34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 184100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 13270 |
| 3 | 20250225 | 184000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 4 | 20250225 | 183900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 5 | 20250225 | 183800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 6 | 20250225 | 183700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 7 | 20250225 | 183600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 8 | 20250225 | 183500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 9 | 20250225 | 183400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 10 | 20250225 | 183300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 11 | 20250225 | 183200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 12 | 20250225 | 183100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 13 | 20250225 | 183000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 14 | 20250225 | 182900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 15 | 20250225 | 182800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 16 | 20250225 | 182700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 17 | 20250225 | 182600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 18 | 20250225 | 182500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 19 | 20250225 | 182400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 20 | 20250225 | 182300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 21 | 20250225 | 182200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 22 | 20250225 | 182100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 23 | 20250225 | 182000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 24 | 20250225 | 181900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 25 | 20250225 | 181800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 26 | 20250225 | 181700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 27 | 20250225 | 181600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 28 | 20250225 | 181500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 29 | 20250225 | 181400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 30 | 20250225 | 181300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 31 | 20250225 | 181200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 32 | 20250225 | 181100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 13270 |
| 33 | 20250225 | 181000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 34 | 20250225 | 180900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 35 | 20250225 | 180800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 36 | 20250225 | 180700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 37 | 20250225 | 180600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 38 | 20250225 | 180500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 39 | 20250225 | 180400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 40 | 20250225 | 180300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 41 | 20250225 | 180200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 42 | 20250225 | 180100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 43 | 20250225 | 180000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 44 | 20250225 | 175900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 45 | 20250225 | 175800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 46 | 20250225 | 175700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 47 | 20250225 | 175600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 48 | 20250225 | 175500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 49 | 20250225 | 175400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 50 | 20250225 | 175300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 51 | 20250225 | 175200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 52 | 20250225 | 175100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 53 | 20250225 | 175000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 54 | 20250225 | 174900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 55 | 20250225 | 174800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 56 | 20250225 | 174700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 57 | 20250225 | 174600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 58 | 20250225 | 174500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 59 | 20250225 | 174400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 60 | 20250225 | 174300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 61 | 20250225 | 174200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 62 | 20250225 | 174100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 13270 |
| 63 | 20250225 | 174000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 64 | 20250225 | 173900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 65 | 20250225 | 173800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 66 | 20250225 | 173700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 67 | 20250225 | 173600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 68 | 20250225 | 173500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 69 | 20250225 | 173400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 70 | 20250225 | 173300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 71 | 20250225 | 173200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 72 | 20250225 | 173100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 73 | 20250225 | 173000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 74 | 20250225 | 172900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 75 | 20250225 | 172800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 76 | 20250225 | 172700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 77 | 20250225 | 172600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 78 | 20250225 | 172500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 79 | 20250225 | 172400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 80 | 20250225 | 172300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 81 | 20250225 | 172200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 82 | 20250225 | 172100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 83 | 20250225 | 172000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 84 | 20250225 | 171900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 85 | 20250225 | 171800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 86 | 20250225 | 171700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 87 | 20250225 | 171600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 88 | 20250225 | 171500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 89 | 20250225 | 171400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 90 | 20250225 | 171300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 91 | 20250225 | 171200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 92 | 20250225 | 171100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 13270 |
| 93 | 20250225 | 171000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 94 | 20250225 | 170900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 95 | 20250225 | 170800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 96 | 20250225 | 170700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 97 | 20250225 | 170600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 98 | 20250225 | 170500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 99 | 20250225 | 170400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 100 | 20250225 | 170300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 101 | 20250225 | 170200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 102 | 20250225 | 170100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 103 | 20250225 | 170000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 104 | 20250225 | 165900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 105 | 20250225 | 165800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 106 | 20250225 | 165700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 107 | 20250225 | 165600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 108 | 20250225 | 165500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 109 | 20250225 | 165400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 110 | 20250225 | 165300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 111 | 20250225 | 165200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 112 | 20250225 | 165100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 113 | 20250225 | 165000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 114 | 20250225 | 164900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 115 | 20250225 | 164800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 116 | 20250225 | 164700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 117 | 20250225 | 164600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 118 | 20250225 | 164500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 119 | 20250225 | 164400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 120 | 20250225 | 164300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 121 | 20250225 | 164200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 122 | 20250225 | 164100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 13270 |
| 123 | 20250225 | 164000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 124 | 20250225 | 163900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 125 | 20250225 | 163800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 126 | 20250225 | 163700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 127 | 20250225 | 163600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 128 | 20250225 | 163500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 129 | 20250225 | 163400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 130 | 20250225 | 163300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 131 | 20250225 | 163200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 132 | 20250225 | 163100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 133 | 20250225 | 163000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 134 | 20250225 | 162900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 135 | 20250225 | 162800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 136 | 20250225 | 162700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 137 | 20250225 | 162600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 138 | 20250225 | 162500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 139 | 20250225 | 162400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 140 | 20250225 | 162300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 141 | 20250225 | 162200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 142 | 20250225 | 162100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 143 | 20250225 | 162000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 144 | 20250225 | 161900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 145 | 20250225 | 161800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 146 | 20250225 | 161700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 147 | 20250225 | 161600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 148 | 20250225 | 161500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 149 | 20250225 | 161400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 150 | 20250225 | 161300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 151 | 20250225 | 161200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 152 | 20250225 | 161100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 13270 |
| 153 | 20250225 | 161000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 154 | 20250225 | 160900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 155 | 20250225 | 160800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 156 | 20250225 | 160700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 157 | 20250225 | 160600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 158 | 20250225 | 160500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 159 | 20250225 | 160400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 160 | 20250225 | 160300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 161 | 20250225 | 160200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 162 | 20250225 | 160100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 163 | 20250225 | 160000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 164 | 20250225 | 155900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 165 | 20250225 | 155800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 166 | 20250225 | 155700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 167 | 20250225 | 155600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 168 | 20250225 | 155500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 169 | 20250225 | 155400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 170 | 20250225 | 155300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 171 | 20250225 | 155200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 172 | 20250225 | 155100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 173 | 20250225 | 155000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 174 | 20250225 | 154900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 175 | 20250225 | 154800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 176 | 20250225 | 154700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 177 | 20250225 | 154600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 178 | 20250225 | 154500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 179 | 20250225 | 154400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 180 | 20250225 | 154300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 181 | 20250225 | 154200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 182 | 20250225 | 154100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 13270 |
| 183 | 20250225 | 154000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 184 | 20250225 | 153900 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 185 | 20250225 | 153800 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 186 | 20250225 | 153700 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 187 | 20250225 | 153600 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 188 | 20250225 | 153500 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 189 | 20250225 | 153400 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 190 | 20250225 | 153300 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 191 | 20250225 | 153200 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 192 | 20250225 | 153100 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 0 |
| 193 | 20250225 | 153000 | 63373338900 | 145100 | 145100 | 145100 | 145100 | 13270 |
| 194 | 20250225 | 152900 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 195 | 20250225 | 152800 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 196 | 20250225 | 152700 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 197 | 20250225 | 152600 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 198 | 20250225 | 152500 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 199 | 20250225 | 152400 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 200 | 20250225 | 152300 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 201 | 20250225 | 152200 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 202 | 20250225 | 152100 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 203 | 20250225 | 152000 | 61447861900 | 145300 | 145300 | 145300 | 145300 | 0 |
| 204 | 20250225 | 151900 | 61447861900 | 145300 | 145300 | 145400 | 145200 | 1229 |
| 205 | 20250225 | 151800 | 61269314300 | 145200 | 145400 | 145400 | 145200 | 755 |
| 206 | 20250225 | 151700 | 61159647700 | 145300 | 145300 | 145400 | 145300 | 1029 |
| 207 | 20250225 | 151600 | 61010107100 | 145400 | 145300 | 145400 | 145200 | 1001 |
| 208 | 20250225 | 151500 | 60864659900 | 145300 | 145300 | 145300 | 145200 | 317 |
| 209 | 20250225 | 151400 | 60818621700 | 145300 | 145200 | 145300 | 145100 | 973 |
| 210 | 20250225 | 151300 | 60677347900 | 145200 | 145200 | 145200 | 145100 | 646 |
| 211 | 20250225 | 151200 | 60583568500 | 145200 | 145100 | 145300 | 145100 | 812 |
| 212 | 20250225 | 151100 | 60465688200 | 145200 | 145000 | 145200 | 145000 | 781 |
| 213 | 20250225 | 151000 | 60352355500 | 145000 | 145100 | 145100 | 145000 | 1437 |
| 214 | 20250225 | 150900 | 60143884600 | 145000 | 145100 | 145100 | 145000 | 1617 |
| 215 | 20250225 | 150800 | 59909314200 | 145100 | 145200 | 145200 | 145000 | 1682 |
| 216 | 20250225 | 150700 | 59665259800 | 145200 | 145100 | 145200 | 145100 | 1221 |
| 217 | 20250225 | 150600 | 59488072500 | 145200 | 145300 | 145300 | 145100 | 2247 |
| 218 | 20250225 | 150500 | 59161887200 | 145300 | 145300 | 145400 | 145200 | 2975 |
| 219 | 20250225 | 150400 | 58729773300 | 145300 | 145400 | 145400 | 145300 | 805 |
| 220 | 20250225 | 150300 | 58612800200 | 145300 | 145300 | 145400 | 145300 | 399 |
| 221 | 20250225 | 150200 | 58554814200 | 145400 | 145400 | 145500 | 145300 | 2218 |
| 222 | 20250225 | 150100 | 58232365200 | 145500 | 145500 | 145500 | 145400 | 860 |
| 223 | 20250225 | 150000 | 58107306600 | 145500 | 145600 | 145600 | 145400 | 1569 |
| 224 | 20250225 | 145900 | 57879029700 | 145600 | 145600 | 145600 | 145500 | 940 |
| 225 | 20250225 | 145800 | 57742239200 | 145500 | 145600 | 145600 | 145500 | 521 |
| 226 | 20250225 | 145700 | 57666409400 | 145500 | 145500 | 145600 | 145500 | 205 |
| 227 | 20250225 | 145600 | 57636576400 | 145500 | 145700 | 145700 | 145500 | 767 |
| 228 | 20250225 | 145500 | 57524892800 | 145700 | 145700 | 145700 | 145500 | 612 |
| 229 | 20250225 | 145400 | 57435779500 | 145700 | 145700 | 145700 | 145500 | 531 |
| 230 | 20250225 | 145300 | 57358456200 | 145700 | 145500 | 145700 | 145500 | 862 |
| 231 | 20250225 | 145200 | 57232993400 | 145600 | 145600 | 145600 | 145500 | 897 |
| 232 | 20250225 | 145100 | 57102452600 | 145700 | 145700 | 145700 | 145600 | 492 |
| 233 | 20250225 | 145000 | 57030808300 | 145600 | 145500 | 145700 | 145500 | 439 |
| 234 | 20250225 | 144900 | 56966902300 | 145600 | 145600 | 145700 | 145500 | 682 |
| 235 | 20250225 | 144800 | 56867603500 | 145600 | 145500 | 145600 | 145500 | 395 |
| 236 | 20250225 | 144700 | 56810097000 | 145600 | 145600 | 145600 | 145500 | 459 |
| 237 | 20250225 | 144600 | 56743277900 | 145600 | 145500 | 145600 | 145500 | 591 |
| 238 | 20250225 | 144500 | 56657271200 | 145600 | 145700 | 145700 | 145500 | 1179 |
| 239 | 20250225 | 144400 | 56485654700 | 145700 | 145600 | 145700 | 145600 | 314 |
| 240 | 20250225 | 144300 | 56439920000 | 145600 | 145700 | 145800 | 145600 | 481 |
| 241 | 20250225 | 144200 | 56369818300 | 145800 | 145600 | 145800 | 145500 | 435 |
| 242 | 20250225 | 144100 | 56306443900 | 145600 | 145500 | 145700 | 145400 | 691 |
| 243 | 20250225 | 144000 | 56205857300 | 145500 | 145500 | 145500 | 145400 | 679 |
| 244 | 20250225 | 143900 | 56107084000 | 145500 | 145500 | 145500 | 145400 | 301 |
| 245 | 20250225 | 143800 | 56063310200 | 145500 | 145700 | 145700 | 145400 | 372 |
| 246 | 20250225 | 143700 | 56009178800 | 145500 | 145600 | 145700 | 145500 | 594 |
| 247 | 20250225 | 143600 | 55922717000 | 145600 | 145400 | 145600 | 145300 | 1783 |
| 248 | 20250225 | 143500 | 55663332700 | 145400 | 145500 | 145500 | 145300 | 3088 |
| 249 | 20250225 | 143400 | 55214346800 | 145500 | 145500 | 145600 | 145400 | 979 |
| 250 | 20250225 | 143300 | 55071899900 | 145500 | 145600 | 145600 | 145500 | 751 |
| 251 | 20250225 | 143200 | 54962614200 | 145600 | 145500 | 145600 | 145500 | 1175 |
| 252 | 20250225 | 143100 | 54791641200 | 145500 | 145600 | 145600 | 145500 | 614 |
| 253 | 20250225 | 143000 | 54702266500 | 145600 | 145500 | 145600 | 145500 | 483 |
| 254 | 20250225 | 142900 | 54631964000 | 145600 | 145500 | 145600 | 145500 | 843 |
| 255 | 20250225 | 142800 | 54509270500 | 145600 | 145600 | 145600 | 145500 | 104 |
| 256 | 20250225 | 142700 | 54494132000 | 145600 | 145600 | 145700 | 145500 | 729 |
| 257 | 20250225 | 142600 | 54388024600 | 145600 | 145700 | 145700 | 145500 | 1110 |
| 258 | 20250225 | 142500 | 54226495500 | 145600 | 145700 | 145700 | 145600 | 2272 |
| 259 | 20250225 | 142400 | 53895627900 | 145700 | 145800 | 145800 | 145600 | 1204 |
| 260 | 20250225 | 142300 | 53720190600 | 145800 | 145700 | 145800 | 145700 | 729 |
| 261 | 20250225 | 142200 | 53613961500 | 145800 | 145900 | 145900 | 145800 | 629 |
| 262 | 20250225 | 142100 | 53522246100 | 145900 | 145900 | 146000 | 145800 | 293 |
| 263 | 20250225 | 142000 | 53479496500 | 145900 | 145900 | 145900 | 145800 | 775 |
| 264 | 20250225 | 141900 | 53366492000 | 145900 | 146000 | 146000 | 145800 | 348 |
| 265 | 20250225 | 141800 | 53315705600 | 145900 | 145900 | 146000 | 145900 | 266 |
| 266 | 20250225 | 141700 | 53276890700 | 146000 | 146000 | 146000 | 145800 | 325 |
| 267 | 20250225 | 141600 | 53229467500 | 145900 | 146000 | 146000 | 145900 | 597 |
| 268 | 20250225 | 141500 | 53142331000 | 146000 | 145900 | 146200 | 145800 | 252 |
| 269 | 20250225 | 141400 | 53105559200 | 145900 | 145800 | 146400 | 145700 | 506 |
| 270 | 20250225 | 141300 | 53031733700 | 145800 | 145800 | 145800 | 145700 | 358 |
| 271 | 20250225 | 141200 | 52979539500 | 145700 | 145800 | 145900 | 145700 | 2995 |
| 272 | 20250225 | 141100 | 52542853200 | 145900 | 145800 | 145900 | 145800 | 628 |
| 273 | 20250225 | 141000 | 52451286100 | 145800 | 145900 | 145900 | 145800 | 303 |
| 274 | 20250225 | 140900 | 52407102600 | 145900 | 145900 | 145900 | 145800 | 968 |
| 275 | 20250225 | 140800 | 52265952200 | 145800 | 146000 | 146000 | 145800 | 1890 |
| 276 | 20250225 | 140700 | 51990217300 | 145900 | 146000 | 146100 | 145900 | 1278 |
| 277 | 20250225 | 140600 | 51803643000 | 146100 | 146200 | 146200 | 146100 | 422 |
| 278 | 20250225 | 140500 | 51741983100 | 146200 | 146100 | 146300 | 146100 | 290 |
| 279 | 20250225 | 140400 | 51699589700 | 146100 | 146100 | 146400 | 146100 | 755 |
| 280 | 20250225 | 140300 | 51589248700 | 146200 | 146400 | 146400 | 146100 | 410 |
| 281 | 20250225 | 140200 | 51529278600 | 146400 | 146400 | 146500 | 146300 | 256 |
| 282 | 20250225 | 140100 | 51491807600 | 146400 | 146500 | 146500 | 146300 | 220 |
| 283 | 20250225 | 140000 | 51459596400 | 146500 | 146400 | 146600 | 146300 | 178 |
| 284 | 20250225 | 135900 | 51433529800 | 146400 | 146400 | 146400 | 146200 | 144 |
| 285 | 20250225 | 135800 | 51412457600 | 146400 | 146400 | 146400 | 146200 | 174 |
| 286 | 20250225 | 135700 | 51387004700 | 146400 | 146200 | 146400 | 146200 | 224 |
| 287 | 20250225 | 135600 | 51354240400 | 146300 | 146200 | 146300 | 146200 | 40 |
| 288 | 20250225 | 135500 | 51348390100 | 146200 | 146100 | 146200 | 146000 | 209 |
| 289 | 20250225 | 135400 | 51317851800 | 146200 | 146200 | 146500 | 146000 | 1618 |
| 290 | 20250225 | 135300 | 51081172600 | 146300 | 146300 | 146300 | 146200 | 286 |
| 291 | 20250225 | 135200 | 51039343200 | 146300 | 146300 | 146400 | 146300 | 405 |
| 292 | 20250225 | 135100 | 50980081900 | 146400 | 146400 | 146400 | 146300 | 133 |
| 293 | 20250225 | 135000 | 50960617500 | 146400 | 146300 | 146500 | 146300 | 331 |
| 294 | 20250225 | 134900 | 50912152400 | 146300 | 146400 | 146400 | 146300 | 521 |
| 295 | 20250225 | 134800 | 50835911500 | 146300 | 146300 | 146400 | 146100 | 494 |
| 296 | 20250225 | 134700 | 50763680300 | 146400 | 146600 | 146700 | 146200 | 320 |
| 297 | 20250225 | 134600 | 50716827700 | 146600 | 146900 | 146900 | 146600 | 219 |
| 298 | 20250225 | 134500 | 50684700200 | 146900 | 146000 | 147200 | 146000 | 1967 |
| 299 | 20250225 | 134400 | 50396260400 | 146000 | 146000 | 146100 | 145900 | 350 |
| 300 | 20250225 | 134300 | 50345151800 | 146000 | 145900 | 146000 | 145900 | 200 |
| 301 | 20250225 | 134200 | 50315955400 | 145900 | 145900 | 145900 | 145800 | 400 |
| 302 | 20250225 | 134100 | 50257615600 | 145800 | 146000 | 146100 | 145800 | 1489 |
| 303 | 20250225 | 134000 | 50040311600 | 146000 | 146000 | 146100 | 146000 | 177 |
| 304 | 20250225 | 133900 | 50014457800 | 146000 | 146000 | 146100 | 146000 | 311 |
| 305 | 20250225 | 133800 | 49969048900 | 146000 | 146100 | 146100 | 145900 | 581 |
| 306 | 20250225 | 133700 | 49884238200 | 146100 | 146100 | 146100 | 146000 | 149 |
| 307 | 20250225 | 133600 | 49862474300 | 146000 | 146300 | 146300 | 146000 | 372 |
| 308 | 20250225 | 133500 | 49808105200 | 146200 | 146000 | 146300 | 145900 | 1453 |
| 309 | 20250225 | 133400 | 49596012500 | 146000 | 146000 | 146000 | 145900 | 645 |
| 310 | 20250225 | 133300 | 49501879000 | 145900 | 146000 | 146000 | 145900 | 2418 |
| 311 | 20250225 | 133200 | 49148874400 | 146000 | 146100 | 146100 | 146000 | 3707 |
| 312 | 20250225 | 133100 | 48607633500 | 146100 | 146100 | 146200 | 146000 | 2950 |
| 313 | 20250225 | 133000 | 48176782700 | 146200 | 146300 | 146300 | 146100 | 3414 |
| 314 | 20250225 | 132900 | 47677751200 | 146300 | 146300 | 146400 | 146200 | 402 |
| 315 | 20250225 | 132800 | 47618943100 | 146300 | 146400 | 146400 | 146200 | 1126 |
| 316 | 20250225 | 132700 | 47454216500 | 146400 | 146400 | 146400 | 146300 | 424 |
| 317 | 20250225 | 132600 | 47392178600 | 146400 | 146300 | 146400 | 146300 | 1191 |
| 318 | 20250225 | 132500 | 47217920900 | 146300 | 146400 | 146400 | 146300 | 258 |
| 319 | 20250225 | 132400 | 47180161700 | 146400 | 146400 | 146400 | 146300 | 796 |
| 320 | 20250225 | 132300 | 47063696000 | 146400 | 146400 | 146500 | 146300 | 1036 |
| 321 | 20250225 | 132200 | 46912064100 | 146400 | 146400 | 146500 | 146400 | 364 |
| 322 | 20250225 | 132100 | 46858760900 | 146400 | 146400 | 146500 | 146400 | 1235 |
| 323 | 20250225 | 132000 | 46677944400 | 146400 | 146500 | 146500 | 146400 | 102 |
| 324 | 20250225 | 131900 | 46663010300 | 146500 | 146400 | 146500 | 146400 | 119 |
| 325 | 20250225 | 131800 | 46645582800 | 146500 | 146600 | 146600 | 146400 | 214 |
| 326 | 20250225 | 131700 | 46614230800 | 146600 | 146600 | 146600 | 146500 | 631 |
| 327 | 20250225 | 131600 | 46521771900 | 146600 | 146500 | 146600 | 146500 | 188 |
| 328 | 20250225 | 131500 | 46494227800 | 146600 | 146500 | 146600 | 146500 | 536 |
| 329 | 20250225 | 131400 | 46415692200 | 146500 | 146500 | 146600 | 146500 | 354 |
| 330 | 20250225 | 131300 | 46363820400 | 146500 | 146600 | 146600 | 146500 | 70 |
| 331 | 20250225 | 131200 | 46353561500 | 146600 | 146600 | 146600 | 146500 | 330 |
| 332 | 20250225 | 131100 | 46305210300 | 146600 | 146600 | 146600 | 146500 | 125 |
| 333 | 20250225 | 131000 | 46286888400 | 146600 | 146700 | 146800 | 146500 | 746 |
| 334 | 20250225 | 130900 | 46177490600 | 146800 | 146700 | 146800 | 146600 | 328 |
| 335 | 20250225 | 130800 | 46129349100 | 146600 | 146500 | 146800 | 146500 | 290 |
| 336 | 20250225 | 130700 | 46086820900 | 146600 | 146600 | 146600 | 146500 | 232 |
| 337 | 20250225 | 130600 | 46052821200 | 146600 | 146600 | 146600 | 146500 | 59 |
| 338 | 20250225 | 130500 | 46044175200 | 146500 | 146500 | 146600 | 146400 | 891 |
| 339 | 20250225 | 130400 | 45913638600 | 146600 | 146600 | 146600 | 146500 | 135 |
| 340 | 20250225 | 130300 | 45893852700 | 146600 | 146500 | 146600 | 146500 | 450 |
| 341 | 20250225 | 130200 | 45827896200 | 146500 | 146600 | 146600 | 146500 | 764 |
| 342 | 20250225 | 130100 | 45715940600 | 146600 | 146600 | 146700 | 146500 | 899 |
| 343 | 20250225 | 130000 | 45584165700 | 146700 | 146700 | 146900 | 146600 | 501 |
| 344 | 20250225 | 125900 | 45510655700 | 146700 | 146600 | 146700 | 146500 | 261 |
| 345 | 20250225 | 125800 | 45472380500 | 146600 | 146500 | 146600 | 146500 | 218 |
| 346 | 20250225 | 125700 | 45440424600 | 146500 | 146600 | 146600 | 146500 | 377 |
| 347 | 20250225 | 125600 | 45385162100 | 146600 | 146600 | 146600 | 146400 | 411 |
| 348 | 20250225 | 125500 | 45324940500 | 146600 | 146600 | 146600 | 146500 | 257 |
| 349 | 20250225 | 125400 | 45287287100 | 146600 | 146500 | 146600 | 146400 | 267 |
| 350 | 20250225 | 125300 | 45248174200 | 146500 | 146600 | 146600 | 146400 | 536 |
| 351 | 20250225 | 125200 | 45169658300 | 146500 | 146600 | 146600 | 146500 | 286 |
| 352 | 20250225 | 125100 | 45127750200 | 146600 | 146500 | 146600 | 146500 | 210 |
| 353 | 20250225 | 125000 | 45096971100 | 146500 | 146500 | 146600 | 146400 | 142 |
| 354 | 20250225 | 124900 | 45076166500 | 146600 | 146500 | 146600 | 146400 | 370 |
| 355 | 20250225 | 124800 | 45021961800 | 146500 | 146500 | 146500 | 146400 | 289 |
| 356 | 20250225 | 124700 | 44979637500 | 146500 | 146400 | 146500 | 146300 | 653 |
| 357 | 20250225 | 124600 | 44884038900 | 146400 | 146500 | 146500 | 146300 | 403 |
| 358 | 20250225 | 124500 | 44825035200 | 146500 | 146400 | 146600 | 146400 | 254 |
| 359 | 20250225 | 124400 | 44787833900 | 146500 | 146500 | 146500 | 146400 | 610 |
| 360 | 20250225 | 124300 | 44698520600 | 146400 | 146600 | 146600 | 146400 | 154 |
| 361 | 20250225 | 124200 | 44675960600 | 146600 | 146400 | 146600 | 146400 | 188 |
| 362 | 20250225 | 124100 | 44648418500 | 146500 | 146500 | 146600 | 146400 | 720 |
| 363 | 20250225 | 124000 | 44542987300 | 146400 | 146500 | 146600 | 146400 | 234 |
| 364 | 20250225 | 123900 | 44508705400 | 146600 | 146600 | 146600 | 146500 | 144 |
| 365 | 20250225 | 123800 | 44487596300 | 146600 | 146500 | 146600 | 146500 | 426 |
| 366 | 20250225 | 123700 | 44425183100 | 146500 | 146500 | 146500 | 146300 | 724 |
| 367 | 20250225 | 123600 | 44319172200 | 146500 | 146400 | 146500 | 146300 | 347 |
| 368 | 20250225 | 123500 | 44268369900 | 146400 | 146300 | 146400 | 146300 | 285 |
| 369 | 20250225 | 123400 | 44226653700 | 146400 | 146400 | 146400 | 146300 | 258 |
| 370 | 20250225 | 123300 | 44188899300 | 146400 | 146400 | 146400 | 146300 | 1754 |
| 371 | 20250225 | 123200 | 43932246000 | 146300 | 146300 | 146400 | 146300 | 610 |
| 372 | 20250225 | 123100 | 43842951200 | 146400 | 146300 | 146400 | 146300 | 134 |
| 373 | 20250225 | 123000 | 43823336500 | 146400 | 146500 | 146500 | 146300 | 1967 |
| 374 | 20250225 | 122900 | 43535392400 | 146500 | 146500 | 146500 | 146400 | 128 |
| 375 | 20250225 | 122800 | 43516647900 | 146500 | 146400 | 146500 | 146400 | 644 |
| 376 | 20250225 | 122700 | 43422344200 | 146500 | 146400 | 146500 | 146400 | 194 |
| 377 | 20250225 | 122600 | 43393931100 | 146500 | 146500 | 146600 | 146400 | 311 |
| 378 | 20250225 | 122500 | 43348398700 | 146500 | 146500 | 146600 | 146400 | 281 |
| 379 | 20250225 | 122400 | 43307236700 | 146500 | 146600 | 146600 | 146500 | 583 |
| 380 | 20250225 | 122300 | 43221819700 | 146600 | 146500 | 146600 | 146400 | 589 |
| 381 | 20250225 | 122200 | 43135526000 | 146500 | 146500 | 146500 | 146400 | 193 |
| 382 | 20250225 | 122100 | 43107253300 | 146500 | 146500 | 146500 | 146400 | 301 |
| 383 | 20250225 | 122000 | 43063166200 | 146400 | 146500 | 146500 | 146400 | 662 |
| 384 | 20250225 | 121900 | 42966203600 | 146500 | 146500 | 146600 | 146400 | 1509 |
| 385 | 20250225 | 121800 | 42745133000 | 146600 | 146600 | 146600 | 146500 | 196 |
| 386 | 20250225 | 121700 | 42716406900 | 146600 | 146600 | 146600 | 146500 | 91 |
| 387 | 20250225 | 121600 | 42703067500 | 146600 | 146600 | 146600 | 146500 | 607 |
| 388 | 20250225 | 121500 | 42614111300 | 146600 | 146500 | 146600 | 146500 | 200 |
| 389 | 20250225 | 121400 | 42584805800 | 146600 | 146600 | 146700 | 146500 | 212 |
| 390 | 20250225 | 121300 | 42553717000 | 146600 | 146600 | 146700 | 146500 | 141 |
| 391 | 20250225 | 121200 | 42533040100 | 146700 | 146600 | 146700 | 146500 | 227 |
| 392 | 20250225 | 121100 | 42499760400 | 146600 | 146700 | 146700 | 146600 | 466 |
| 393 | 20250225 | 121000 | 42431429200 | 146700 | 146700 | 146800 | 146600 | 410 |
| 394 | 20250225 | 120900 | 42371283600 | 146800 | 146800 | 146800 | 146700 | 161 |
| 395 | 20250225 | 120800 | 42347656100 | 146700 | 146800 | 146800 | 146700 | 306 |
| 396 | 20250225 | 120700 | 42302751400 | 146700 | 146800 | 146800 | 146700 | 369 |
| 397 | 20250225 | 120600 | 42248609200 | 146800 | 146800 | 146900 | 146700 | 396 |
| 398 | 20250225 | 120500 | 42190483900 | 146800 | 146800 | 146800 | 146700 | 144 |
| 399 | 20250225 | 120400 | 42169350700 | 146800 | 146800 | 146800 | 146600 | 307 |
| 400 | 20250225 | 120300 | 42124320200 | 146700 | 146800 | 146800 | 146700 | 152 |
| 401 | 20250225 | 120200 | 42102011600 | 146800 | 146600 | 147300 | 146500 | 1299 |
| 402 | 20250225 | 120100 | 41911373500 | 146600 | 146600 | 146600 | 146400 | 798 |
| 403 | 20250225 | 120000 | 41794453300 | 146600 | 146500 | 146600 | 146500 | 1145 |
| 404 | 20250225 | 115900 | 41626702300 | 146600 | 146600 | 146600 | 146500 | 219 |
| 405 | 20250225 | 115800 | 41594608000 | 146600 | 146600 | 146600 | 146500 | 760 |
| 406 | 20250225 | 115700 | 41483195500 | 146600 | 146600 | 146600 | 146500 | 162 |
| 407 | 20250225 | 115600 | 41459449900 | 146600 | 146700 | 146700 | 146500 | 659 |
| 408 | 20250225 | 115500 | 41362858200 | 146700 | 146600 | 146700 | 146600 | 264 |
| 409 | 20250225 | 115400 | 41324148200 | 146700 | 146700 | 146700 | 146600 | 290 |
| 410 | 20250225 | 115300 | 41281619400 | 146700 | 146600 | 146700 | 146500 | 317 |
| 411 | 20250225 | 115200 | 41235148700 | 146500 | 146500 | 146600 | 146500 | 132 |
| 412 | 20250225 | 115100 | 41215800200 | 146500 | 146600 | 146600 | 146500 | 141 |
| 413 | 20250225 | 115000 | 41195137500 | 146600 | 146500 | 146600 | 146500 | 199 |
| 414 | 20250225 | 114900 | 41165973500 | 146500 | 146500 | 146600 | 146500 | 202 |
| 415 | 20250225 | 114800 | 41136372900 | 146500 | 146600 | 146600 | 146500 | 672 |
| 416 | 20250225 | 114700 | 41037913700 | 146600 | 146500 | 146600 | 146500 | 354 |
| 417 | 20250225 | 114600 | 40986030900 | 146500 | 146500 | 146600 | 146500 | 499 |
| 418 | 20250225 | 114500 | 40912924800 | 146500 | 146600 | 146600 | 146500 | 2168 |
| 419 | 20250225 | 114400 | 40595297000 | 146600 | 146700 | 146700 | 146500 | 1408 |
| 420 | 20250225 | 114300 | 40388872000 | 146700 | 146700 | 146700 | 146600 | 236 |
| 421 | 20250225 | 114200 | 40354251700 | 146700 | 146800 | 146800 | 146700 | 1153 |
| 422 | 20250225 | 114100 | 40185098000 | 146800 | 146800 | 146800 | 146700 | 305 |
| 423 | 20250225 | 114000 | 40140325100 | 146800 | 146900 | 146900 | 146700 | 398 |
| 424 | 20250225 | 113900 | 40081902300 | 146900 | 146700 | 146900 | 146700 | 971 |
| 425 | 20250225 | 113800 | 39939364900 | 146800 | 146700 | 146800 | 146700 | 320 |
| 426 | 20250225 | 113700 | 39892401600 | 146700 | 146800 | 146900 | 146700 | 1089 |
| 427 | 20250225 | 113600 | 39732564600 | 146800 | 146900 | 146900 | 146800 | 447 |
| 428 | 20250225 | 113500 | 39666927300 | 146900 | 147000 | 147000 | 146800 | 121 |
| 429 | 20250225 | 113400 | 39649154500 | 147000 | 147000 | 147000 | 146900 | 302 |
| 430 | 20250225 | 113300 | 39604779400 | 146900 | 146800 | 147000 | 146800 | 1070 |
| 431 | 20250225 | 113200 | 39447650000 | 146900 | 146900 | 146900 | 146800 | 189 |
| 432 | 20250225 | 113100 | 39419894000 | 146800 | 147000 | 147000 | 146800 | 205 |
| 433 | 20250225 | 113000 | 39389792300 | 147000 | 147000 | 147000 | 146900 | 201 |
| 434 | 20250225 | 112900 | 39360257800 | 147000 | 146900 | 147000 | 146900 | 117 |
| 435 | 20250225 | 112800 | 39343066600 | 146900 | 146900 | 147000 | 146800 | 215 |
| 436 | 20250225 | 112700 | 39311472500 | 146900 | 146900 | 147000 | 146800 | 392 |
| 437 | 20250225 | 112600 | 39253882100 | 147000 | 146900 | 147000 | 146900 | 155 |
| 438 | 20250225 | 112500 | 39231108600 | 146900 | 146900 | 146900 | 146800 | 449 |
| 439 | 20250225 | 112400 | 39165162500 | 146900 | 147000 | 147000 | 146800 | 789 |
| 440 | 20250225 | 112300 | 39049259000 | 147000 | 147100 | 147100 | 147000 | 2126 |
| 441 | 20250225 | 112200 | 38736681400 | 147100 | 147100 | 147100 | 147000 | 200 |
| 442 | 20250225 | 112100 | 38707264700 | 147000 | 147100 | 147100 | 147000 | 504 |
| 443 | 20250225 | 112000 | 38633150900 | 147100 | 147000 | 147100 | 147000 | 522 |
| 444 | 20250225 | 111900 | 38556379000 | 147000 | 147200 | 147200 | 147000 | 862 |
| 445 | 20250225 | 111800 | 38429579100 | 147200 | 147200 | 147300 | 147100 | 741 |
| 446 | 20250225 | 111700 | 38320494600 | 147200 | 147400 | 147400 | 147200 | 513 |
| 447 | 20250225 | 111600 | 38244931400 | 147400 | 147300 | 147400 | 147300 | 160 |
| 448 | 20250225 | 111500 | 38221353700 | 147400 | 147400 | 147400 | 147300 | 568 |
| 449 | 20250225 | 111400 | 38137678500 | 147400 | 147300 | 147600 | 147300 | 284 |
| 450 | 20250225 | 111300 | 38095812200 | 147300 | 147400 | 147400 | 147300 | 251 |
| 451 | 20250225 | 111200 | 38058831000 | 147300 | 147400 | 147400 | 147300 | 76 |
| 452 | 20250225 | 111100 | 38047633800 | 147300 | 147400 | 147400 | 147300 | 62 |
| 453 | 20250225 | 111000 | 38038495800 | 147400 | 147300 | 147400 | 147300 | 492 |
| 454 | 20250225 | 110900 | 37966011300 | 147300 | 147300 | 147400 | 147300 | 244 |
| 455 | 20250225 | 110800 | 37930052100 | 147300 | 147600 | 147600 | 147300 | 1544 |
| 456 | 20250225 | 110700 | 37702368900 | 147600 | 147600 | 147700 | 147500 | 103 |
| 457 | 20250225 | 110600 | 37687165800 | 147600 | 147600 | 147700 | 147500 | 562 |
| 458 | 20250225 | 110500 | 37604242900 | 147600 | 147600 | 147700 | 147500 | 719 |
| 459 | 20250225 | 110400 | 37498158000 | 147700 | 147600 | 147700 | 147600 | 263 |
| 460 | 20250225 | 110300 | 37459336700 | 147600 | 147400 | 147600 | 147400 | 682 |
| 461 | 20250225 | 110200 | 37358742600 | 147400 | 147600 | 147700 | 147300 | 2687 |
| 462 | 20250225 | 110100 | 36962602800 | 147600 | 148100 | 148100 | 147600 | 1233 |
| 463 | 20250225 | 110000 | 36780377000 | 148100 | 148100 | 148100 | 148000 | 134 |
| 464 | 20250225 | 105900 | 36760538300 | 148100 | 148100 | 148100 | 148000 | 121 |
| 465 | 20250225 | 105800 | 36742618300 | 148000 | 147800 | 148300 | 147800 | 606 |
| 466 | 20250225 | 105700 | 36652938400 | 147900 | 147900 | 147900 | 147800 | 214 |
| 467 | 20250225 | 105600 | 36621295600 | 147900 | 147800 | 147900 | 147800 | 304 |
| 468 | 20250225 | 105500 | 36576342200 | 147900 | 147700 | 147900 | 147700 | 351 |
| 469 | 20250225 | 105400 | 36524460200 | 147800 | 147700 | 147800 | 147700 | 206 |
| 470 | 20250225 | 105300 | 36494027300 | 147800 | 147800 | 147800 | 147700 | 416 |
| 471 | 20250225 | 105200 | 36432575300 | 147700 | 147800 | 147800 | 147700 | 261 |
| 472 | 20250225 | 105100 | 36394011200 | 147800 | 147900 | 147900 | 147700 | 536 |
| 473 | 20250225 | 105000 | 36314787400 | 147900 | 147900 | 148000 | 147800 | 165 |
| 474 | 20250225 | 104900 | 36290389000 | 147900 | 147900 | 147900 | 147800 | 442 |
| 475 | 20250225 | 104800 | 36225050400 | 147900 | 148200 | 148300 | 147800 | 1699 |
| 476 | 20250225 | 104700 | 35973569200 | 148300 | 148200 | 148300 | 148100 | 486 |
| 477 | 20250225 | 104600 | 35901534500 | 148100 | 148100 | 148200 | 148000 | 305 |
| 478 | 20250225 | 104500 | 35856364300 | 148100 | 148000 | 148100 | 148000 | 270 |
| 479 | 20250225 | 104400 | 35816390300 | 148000 | 148000 | 148100 | 147900 | 268 |
| 480 | 20250225 | 104300 | 35776723400 | 147900 | 148100 | 148100 | 147900 | 531 |
| 481 | 20250225 | 104200 | 35698145900 | 148100 | 148300 | 148300 | 147900 | 2951 |
| 482 | 20250225 | 104100 | 35261000300 | 148200 | 148400 | 148500 | 148100 | 662 |
| 483 | 20250225 | 104000 | 35162817100 | 148500 | 148000 | 148500 | 148000 | 686 |
| 484 | 20250225 | 103900 | 35061110300 | 147900 | 148000 | 148000 | 147900 | 663 |
| 485 | 20250225 | 103800 | 34963023600 | 147900 | 148200 | 148300 | 147900 | 1281 |
| 486 | 20250225 | 103700 | 34773309500 | 148200 | 148400 | 148400 | 148200 | 766 |
| 487 | 20250225 | 103600 | 34659718000 | 148300 | 148500 | 148600 | 148300 | 550 |
| 488 | 20250225 | 103500 | 34578068100 | 148500 | 148300 | 148700 | 148300 | 1246 |
| 489 | 20250225 | 103400 | 34392996800 | 148300 | 148100 | 148400 | 148000 | 1474 |
| 490 | 20250225 | 103300 | 34174554400 | 148100 | 148100 | 148100 | 148000 | 309 |
| 491 | 20250225 | 103200 | 34128796700 | 148100 | 148000 | 148200 | 148000 | 434 |
| 492 | 20250225 | 103100 | 34064526100 | 148100 | 148100 | 148100 | 147800 | 926 |
| 493 | 20250225 | 103000 | 33927491000 | 148100 | 147800 | 148200 | 147800 | 461 |
| 494 | 20250225 | 102900 | 33859259600 | 147900 | 148100 | 148100 | 147800 | 840 |
| 495 | 20250225 | 102800 | 33735007800 | 148100 | 148000 | 148200 | 148000 | 602 |
| 496 | 20250225 | 102700 | 33645851200 | 148100 | 147900 | 148100 | 147900 | 578 |
| 497 | 20250225 | 102600 | 33560303500 | 147800 | 147700 | 147900 | 147600 | 778 |
| 498 | 20250225 | 102500 | 33445379500 | 147700 | 147900 | 147900 | 147700 | 834 |
| 499 | 20250225 | 102400 | 33322154600 | 147800 | 147600 | 147800 | 147600 | 325 |
| 500 | 20250225 | 102300 | 33274147800 | 147600 | 148000 | 148000 | 147500 | 1170 |
| 501 | 20250225 | 102200 | 33101239400 | 148000 | 147600 | 148000 | 147600 | 678 |
| 502 | 20250225 | 102100 | 33001056800 | 147600 | 147500 | 147600 | 147400 | 832 |
| 503 | 20250225 | 102000 | 32878345600 | 147500 | 147200 | 147500 | 147200 | 557 |
| 504 | 20250225 | 101900 | 32796254700 | 147200 | 146700 | 147200 | 146700 | 1410 |
| 505 | 20250225 | 101800 | 32589068200 | 146700 | 146700 | 146900 | 146600 | 901 |
| 506 | 20250225 | 101700 | 32456918100 | 146600 | 146600 | 146800 | 146500 | 833 |
| 507 | 20250225 | 101600 | 32334807400 | 146600 | 146800 | 146800 | 146500 | 1332 |
| 508 | 20250225 | 101500 | 32139498500 | 146800 | 146900 | 147000 | 146700 | 1202 |
| 509 | 20250225 | 101400 | 31963008500 | 146900 | 147000 | 147000 | 146900 | 661 |
| 510 | 20250225 | 101300 | 31865902000 | 147000 | 147100 | 147100 | 146900 | 1388 |
| 511 | 20250225 | 101200 | 31661881800 | 147100 | 147300 | 147300 | 147100 | 1387 |
| 512 | 20250225 | 101100 | 31457736200 | 147300 | 147300 | 147400 | 147100 | 536 |
| 513 | 20250225 | 101000 | 31378801400 | 147400 | 147200 | 147400 | 147100 | 761 |
| 514 | 20250225 | 100900 | 31266740700 | 147200 | 147100 | 147300 | 147000 | 436 |
| 515 | 20250225 | 100800 | 31202603100 | 147100 | 147200 | 147300 | 147100 | 549 |
| 516 | 20250225 | 100700 | 31121785900 | 147200 | 147400 | 147600 | 147000 | 1564 |
| 517 | 20250225 | 100600 | 30891461700 | 147300 | 146900 | 147300 | 146800 | 1501 |
| 518 | 20250225 | 100500 | 30670865200 | 146800 | 146800 | 146900 | 146700 | 776 |
| 519 | 20250225 | 100400 | 30556972800 | 146600 | 146400 | 146800 | 146300 | 2900 |
| 520 | 20250225 | 100300 | 30132120000 | 146400 | 146500 | 146600 | 146400 | 2170 |
| 521 | 20250225 | 100200 | 29814223900 | 146500 | 146700 | 146700 | 146500 | 1189 |
| 522 | 20250225 | 100100 | 29639934400 | 146600 | 146700 | 146800 | 146600 | 1808 |
| 523 | 20250225 | 100000 | 29374700200 | 146800 | 146900 | 146900 | 146700 | 1998 |
| 524 | 20250225 | 095900 | 29081367900 | 146900 | 147200 | 147200 | 146900 | 7043 |
| 525 | 20250225 | 095800 | 28046037100 | 147200 | 147500 | 147500 | 147200 | 5213 |
| 526 | 20250225 | 095700 | 27278182600 | 147400 | 147500 | 147600 | 147400 | 1038 |
| 527 | 20250225 | 095600 | 27125095900 | 147500 | 147500 | 147500 | 147400 | 2313 |
| 528 | 20250225 | 095500 | 26784050800 | 147500 | 147800 | 147800 | 147400 | 3188 |
| 529 | 20250225 | 095400 | 26313583700 | 147800 | 148000 | 148000 | 147800 | 1621 |
| 530 | 20250225 | 095300 | 26073867000 | 147900 | 148100 | 148300 | 147900 | 792 |
| 531 | 20250225 | 095200 | 25956572400 | 148100 | 148000 | 148100 | 147700 | 703 |
| 532 | 20250225 | 095100 | 25852596000 | 147800 | 148100 | 148100 | 147800 | 881 |
| 533 | 20250225 | 095000 | 25722254600 | 148100 | 148200 | 148200 | 148000 | 1280 |
| 534 | 20250225 | 094900 | 25532692900 | 148200 | 148200 | 148300 | 148100 | 800 |
| 535 | 20250225 | 094800 | 25414135200 | 148100 | 148300 | 148400 | 148100 | 583 |
| 536 | 20250225 | 094700 | 25327728900 | 148200 | 148200 | 148300 | 148000 | 810 |
| 537 | 20250225 | 094600 | 25207713300 | 148200 | 148500 | 148500 | 148200 | 1644 |
| 538 | 20250225 | 094500 | 24963912800 | 148400 | 148300 | 148500 | 148300 | 617 |
| 539 | 20250225 | 094400 | 24872346900 | 148300 | 147700 | 148400 | 147700 | 711 |
| 540 | 20250225 | 094300 | 24767078900 | 147800 | 147700 | 148000 | 147600 | 1144 |
| 541 | 20250225 | 094200 | 24598011300 | 147700 | 147700 | 148000 | 147500 | 1382 |
| 542 | 20250225 | 094100 | 24393744700 | 147600 | 147700 | 147700 | 147400 | 2677 |
| 543 | 20250225 | 094000 | 23998885300 | 147700 | 147800 | 147900 | 147600 | 842 |
| 544 | 20250225 | 093900 | 23874493900 | 147900 | 147500 | 147900 | 147400 | 613 |
| 545 | 20250225 | 093800 | 23784038200 | 147500 | 147300 | 147600 | 147300 | 1715 |
| 546 | 20250225 | 093700 | 23531186600 | 147400 | 147300 | 147400 | 147200 | 3104 |
| 547 | 20250225 | 093600 | 23074124000 | 147300 | 148000 | 148000 | 147300 | 8546 |
| 548 | 20250225 | 093500 | 21812709000 | 148000 | 148600 | 148600 | 147900 | 2250 |
| 549 | 20250225 | 093400 | 21479377700 | 148600 | 148600 | 148700 | 148500 | 951 |
| 550 | 20250225 | 093300 | 21338120900 | 148600 | 148500 | 148700 | 148400 | 886 |
| 551 | 20250225 | 093200 | 21206508100 | 148600 | 148300 | 148700 | 148100 | 994 |
| 552 | 20250225 | 093100 | 21058993400 | 148300 | 148000 | 148300 | 147900 | 1564 |
| 553 | 20250225 | 093000 | 20827458600 | 148100 | 148600 | 148600 | 148000 | 1990 |
| 554 | 20250225 | 092900 | 20532596500 | 148600 | 148000 | 148700 | 148000 | 1743 |
| 555 | 20250225 | 092800 | 20273903700 | 148100 | 148700 | 148700 | 147800 | 7321 |
| 556 | 20250225 | 092700 | 19189592800 | 148600 | 148600 | 149000 | 148500 | 1519 |
| 557 | 20250225 | 092600 | 18963731800 | 148500 | 148700 | 148700 | 148300 | 1539 |
| 558 | 20250225 | 092500 | 18735280900 | 148600 | 148700 | 148700 | 148200 | 2397 |
| 559 | 20250225 | 092400 | 18379566200 | 148600 | 148300 | 148900 | 148300 | 1308 |
| 560 | 20250225 | 092300 | 18185309400 | 148400 | 148200 | 148500 | 148100 | 1193 |
| 561 | 20250225 | 092200 | 18008465500 | 148200 | 148500 | 148600 | 148000 | 3654 |
| 562 | 20250225 | 092100 | 17466720000 | 148600 | 148500 | 148700 | 148400 | 1838 |
| 563 | 20250225 | 092000 | 17193765600 | 148400 | 148100 | 148500 | 148000 | 2067 |
| 564 | 20250225 | 091900 | 16887264900 | 148100 | 147800 | 148200 | 147700 | 3212 |
| 565 | 20250225 | 091800 | 16412101400 | 147800 | 148100 | 148200 | 147400 | 5208 |
| 566 | 20250225 | 091700 | 15642364800 | 148100 | 147600 | 148300 | 147500 | 3477 |
| 567 | 20250225 | 091600 | 15127706600 | 147600 | 148400 | 148400 | 147400 | 9253 |
| 568 | 20250225 | 091500 | 13758404000 | 148400 | 148700 | 148700 | 148200 | 3810 |
| 569 | 20250225 | 091400 | 13192961600 | 148700 | 148700 | 148900 | 148400 | 4317 |
| 570 | 20250225 | 091300 | 12551611000 | 148700 | 149500 | 149700 | 148500 | 8709 |
| 571 | 20250225 | 091200 | 11254075700 | 149500 | 149500 | 150000 | 149300 | 5066 |
| 572 | 20250225 | 091100 | 10496572800 | 149600 | 149600 | 149800 | 149300 | 4800 |
| 573 | 20250225 | 091000 | 9778944500 | 149800 | 150200 | 150500 | 149600 | 7889 |
| 574 | 20250225 | 090900 | 8595229500 | 150200 | 150800 | 150800 | 150100 | 2706 |
| 575 | 20250225 | 090800 | 8188492900 | 150800 | 151300 | 151300 | 150100 | 9157 |
| 576 | 20250225 | 090700 | 6808822800 | 151200 | 151700 | 151900 | 151200 | 3019 |
| 577 | 20250225 | 090600 | 6351287100 | 151700 | 151400 | 152000 | 151300 | 3200 |
| 578 | 20250225 | 090500 | 5865967300 | 151300 | 152000 | 152000 | 151200 | 3680 |
| 579 | 20250225 | 090400 | 5307943800 | 152000 | 151900 | 152300 | 151500 | 3823 |
| 580 | 20250225 | 090300 | 4727360200 | 152100 | 150700 | 152100 | 150600 | 5219 |
| 581 | 20250225 | 090200 | 3938527700 | 150700 | 151200 | 151500 | 150400 | 4004 |
| 582 | 20250225 | 090100 | 3334782500 | 151200 | 150200 | 151400 | 150000 | 4022 |
| 583 | 20250225 | 090000 | 2728389700 | 150300 | 151200 | 151200 | 149300 | 17919 |