34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 12032 |
| 3 | 20250221 | 184000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 4 | 20250221 | 183900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 5 | 20250221 | 183800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 6 | 20250221 | 183700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 7 | 20250221 | 183600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 8 | 20250221 | 183500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 9 | 20250221 | 183400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 10 | 20250221 | 183300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 11 | 20250221 | 183200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 12 | 20250221 | 183100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 13 | 20250221 | 183000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 14 | 20250221 | 182900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 15 | 20250221 | 182800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 16 | 20250221 | 182700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 17 | 20250221 | 182600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 18 | 20250221 | 182500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 19 | 20250221 | 182400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 20 | 20250221 | 182300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 21 | 20250221 | 182200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 22 | 20250221 | 182100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 23 | 20250221 | 182000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 24 | 20250221 | 181900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 25 | 20250221 | 181800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 26 | 20250221 | 181700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 27 | 20250221 | 181600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 28 | 20250221 | 181500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 29 | 20250221 | 181400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 30 | 20250221 | 181300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 31 | 20250221 | 181200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 32 | 20250221 | 181100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 12032 |
| 33 | 20250221 | 181000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 34 | 20250221 | 180900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 35 | 20250221 | 180800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 36 | 20250221 | 180700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 37 | 20250221 | 180600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 38 | 20250221 | 180500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 39 | 20250221 | 180400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 40 | 20250221 | 180300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 41 | 20250221 | 180200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 42 | 20250221 | 180100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 43 | 20250221 | 180000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 44 | 20250221 | 175900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 45 | 20250221 | 175800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 46 | 20250221 | 175700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 47 | 20250221 | 175600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 48 | 20250221 | 175500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 49 | 20250221 | 175400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 50 | 20250221 | 175300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 51 | 20250221 | 175200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 52 | 20250221 | 175100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 53 | 20250221 | 175000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 54 | 20250221 | 174900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 55 | 20250221 | 174800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 56 | 20250221 | 174700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 57 | 20250221 | 174600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 58 | 20250221 | 174500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 59 | 20250221 | 174400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 60 | 20250221 | 174300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 61 | 20250221 | 174200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 62 | 20250221 | 174100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 12032 |
| 63 | 20250221 | 174000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 64 | 20250221 | 173900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 65 | 20250221 | 173800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 66 | 20250221 | 173700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 67 | 20250221 | 173600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 68 | 20250221 | 173500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 69 | 20250221 | 173400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 70 | 20250221 | 173300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 71 | 20250221 | 173200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 72 | 20250221 | 173100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 73 | 20250221 | 173000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 74 | 20250221 | 172900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 75 | 20250221 | 172800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 76 | 20250221 | 172700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 77 | 20250221 | 172600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 78 | 20250221 | 172500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 79 | 20250221 | 172400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 80 | 20250221 | 172300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 81 | 20250221 | 172200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 82 | 20250221 | 172100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 83 | 20250221 | 172000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 84 | 20250221 | 171900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 85 | 20250221 | 171800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 86 | 20250221 | 171700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 87 | 20250221 | 171600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 88 | 20250221 | 171500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 89 | 20250221 | 171400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 90 | 20250221 | 171300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 91 | 20250221 | 171200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 92 | 20250221 | 171100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 12032 |
| 93 | 20250221 | 171000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 94 | 20250221 | 170900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 95 | 20250221 | 170800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 96 | 20250221 | 170700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 97 | 20250221 | 170600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 98 | 20250221 | 170500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 99 | 20250221 | 170400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 100 | 20250221 | 170300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 101 | 20250221 | 170200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 102 | 20250221 | 170100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 103 | 20250221 | 170000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 104 | 20250221 | 165900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 105 | 20250221 | 165800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 106 | 20250221 | 165700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 107 | 20250221 | 165600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 108 | 20250221 | 165500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 109 | 20250221 | 165400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 110 | 20250221 | 165300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 111 | 20250221 | 165200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 112 | 20250221 | 165100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 113 | 20250221 | 165000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 114 | 20250221 | 164900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 115 | 20250221 | 164800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 116 | 20250221 | 164700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 117 | 20250221 | 164600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 118 | 20250221 | 164500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 119 | 20250221 | 164400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 120 | 20250221 | 164300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 121 | 20250221 | 164200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 122 | 20250221 | 164100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 12032 |
| 123 | 20250221 | 164000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 124 | 20250221 | 163900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 125 | 20250221 | 163800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 126 | 20250221 | 163700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 127 | 20250221 | 163600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 128 | 20250221 | 163500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 129 | 20250221 | 163400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 130 | 20250221 | 163300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 131 | 20250221 | 163200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 132 | 20250221 | 163100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 133 | 20250221 | 163000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 134 | 20250221 | 162900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 135 | 20250221 | 162800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 136 | 20250221 | 162700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 137 | 20250221 | 162600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 138 | 20250221 | 162500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 139 | 20250221 | 162400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 140 | 20250221 | 162300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 141 | 20250221 | 162200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 142 | 20250221 | 162100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 143 | 20250221 | 162000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 144 | 20250221 | 161900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 145 | 20250221 | 161800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 146 | 20250221 | 161700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 147 | 20250221 | 161600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 148 | 20250221 | 161500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 149 | 20250221 | 161400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 150 | 20250221 | 161300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 151 | 20250221 | 161200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 152 | 20250221 | 161100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 12032 |
| 153 | 20250221 | 161000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 154 | 20250221 | 160900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 155 | 20250221 | 160800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 156 | 20250221 | 160700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 157 | 20250221 | 160600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 158 | 20250221 | 160500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 159 | 20250221 | 160400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 160 | 20250221 | 160300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 161 | 20250221 | 160200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 162 | 20250221 | 160100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 163 | 20250221 | 160000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 164 | 20250221 | 155900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 165 | 20250221 | 155800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 166 | 20250221 | 155700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 167 | 20250221 | 155600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 168 | 20250221 | 155500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 169 | 20250221 | 155400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 170 | 20250221 | 155300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 171 | 20250221 | 155200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 172 | 20250221 | 155100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 173 | 20250221 | 155000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 174 | 20250221 | 154900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 175 | 20250221 | 154800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 176 | 20250221 | 154700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 177 | 20250221 | 154600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 178 | 20250221 | 154500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 179 | 20250221 | 154400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 180 | 20250221 | 154300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 181 | 20250221 | 154200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 182 | 20250221 | 154100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 12032 |
| 183 | 20250221 | 154000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 184 | 20250221 | 153900 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 185 | 20250221 | 153800 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 186 | 20250221 | 153700 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 187 | 20250221 | 153600 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 188 | 20250221 | 153500 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 189 | 20250221 | 153400 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 190 | 20250221 | 153300 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 191 | 20250221 | 153200 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 192 | 20250221 | 153100 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 193 | 20250221 | 153000 | 79871335800 | 145700 | 145700 | 145700 | 145700 | 12032 |
| 194 | 20250221 | 152900 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 195 | 20250221 | 152800 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 196 | 20250221 | 152700 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 197 | 20250221 | 152600 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 198 | 20250221 | 152500 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 199 | 20250221 | 152400 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 200 | 20250221 | 152300 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 201 | 20250221 | 152200 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 202 | 20250221 | 152100 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 203 | 20250221 | 152000 | 78118273400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 204 | 20250221 | 151900 | 78118273400 | 145700 | 145800 | 145900 | 145600 | 1638 |
| 205 | 20250221 | 151800 | 77879581300 | 145900 | 146000 | 146000 | 145700 | 942 |
| 206 | 20250221 | 151700 | 77742175500 | 146000 | 146200 | 146200 | 145800 | 1657 |
| 207 | 20250221 | 151600 | 77500240400 | 146100 | 146200 | 146200 | 146000 | 782 |
| 208 | 20250221 | 151500 | 77385943000 | 146200 | 146100 | 146200 | 146000 | 1174 |
| 209 | 20250221 | 151400 | 77214368600 | 146100 | 146200 | 146200 | 146000 | 737 |
| 210 | 20250221 | 151300 | 77106650100 | 146200 | 146000 | 146200 | 146000 | 700 |
| 211 | 20250221 | 151200 | 77004377000 | 146100 | 146100 | 146200 | 145900 | 956 |
| 212 | 20250221 | 151100 | 76864746500 | 146100 | 146000 | 146100 | 146000 | 788 |
| 213 | 20250221 | 151000 | 76749647100 | 146100 | 145900 | 146100 | 145800 | 1353 |
| 214 | 20250221 | 150900 | 76552134400 | 146000 | 145900 | 146000 | 145800 | 1244 |
| 215 | 20250221 | 150800 | 76370606200 | 145900 | 146300 | 146300 | 145800 | 1758 |
| 216 | 20250221 | 150700 | 76113770600 | 146300 | 145700 | 146400 | 145700 | 3955 |
| 217 | 20250221 | 150600 | 75536590700 | 145700 | 145600 | 145800 | 145500 | 2870 |
| 218 | 20250221 | 150500 | 75118566100 | 145700 | 145700 | 145800 | 145600 | 1305 |
| 219 | 20250221 | 150400 | 74928470400 | 145700 | 145700 | 145800 | 145600 | 1346 |
| 220 | 20250221 | 150300 | 74732367700 | 145700 | 145700 | 145700 | 145600 | 812 |
| 221 | 20250221 | 150200 | 74614084200 | 145600 | 145500 | 145700 | 145400 | 1702 |
| 222 | 20250221 | 150100 | 74366224400 | 145500 | 145300 | 145500 | 145300 | 1948 |
| 223 | 20250221 | 150000 | 74082930100 | 145400 | 145300 | 145400 | 145200 | 1839 |
| 224 | 20250221 | 145900 | 73815717100 | 145400 | 145200 | 145400 | 145200 | 272 |
| 225 | 20250221 | 145800 | 73776197000 | 145300 | 145300 | 145400 | 145200 | 591 |
| 226 | 20250221 | 145700 | 73690322000 | 145300 | 145300 | 145400 | 145100 | 1324 |
| 227 | 20250221 | 145600 | 73498036700 | 145300 | 145200 | 145300 | 145100 | 1284 |
| 228 | 20250221 | 145500 | 73311571500 | 145200 | 145100 | 145200 | 145100 | 182 |
| 229 | 20250221 | 145400 | 73285157500 | 145100 | 145000 | 145200 | 145000 | 862 |
| 230 | 20250221 | 145300 | 73160076400 | 145000 | 145000 | 145100 | 145000 | 230 |
| 231 | 20250221 | 145200 | 73126724300 | 145100 | 145200 | 145200 | 145000 | 365 |
| 232 | 20250221 | 145100 | 73073767700 | 145200 | 145100 | 145200 | 145100 | 306 |
| 233 | 20250221 | 145000 | 73029358500 | 145100 | 145100 | 145200 | 145100 | 532 |
| 234 | 20250221 | 144900 | 72952162500 | 145100 | 145100 | 145200 | 145100 | 277 |
| 235 | 20250221 | 144800 | 72911967300 | 145200 | 145000 | 145200 | 145000 | 839 |
| 236 | 20250221 | 144700 | 72790190000 | 145000 | 145000 | 145100 | 144900 | 905 |
| 237 | 20250221 | 144600 | 72658950100 | 145000 | 145100 | 145100 | 144900 | 1758 |
| 238 | 20250221 | 144500 | 72404032600 | 145000 | 145100 | 145100 | 145000 | 291 |
| 239 | 20250221 | 144400 | 72361831400 | 145100 | 145200 | 145300 | 145100 | 654 |
| 240 | 20250221 | 144300 | 72266897300 | 145100 | 145200 | 145200 | 145100 | 659 |
| 241 | 20250221 | 144200 | 72171242800 | 145300 | 145300 | 145300 | 145200 | 338 |
| 242 | 20250221 | 144100 | 72122148900 | 145300 | 145200 | 145300 | 145200 | 153 |
| 243 | 20250221 | 144000 | 72099927700 | 145200 | 145400 | 145400 | 145200 | 424 |
| 244 | 20250221 | 143900 | 72038332700 | 145400 | 145400 | 145500 | 145300 | 3284 |
| 245 | 20250221 | 143800 | 71560814800 | 145500 | 145500 | 145500 | 145400 | 260 |
| 246 | 20250221 | 143700 | 71523004700 | 145500 | 145400 | 145500 | 145300 | 163 |
| 247 | 20250221 | 143600 | 71499302600 | 145400 | 145400 | 145500 | 145400 | 274 |
| 248 | 20250221 | 143500 | 71459453200 | 145400 | 145500 | 145500 | 145300 | 120 |
| 249 | 20250221 | 143400 | 71442003100 | 145400 | 145200 | 145500 | 145200 | 343 |
| 250 | 20250221 | 143300 | 71392125400 | 145300 | 145200 | 145300 | 145200 | 368 |
| 251 | 20250221 | 143200 | 71338670500 | 145300 | 145100 | 145300 | 145100 | 705 |
| 252 | 20250221 | 143100 | 71236309500 | 145200 | 145200 | 145300 | 145100 | 324 |
| 253 | 20250221 | 143000 | 71189278000 | 145300 | 145300 | 145400 | 145200 | 567 |
| 254 | 20250221 | 142900 | 71106922400 | 145300 | 145400 | 145400 | 145300 | 204 |
| 255 | 20250221 | 142800 | 71077269800 | 145400 | 145300 | 145400 | 145200 | 289 |
| 256 | 20250221 | 142700 | 71035278000 | 145300 | 145200 | 145500 | 145200 | 198 |
| 257 | 20250221 | 142600 | 71006500200 | 145300 | 145400 | 145500 | 145200 | 454 |
| 258 | 20250221 | 142500 | 70940503200 | 145400 | 145600 | 145600 | 145400 | 483 |
| 259 | 20250221 | 142400 | 70870219400 | 145500 | 145600 | 145700 | 145400 | 1023 |
| 260 | 20250221 | 142300 | 70721295100 | 145700 | 145700 | 145700 | 145600 | 347 |
| 261 | 20250221 | 142200 | 70670755500 | 145700 | 145500 | 145700 | 145500 | 328 |
| 262 | 20250221 | 142100 | 70623004500 | 145600 | 145500 | 145600 | 145300 | 515 |
| 263 | 20250221 | 142000 | 70548089600 | 145500 | 145500 | 145600 | 145400 | 316 |
| 264 | 20250221 | 141900 | 70502114600 | 145600 | 145700 | 145700 | 145500 | 994 |
| 265 | 20250221 | 141800 | 70357357000 | 145800 | 145400 | 145800 | 145400 | 1500 |
| 266 | 20250221 | 141700 | 70138814200 | 145400 | 145300 | 145400 | 145300 | 578 |
| 267 | 20250221 | 141600 | 70054809400 | 145200 | 145200 | 145300 | 145200 | 305 |
| 268 | 20250221 | 141500 | 70010506300 | 145200 | 145200 | 145300 | 145100 | 772 |
| 269 | 20250221 | 141400 | 69898409200 | 145200 | 145200 | 145200 | 145100 | 214 |
| 270 | 20250221 | 141300 | 69867346900 | 145200 | 145100 | 145200 | 145100 | 157 |
| 271 | 20250221 | 141200 | 69844562300 | 145200 | 145200 | 145300 | 145100 | 475 |
| 272 | 20250221 | 141100 | 69775612700 | 145300 | 145300 | 145400 | 145200 | 378 |
| 273 | 20250221 | 141000 | 69720700900 | 145300 | 145200 | 145400 | 145200 | 365 |
| 274 | 20250221 | 140900 | 69667663800 | 145200 | 145400 | 145400 | 145200 | 918 |
| 275 | 20250221 | 140800 | 69534309800 | 145300 | 145200 | 145400 | 145100 | 560 |
| 276 | 20250221 | 140700 | 69452977300 | 145100 | 144800 | 145200 | 144800 | 752 |
| 277 | 20250221 | 140600 | 69343948600 | 144800 | 145000 | 145000 | 144800 | 879 |
| 278 | 20250221 | 140500 | 69216592400 | 145000 | 145000 | 145100 | 144900 | 472 |
| 279 | 20250221 | 140400 | 69148145700 | 144900 | 144900 | 145200 | 144800 | 532 |
| 280 | 20250221 | 140300 | 69071011700 | 144900 | 145000 | 145100 | 144900 | 675 |
| 281 | 20250221 | 140200 | 68973170100 | 145100 | 145000 | 145200 | 145000 | 134 |
| 282 | 20250221 | 140100 | 68953724400 | 145000 | 145100 | 145300 | 145000 | 354 |
| 283 | 20250221 | 140000 | 68902340400 | 145100 | 145200 | 145300 | 145100 | 139 |
| 284 | 20250221 | 135900 | 68882160000 | 145300 | 144900 | 145300 | 144900 | 491 |
| 285 | 20250221 | 135800 | 68810948300 | 145000 | 145200 | 145300 | 145000 | 1501 |
| 286 | 20250221 | 135700 | 68593190000 | 145300 | 145300 | 145300 | 145200 | 127 |
| 287 | 20250221 | 135600 | 68574744100 | 145300 | 145400 | 145400 | 145200 | 314 |
| 288 | 20250221 | 135500 | 68529120000 | 145300 | 145300 | 145500 | 145300 | 531 |
| 289 | 20250221 | 135400 | 68451904900 | 145400 | 145300 | 145400 | 145300 | 64 |
| 290 | 20250221 | 135300 | 68442601200 | 145400 | 145500 | 145600 | 145300 | 544 |
| 291 | 20250221 | 135200 | 68363438100 | 145500 | 145700 | 145700 | 145500 | 637 |
| 292 | 20250221 | 135100 | 68270638500 | 145700 | 145700 | 145800 | 145700 | 411 |
| 293 | 20250221 | 135000 | 68210722100 | 145800 | 145700 | 145800 | 145700 | 265 |
| 294 | 20250221 | 134900 | 68172098400 | 145800 | 145700 | 145800 | 145600 | 354 |
| 295 | 20250221 | 134800 | 68120518300 | 145700 | 145400 | 145900 | 145400 | 5698 |
| 296 | 20250221 | 134700 | 67291371900 | 145400 | 145300 | 145400 | 145200 | 618 |
| 297 | 20250221 | 134600 | 67201568200 | 145200 | 145200 | 145300 | 145200 | 106 |
| 298 | 20250221 | 134500 | 67186169100 | 145200 | 145200 | 145400 | 145200 | 382 |
| 299 | 20250221 | 134400 | 67130675300 | 145300 | 145200 | 145300 | 145200 | 146 |
| 300 | 20250221 | 134300 | 67109462200 | 145200 | 145400 | 145400 | 145200 | 213 |
| 301 | 20250221 | 134200 | 67078525800 | 145300 | 145400 | 145500 | 145200 | 799 |
| 302 | 20250221 | 134100 | 66962355800 | 145500 | 145500 | 145500 | 145400 | 247 |
| 303 | 20250221 | 134000 | 66926426500 | 145400 | 145400 | 145500 | 145400 | 708 |
| 304 | 20250221 | 133900 | 66823470300 | 145400 | 145400 | 145400 | 145300 | 720 |
| 305 | 20250221 | 133800 | 66718792800 | 145400 | 145200 | 145400 | 145200 | 492 |
| 306 | 20250221 | 133700 | 66647303300 | 145200 | 145100 | 145300 | 145000 | 957 |
| 307 | 20250221 | 133600 | 66508377000 | 145100 | 145000 | 145100 | 144900 | 81 |
| 308 | 20250221 | 133500 | 66496630100 | 144900 | 145000 | 145100 | 144900 | 109 |
| 309 | 20250221 | 133400 | 66480821400 | 145100 | 145000 | 145100 | 144900 | 275 |
| 310 | 20250221 | 133300 | 66440951500 | 144900 | 145100 | 145200 | 144900 | 609 |
| 311 | 20250221 | 133200 | 66352606800 | 145100 | 145100 | 145100 | 145000 | 335 |
| 312 | 20250221 | 133100 | 66304002800 | 145100 | 144800 | 145100 | 144800 | 1354 |
| 313 | 20250221 | 133000 | 66107747200 | 144800 | 144800 | 144800 | 144700 | 187 |
| 314 | 20250221 | 132900 | 66080671000 | 144700 | 144700 | 144800 | 144700 | 93 |
| 315 | 20250221 | 132800 | 66067206700 | 144700 | 144800 | 144800 | 144600 | 155 |
| 316 | 20250221 | 132700 | 66044775900 | 144700 | 144700 | 144800 | 144700 | 128 |
| 317 | 20250221 | 132600 | 66026243400 | 144800 | 144800 | 144800 | 144700 | 125 |
| 318 | 20250221 | 132500 | 66008146700 | 144800 | 144700 | 144800 | 144700 | 187 |
| 319 | 20250221 | 132400 | 65981083100 | 144600 | 144600 | 144700 | 144600 | 117 |
| 320 | 20250221 | 132300 | 65964160100 | 144600 | 144700 | 144800 | 144600 | 134 |
| 321 | 20250221 | 132200 | 65944770300 | 144600 | 144700 | 144700 | 144600 | 75 |
| 322 | 20250221 | 132100 | 65933920900 | 144700 | 144800 | 144800 | 144600 | 301 |
| 323 | 20250221 | 132000 | 65890356300 | 144900 | 144800 | 144900 | 144800 | 129 |
| 324 | 20250221 | 131900 | 65871668400 | 144800 | 144900 | 145000 | 144800 | 428 |
| 325 | 20250221 | 131800 | 65809651100 | 144900 | 144900 | 145000 | 144900 | 199 |
| 326 | 20250221 | 131700 | 65780812100 | 145000 | 144800 | 145000 | 144700 | 527 |
| 327 | 20250221 | 131600 | 65704451000 | 144700 | 144700 | 144800 | 144700 | 46 |
| 328 | 20250221 | 131500 | 65697794400 | 144700 | 144700 | 144800 | 144700 | 84 |
| 329 | 20250221 | 131400 | 65685637600 | 144800 | 144600 | 144800 | 144500 | 362 |
| 330 | 20250221 | 131300 | 65633266800 | 144600 | 144600 | 144600 | 144500 | 116 |
| 331 | 20250221 | 131200 | 65616498700 | 144500 | 144600 | 144600 | 144500 | 253 |
| 332 | 20250221 | 131100 | 65579931400 | 144500 | 144500 | 144600 | 144500 | 91 |
| 333 | 20250221 | 131000 | 65566781800 | 144600 | 144500 | 144600 | 144500 | 206 |
| 334 | 20250221 | 130900 | 65537012900 | 144500 | 144500 | 144600 | 144500 | 106 |
| 335 | 20250221 | 130800 | 65521693300 | 144500 | 144500 | 144600 | 144500 | 429 |
| 336 | 20250221 | 130700 | 65459700100 | 144500 | 144500 | 144600 | 144500 | 564 |
| 337 | 20250221 | 130600 | 65378198300 | 144600 | 144500 | 144600 | 144500 | 72 |
| 338 | 20250221 | 130500 | 65367789100 | 144500 | 144500 | 144700 | 144500 | 343 |
| 339 | 20250221 | 130400 | 65318205300 | 144500 | 144600 | 144700 | 144500 | 1627 |
| 340 | 20250221 | 130300 | 65082982800 | 144600 | 144900 | 145000 | 144600 | 2525 |
| 341 | 20250221 | 130200 | 64717365900 | 145000 | 145000 | 145000 | 144900 | 81 |
| 342 | 20250221 | 130100 | 64705621800 | 145000 | 144900 | 145100 | 144900 | 257 |
| 343 | 20250221 | 130000 | 64668370900 | 144900 | 145000 | 145200 | 144900 | 192 |
| 344 | 20250221 | 125900 | 64640535000 | 145100 | 145100 | 145200 | 144900 | 2649 |
| 345 | 20250221 | 125800 | 64256436400 | 145100 | 145100 | 145100 | 145000 | 227 |
| 346 | 20250221 | 125700 | 64223512700 | 145000 | 145000 | 145100 | 145000 | 371 |
| 347 | 20250221 | 125600 | 64169717000 | 145100 | 145100 | 145300 | 145100 | 461 |
| 348 | 20250221 | 125500 | 64102808500 | 145100 | 145000 | 145200 | 145000 | 67 |
| 349 | 20250221 | 125400 | 64093085200 | 145000 | 145100 | 145100 | 145000 | 142 |
| 350 | 20250221 | 125300 | 64072484900 | 145100 | 145100 | 145100 | 145000 | 293 |
| 351 | 20250221 | 125200 | 64029991600 | 145100 | 145100 | 145100 | 145000 | 96 |
| 352 | 20250221 | 125100 | 64016063600 | 145100 | 145300 | 145300 | 145000 | 1021 |
| 353 | 20250221 | 125000 | 63867847100 | 145300 | 145200 | 145400 | 145200 | 368 |
| 354 | 20250221 | 124900 | 63814380900 | 145200 | 145300 | 145300 | 145200 | 86 |
| 355 | 20250221 | 124800 | 63801891000 | 145200 | 145300 | 145400 | 145200 | 133 |
| 356 | 20250221 | 124700 | 63782568800 | 145300 | 145500 | 145500 | 145300 | 524 |
| 357 | 20250221 | 124600 | 63706343100 | 145400 | 145200 | 145500 | 145100 | 192 |
| 358 | 20250221 | 124500 | 63678443300 | 145100 | 145100 | 145200 | 145000 | 346 |
| 359 | 20250221 | 124400 | 63628250200 | 145100 | 145100 | 145200 | 145000 | 283 |
| 360 | 20250221 | 124300 | 63587195700 | 145000 | 145300 | 145300 | 145000 | 617 |
| 361 | 20250221 | 124200 | 63497622400 | 145300 | 145800 | 145800 | 145100 | 1089 |
| 362 | 20250221 | 124100 | 63339320700 | 145800 | 146000 | 146000 | 145700 | 467 |
| 363 | 20250221 | 124000 | 63271204500 | 146000 | 146200 | 146200 | 145900 | 622 |
| 364 | 20250221 | 123900 | 63180425500 | 146200 | 146000 | 146400 | 145900 | 4577 |
| 365 | 20250221 | 123800 | 62511482600 | 146000 | 145900 | 146000 | 145800 | 1148 |
| 366 | 20250221 | 123700 | 62343927100 | 145800 | 145700 | 145900 | 145600 | 3772 |
| 367 | 20250221 | 123600 | 61794137900 | 145600 | 145000 | 145700 | 144900 | 4153 |
| 368 | 20250221 | 123500 | 61190336700 | 144900 | 145000 | 145100 | 144900 | 249 |
| 369 | 20250221 | 123400 | 61154231800 | 144900 | 144800 | 145100 | 144700 | 370 |
| 370 | 20250221 | 123300 | 61100645100 | 144800 | 144800 | 144800 | 144700 | 128 |
| 371 | 20250221 | 123200 | 61082112400 | 144700 | 144800 | 144900 | 144700 | 306 |
| 372 | 20250221 | 123100 | 61037802500 | 145000 | 144800 | 145000 | 144800 | 516 |
| 373 | 20250221 | 123000 | 60963046600 | 144900 | 145000 | 145000 | 144800 | 183 |
| 374 | 20250221 | 122900 | 60936536100 | 145000 | 145000 | 145100 | 144900 | 81 |
| 375 | 20250221 | 122800 | 60924791000 | 145000 | 145100 | 145100 | 144900 | 274 |
| 376 | 20250221 | 122700 | 60885071500 | 145000 | 145200 | 145200 | 144800 | 641 |
| 377 | 20250221 | 122600 | 60792064100 | 145100 | 145200 | 145200 | 145100 | 378 |
| 378 | 20250221 | 122500 | 60737191900 | 145200 | 145200 | 145300 | 145100 | 651 |
| 379 | 20250221 | 122400 | 60642664300 | 145200 | 145100 | 145200 | 145000 | 860 |
| 380 | 20250221 | 122300 | 60517829200 | 145100 | 145100 | 145100 | 145000 | 550 |
| 381 | 20250221 | 122200 | 60438024500 | 145100 | 144900 | 145100 | 144800 | 342 |
| 382 | 20250221 | 122100 | 60388444100 | 144900 | 144700 | 145000 | 144500 | 893 |
| 383 | 20250221 | 122000 | 60259245200 | 144800 | 144700 | 144800 | 144600 | 579 |
| 384 | 20250221 | 121900 | 60175468500 | 144800 | 145000 | 145000 | 144800 | 376 |
| 385 | 20250221 | 121800 | 60121000300 | 144900 | 144900 | 145000 | 144900 | 113 |
| 386 | 20250221 | 121700 | 60104624600 | 144900 | 145000 | 145000 | 144900 | 185 |
| 387 | 20250221 | 121600 | 60077813900 | 145000 | 145000 | 145000 | 144900 | 188 |
| 388 | 20250221 | 121500 | 60050556600 | 145000 | 145000 | 145000 | 144900 | 68 |
| 389 | 20250221 | 121400 | 60040700300 | 144900 | 144900 | 145000 | 144800 | 285 |
| 390 | 20250221 | 121300 | 59999403200 | 144900 | 144900 | 144900 | 144800 | 128 |
| 391 | 20250221 | 121200 | 59980856500 | 144800 | 144800 | 144900 | 144700 | 227 |
| 392 | 20250221 | 121100 | 59947984900 | 144800 | 144800 | 144800 | 144700 | 175 |
| 393 | 20250221 | 121000 | 59922646800 | 144700 | 144600 | 144800 | 144600 | 305 |
| 394 | 20250221 | 120900 | 59878510800 | 144700 | 144700 | 144700 | 144600 | 99 |
| 395 | 20250221 | 120800 | 59864189900 | 144700 | 144600 | 144700 | 144600 | 94 |
| 396 | 20250221 | 120700 | 59850594300 | 144600 | 144600 | 144700 | 144600 | 247 |
| 397 | 20250221 | 120600 | 59814877200 | 144600 | 144900 | 144900 | 144500 | 439 |
| 398 | 20250221 | 120500 | 59751312900 | 144800 | 144900 | 144900 | 144800 | 111 |
| 399 | 20250221 | 120400 | 59735229500 | 144900 | 145000 | 145000 | 144800 | 365 |
| 400 | 20250221 | 120300 | 59682338600 | 145000 | 144900 | 145000 | 144900 | 245 |
| 401 | 20250221 | 120200 | 59646814800 | 145000 | 145000 | 145000 | 144900 | 110 |
| 402 | 20250221 | 120100 | 59630872600 | 144900 | 145000 | 145100 | 144900 | 312 |
| 403 | 20250221 | 120000 | 59585631400 | 145100 | 145000 | 145100 | 144900 | 145 |
| 404 | 20250221 | 115900 | 59564605700 | 145000 | 145000 | 145000 | 144900 | 284 |
| 405 | 20250221 | 115800 | 59523428100 | 145000 | 145000 | 145000 | 144800 | 199 |
| 406 | 20250221 | 115700 | 59494586300 | 144900 | 144900 | 145000 | 144800 | 134 |
| 407 | 20250221 | 115600 | 59475163400 | 145000 | 145000 | 145100 | 144400 | 1824 |
| 408 | 20250221 | 115500 | 59211331500 | 145000 | 145100 | 145100 | 145000 | 221 |
| 409 | 20250221 | 115400 | 59179282600 | 145100 | 145100 | 145100 | 145000 | 318 |
| 410 | 20250221 | 115300 | 59133143100 | 145100 | 145100 | 145200 | 145100 | 244 |
| 411 | 20250221 | 115200 | 59097726100 | 145200 | 145100 | 145200 | 145000 | 145 |
| 412 | 20250221 | 115100 | 59076686100 | 145000 | 145100 | 145200 | 144900 | 1439 |
| 413 | 20250221 | 115000 | 58867910700 | 145100 | 145200 | 145300 | 145000 | 563 |
| 414 | 20250221 | 114900 | 58786201200 | 145100 | 145300 | 145300 | 145000 | 2056 |
| 415 | 20250221 | 114800 | 58487641400 | 145300 | 145200 | 145400 | 145000 | 1681 |
| 416 | 20250221 | 114700 | 58243432400 | 145100 | 144900 | 145300 | 144900 | 84 |
| 417 | 20250221 | 114600 | 58231243400 | 145000 | 145300 | 145300 | 144900 | 1311 |
| 418 | 20250221 | 114500 | 58040973500 | 145300 | 145200 | 145300 | 145200 | 362 |
| 419 | 20250221 | 114400 | 57988387400 | 145300 | 145200 | 145400 | 145200 | 803 |
| 420 | 20250221 | 114300 | 57871703400 | 145300 | 145100 | 145300 | 145100 | 258 |
| 421 | 20250221 | 114200 | 57834242900 | 145200 | 145100 | 145200 | 145100 | 303 |
| 422 | 20250221 | 114100 | 57790251800 | 145200 | 145200 | 145200 | 145000 | 312 |
| 423 | 20250221 | 114000 | 57744971100 | 145100 | 145200 | 145200 | 145000 | 247 |
| 424 | 20250221 | 113900 | 57709115700 | 145100 | 145200 | 145200 | 145000 | 278 |
| 425 | 20250221 | 113800 | 57668764800 | 145200 | 145100 | 145200 | 145000 | 243 |
| 426 | 20250221 | 113700 | 57633485700 | 145100 | 145100 | 145200 | 144800 | 252 |
| 427 | 20250221 | 113600 | 57596951100 | 145000 | 145300 | 145300 | 144700 | 591 |
| 428 | 20250221 | 113500 | 57511265000 | 145300 | 145200 | 145300 | 145100 | 298 |
| 429 | 20250221 | 113400 | 57467979900 | 145200 | 145300 | 145300 | 145100 | 323 |
| 430 | 20250221 | 113300 | 57421055900 | 145300 | 145300 | 145400 | 145200 | 682 |
| 431 | 20250221 | 113200 | 57321960000 | 145300 | 144800 | 145300 | 144800 | 1599 |
| 432 | 20250221 | 113100 | 57090046800 | 144800 | 144700 | 144900 | 144600 | 613 |
| 433 | 20250221 | 113000 | 57001334300 | 144600 | 144800 | 144800 | 144600 | 255 |
| 434 | 20250221 | 112900 | 56964439800 | 144800 | 144900 | 144900 | 144800 | 638 |
| 435 | 20250221 | 112800 | 56872034200 | 144900 | 144800 | 144900 | 144700 | 802 |
| 436 | 20250221 | 112700 | 56755904700 | 144800 | 144500 | 144900 | 144500 | 921 |
| 437 | 20250221 | 112600 | 56622610600 | 144400 | 144400 | 144500 | 144300 | 210 |
| 438 | 20250221 | 112500 | 56592283500 | 144400 | 144200 | 144400 | 144200 | 357 |
| 439 | 20250221 | 112400 | 56540780900 | 144300 | 144400 | 144500 | 144200 | 1341 |
| 440 | 20250221 | 112300 | 56347192900 | 144500 | 144400 | 144500 | 144400 | 146 |
| 441 | 20250221 | 112200 | 56326106200 | 144500 | 144500 | 144700 | 144400 | 263 |
| 442 | 20250221 | 112100 | 56288095600 | 144500 | 144500 | 144500 | 144400 | 297 |
| 443 | 20250221 | 112000 | 56245182400 | 144500 | 144400 | 144500 | 144400 | 85 |
| 444 | 20250221 | 111900 | 56232904000 | 144500 | 144500 | 144800 | 144400 | 532 |
| 445 | 20250221 | 111800 | 56156021100 | 144500 | 144600 | 144600 | 144400 | 342 |
| 446 | 20250221 | 111700 | 56106611700 | 144600 | 144500 | 144600 | 144400 | 112 |
| 447 | 20250221 | 111600 | 56090426400 | 144400 | 144400 | 144600 | 144300 | 188 |
| 448 | 20250221 | 111500 | 56063277600 | 144300 | 144800 | 144800 | 144300 | 1900 |
| 449 | 20250221 | 111400 | 55788803600 | 144800 | 144800 | 144800 | 144700 | 290 |
| 450 | 20250221 | 111300 | 55746823600 | 144800 | 144700 | 144800 | 144600 | 344 |
| 451 | 20250221 | 111200 | 55697047700 | 144700 | 144900 | 145000 | 144700 | 303 |
| 452 | 20250221 | 111100 | 55653174000 | 144900 | 144800 | 144900 | 144700 | 206 |
| 453 | 20250221 | 111000 | 55623344300 | 144700 | 144800 | 144900 | 144400 | 293 |
| 454 | 20250221 | 110900 | 55580923000 | 144800 | 144500 | 144900 | 144400 | 1147 |
| 455 | 20250221 | 110800 | 55415009600 | 144500 | 144600 | 144600 | 144500 | 424 |
| 456 | 20250221 | 110700 | 55353733100 | 144500 | 144800 | 144800 | 144500 | 769 |
| 457 | 20250221 | 110600 | 55242512000 | 144800 | 144800 | 144900 | 144700 | 407 |
| 458 | 20250221 | 110500 | 55183567200 | 144800 | 144700 | 144900 | 144700 | 263 |
| 459 | 20250221 | 110400 | 55145480200 | 144800 | 144900 | 145000 | 144800 | 1044 |
| 460 | 20250221 | 110300 | 54994278800 | 144800 | 144900 | 145200 | 144800 | 629 |
| 461 | 20250221 | 110200 | 54903086500 | 145000 | 144900 | 145000 | 144900 | 93 |
| 462 | 20250221 | 110100 | 54889607300 | 144900 | 145000 | 145000 | 144900 | 178 |
| 463 | 20250221 | 110000 | 54863806200 | 144900 | 145400 | 145400 | 144900 | 985 |
| 464 | 20250221 | 105900 | 54720740300 | 145400 | 145600 | 145600 | 145300 | 396 |
| 465 | 20250221 | 105800 | 54663122100 | 145500 | 145300 | 145500 | 145100 | 489 |
| 466 | 20250221 | 105700 | 54592033200 | 145200 | 145500 | 145500 | 144900 | 500 |
| 467 | 20250221 | 105600 | 54519337000 | 145500 | 144800 | 145500 | 144700 | 1520 |
| 468 | 20250221 | 105500 | 54298820800 | 144800 | 144600 | 144900 | 144600 | 363 |
| 469 | 20250221 | 105400 | 54246273300 | 144700 | 144900 | 145000 | 144600 | 930 |
| 470 | 20250221 | 105300 | 54111648200 | 144900 | 144800 | 144900 | 144700 | 401 |
| 471 | 20250221 | 105200 | 54053558200 | 144800 | 144800 | 144900 | 144700 | 897 |
| 472 | 20250221 | 105100 | 53923667600 | 144800 | 144700 | 145000 | 144700 | 876 |
| 473 | 20250221 | 105000 | 53796754800 | 144800 | 144800 | 144800 | 144700 | 501 |
| 474 | 20250221 | 104900 | 53724220400 | 144700 | 144700 | 144800 | 144600 | 342 |
| 475 | 20250221 | 104800 | 53674753100 | 144700 | 144900 | 144900 | 144600 | 533 |
| 476 | 20250221 | 104700 | 53597581600 | 145000 | 145000 | 145100 | 144900 | 705 |
| 477 | 20250221 | 104600 | 53495364100 | 145000 | 145100 | 145200 | 145000 | 609 |
| 478 | 20250221 | 104500 | 53406996000 | 145100 | 145300 | 145600 | 145100 | 1238 |
| 479 | 20250221 | 104400 | 53227002900 | 145300 | 145300 | 145500 | 145200 | 820 |
| 480 | 20250221 | 104300 | 53107787000 | 145400 | 145200 | 145400 | 145100 | 953 |
| 481 | 20250221 | 104200 | 52969328700 | 145100 | 145200 | 145200 | 145100 | 384 |
| 482 | 20250221 | 104100 | 52913576000 | 145200 | 145200 | 145300 | 145000 | 965 |
| 483 | 20250221 | 104000 | 52773420500 | 145300 | 144700 | 145300 | 144600 | 2523 |
| 484 | 20250221 | 103900 | 52407677100 | 144600 | 144700 | 144700 | 144300 | 2407 |
| 485 | 20250221 | 103800 | 52059721800 | 144800 | 144600 | 144800 | 144400 | 903 |
| 486 | 20250221 | 103700 | 51929120200 | 144700 | 144300 | 144700 | 144300 | 662 |
| 487 | 20250221 | 103600 | 51833436700 | 144400 | 143800 | 144400 | 143800 | 508 |
| 488 | 20250221 | 103500 | 51760269500 | 143800 | 144000 | 144200 | 143800 | 574 |
| 489 | 20250221 | 103400 | 51677650100 | 143900 | 143600 | 144000 | 143600 | 612 |
| 490 | 20250221 | 103300 | 51589689000 | 143600 | 143700 | 143700 | 143500 | 1251 |
| 491 | 20250221 | 103200 | 51409995300 | 143600 | 143600 | 143700 | 143500 | 2819 |
| 492 | 20250221 | 103100 | 51005256100 | 143600 | 143900 | 144000 | 143600 | 890 |
| 493 | 20250221 | 103000 | 50877301900 | 143900 | 144000 | 144000 | 143800 | 703 |
| 494 | 20250221 | 102900 | 50776113100 | 143900 | 144000 | 144000 | 143600 | 3211 |
| 495 | 20250221 | 102800 | 50314306500 | 144000 | 144000 | 144000 | 143900 | 987 |
| 496 | 20250221 | 102700 | 50172226800 | 144000 | 144000 | 144100 | 143900 | 1531 |
| 497 | 20250221 | 102600 | 49951792900 | 144000 | 144200 | 144200 | 143900 | 4139 |
| 498 | 20250221 | 102500 | 49355741100 | 144200 | 144400 | 144400 | 144100 | 2295 |
| 499 | 20250221 | 102400 | 49024986400 | 144300 | 144200 | 144500 | 144100 | 1006 |
| 500 | 20250221 | 102300 | 48879852700 | 144200 | 144100 | 144200 | 144000 | 1426 |
| 501 | 20250221 | 102200 | 48674413800 | 144000 | 144500 | 144500 | 144000 | 6256 |
| 502 | 20250221 | 102100 | 47772042400 | 144500 | 144500 | 144600 | 144400 | 936 |
| 503 | 20250221 | 102000 | 47636826500 | 144300 | 144700 | 144900 | 144300 | 4091 |
| 504 | 20250221 | 101900 | 47045674100 | 144700 | 144800 | 145000 | 144700 | 1022 |
| 505 | 20250221 | 101800 | 46897654300 | 144800 | 144800 | 145000 | 144800 | 305 |
| 506 | 20250221 | 101700 | 46853474200 | 144900 | 144900 | 144900 | 144600 | 917 |
| 507 | 20250221 | 101600 | 46720695400 | 144900 | 144900 | 144900 | 144800 | 224 |
| 508 | 20250221 | 101500 | 46688244000 | 144800 | 144600 | 144800 | 144400 | 901 |
| 509 | 20250221 | 101400 | 46558032600 | 144600 | 144900 | 145000 | 144400 | 1564 |
| 510 | 20250221 | 101300 | 46331816500 | 144900 | 145100 | 145200 | 144900 | 798 |
| 511 | 20250221 | 101200 | 46216060800 | 145200 | 145100 | 145200 | 145000 | 425 |
| 512 | 20250221 | 101100 | 46154410300 | 145000 | 145400 | 145700 | 144500 | 6102 |
| 513 | 20250221 | 101000 | 45270658500 | 145400 | 145100 | 145700 | 145000 | 651 |
| 514 | 20250221 | 100900 | 45176050700 | 145100 | 145100 | 145500 | 144900 | 1129 |
| 515 | 20250221 | 100800 | 45012291200 | 145100 | 144900 | 145700 | 144800 | 1340 |
| 516 | 20250221 | 100700 | 44817994200 | 144900 | 145300 | 145400 | 144800 | 4273 |
| 517 | 20250221 | 100600 | 44198153200 | 145400 | 145700 | 145800 | 145400 | 2327 |
| 518 | 20250221 | 100500 | 43859409800 | 145700 | 146000 | 146100 | 145700 | 3013 |
| 519 | 20250221 | 100400 | 43419623000 | 145900 | 145400 | 146000 | 145400 | 1158 |
| 520 | 20250221 | 100300 | 43250925600 | 145500 | 145700 | 145700 | 145500 | 2605 |
| 521 | 20250221 | 100200 | 42871573700 | 145700 | 146200 | 146200 | 145700 | 1436 |
| 522 | 20250221 | 100100 | 42662133900 | 146100 | 146100 | 146300 | 145900 | 3905 |
| 523 | 20250221 | 100000 | 42091858100 | 146200 | 146600 | 146900 | 146100 | 2758 |
| 524 | 20250221 | 095900 | 41688032100 | 146600 | 147200 | 147200 | 146500 | 1944 |
| 525 | 20250221 | 095800 | 41402456900 | 147200 | 147100 | 147200 | 147000 | 1214 |
| 526 | 20250221 | 095700 | 41223837800 | 147100 | 146600 | 147200 | 146600 | 2933 |
| 527 | 20250221 | 095600 | 40792734500 | 146700 | 146700 | 146800 | 146500 | 1107 |
| 528 | 20250221 | 095500 | 40630329500 | 146500 | 146800 | 146900 | 146300 | 3300 |
| 529 | 20250221 | 095400 | 40146724100 | 146800 | 147100 | 147200 | 146700 | 2562 |
| 530 | 20250221 | 095300 | 39770120900 | 147100 | 147300 | 147300 | 147000 | 1351 |
| 531 | 20250221 | 095200 | 39571254700 | 147300 | 147200 | 147500 | 147200 | 1522 |
| 532 | 20250221 | 095100 | 39347008000 | 147200 | 147100 | 147300 | 146900 | 1488 |
| 533 | 20250221 | 095000 | 39128081100 | 147100 | 147300 | 147500 | 146900 | 2818 |
| 534 | 20250221 | 094900 | 38712904700 | 147200 | 146600 | 147400 | 146500 | 2530 |
| 535 | 20250221 | 094800 | 38340805100 | 146500 | 146700 | 146700 | 146400 | 1873 |
| 536 | 20250221 | 094700 | 38066320500 | 146800 | 146100 | 146800 | 146100 | 1481 |
| 537 | 20250221 | 094600 | 37849664300 | 146100 | 146200 | 146300 | 146000 | 1646 |
| 538 | 20250221 | 094500 | 37609078500 | 146200 | 146800 | 147000 | 146000 | 5467 |
| 539 | 20250221 | 094400 | 36808066200 | 146800 | 146800 | 147000 | 146700 | 2084 |
| 540 | 20250221 | 094300 | 36502043400 | 146800 | 146600 | 146900 | 146500 | 2631 |
| 541 | 20250221 | 094200 | 36116131200 | 146500 | 148000 | 148200 | 146500 | 6493 |
| 542 | 20250221 | 094100 | 35158482800 | 148000 | 147700 | 148400 | 147600 | 8446 |
| 543 | 20250221 | 094000 | 33907967300 | 147700 | 147600 | 147700 | 147100 | 5965 |
| 544 | 20250221 | 093900 | 33028231700 | 147600 | 147300 | 147800 | 147300 | 4667 |
| 545 | 20250221 | 093800 | 32339693700 | 147300 | 147300 | 147400 | 146700 | 7371 |
| 546 | 20250221 | 093700 | 31255929400 | 147300 | 147000 | 147800 | 147000 | 12759 |
| 547 | 20250221 | 093600 | 29375396400 | 147000 | 146900 | 147400 | 146800 | 10518 |
| 548 | 20250221 | 093500 | 27828553800 | 146900 | 146500 | 147000 | 146400 | 9523 |
| 549 | 20250221 | 093400 | 26430847900 | 146500 | 145200 | 146700 | 145100 | 9496 |
| 550 | 20250221 | 093300 | 25041541100 | 145200 | 144800 | 145200 | 144800 | 974 |
| 551 | 20250221 | 093200 | 24900307200 | 144800 | 144800 | 144900 | 144600 | 1034 |
| 552 | 20250221 | 093100 | 24750628500 | 144900 | 144400 | 144900 | 144300 | 1287 |
| 553 | 20250221 | 093000 | 24564351500 | 144400 | 144400 | 144600 | 144300 | 2036 |
| 554 | 20250221 | 092900 | 24270403300 | 144500 | 144400 | 144500 | 144300 | 1085 |
| 555 | 20250221 | 092800 | 24113788000 | 144300 | 144700 | 144700 | 144200 | 4547 |
| 556 | 20250221 | 092700 | 23456549700 | 144700 | 144700 | 145000 | 144700 | 2259 |
| 557 | 20250221 | 092600 | 23129427200 | 144700 | 145400 | 145500 | 144700 | 5585 |
| 558 | 20250221 | 092500 | 22319512500 | 145300 | 145500 | 145600 | 145300 | 1914 |
| 559 | 20250221 | 092400 | 22041233700 | 145600 | 145900 | 146000 | 145500 | 6040 |
| 560 | 20250221 | 092300 | 21161252600 | 146000 | 146400 | 146600 | 145800 | 3440 |
| 561 | 20250221 | 092200 | 20657916600 | 146500 | 146300 | 146500 | 145900 | 2640 |
| 562 | 20250221 | 092100 | 20271902800 | 146300 | 145700 | 146400 | 145600 | 3939 |
| 563 | 20250221 | 092000 | 19697233300 | 145600 | 146500 | 146600 | 145500 | 6119 |
| 564 | 20250221 | 091900 | 18802051900 | 146500 | 146300 | 146700 | 146300 | 8503 |
| 565 | 20250221 | 091800 | 17556753600 | 146300 | 145900 | 146300 | 145800 | 7662 |
| 566 | 20250221 | 091700 | 16437481600 | 145800 | 145300 | 145900 | 145100 | 8915 |
| 567 | 20250221 | 091600 | 15140324700 | 145300 | 144800 | 145400 | 144800 | 4296 |
| 568 | 20250221 | 091500 | 14517006800 | 144800 | 144500 | 144900 | 144400 | 1058 |
| 569 | 20250221 | 091400 | 14363871700 | 144600 | 145000 | 145100 | 144400 | 3001 |
| 570 | 20250221 | 091300 | 13929531800 | 144900 | 144200 | 145000 | 144100 | 3986 |
| 571 | 20250221 | 091200 | 13353437400 | 144100 | 143900 | 144300 | 143800 | 3288 |
| 572 | 20250221 | 091100 | 12879838900 | 143900 | 144300 | 144400 | 143700 | 4358 |
| 573 | 20250221 | 091000 | 12251945400 | 144400 | 144800 | 144800 | 143800 | 5813 |
| 574 | 20250221 | 090900 | 11412811500 | 144800 | 145400 | 145400 | 144700 | 6344 |
| 575 | 20250221 | 090800 | 10492745800 | 145400 | 145700 | 145700 | 145200 | 7053 |
| 576 | 20250221 | 090700 | 9467239500 | 145700 | 145100 | 145700 | 145100 | 6791 |
| 577 | 20250221 | 090600 | 8480051600 | 145100 | 144600 | 145100 | 144500 | 3924 |
| 578 | 20250221 | 090500 | 7911974400 | 144700 | 145300 | 145500 | 144500 | 10811 |
| 579 | 20250221 | 090400 | 6344010800 | 145200 | 144500 | 145300 | 144300 | 15667 |
| 580 | 20250221 | 090300 | 4074959300 | 144500 | 143100 | 144500 | 143000 | 6088 |
| 581 | 20250221 | 090200 | 3197394900 | 143200 | 142600 | 143600 | 142600 | 2472 |
| 582 | 20250221 | 090100 | 2843907900 | 142600 | 143500 | 143600 | 142600 | 9613 |
| 583 | 20250221 | 090000 | 1467063200 | 143500 | 144000 | 144700 | 143300 | 10102 |