 597 | 20250221 | 090100 | 3761347700 | 105900 | 105300 | 106000 | 105100 | 13605 |
| 598 | 20250221 | 090000 | 2329248900 | 105400 | 105500 | 105900 | 105100 | 22043 |