33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 21458 |
| 3 | 20250221 | 190500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20250221 | 190400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20250221 | 190300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20250221 | 190200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20250221 | 190100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20250221 | 190000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20250221 | 185900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20250221 | 185800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20250221 | 185700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20250221 | 185600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20250221 | 185500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20250221 | 185400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20250221 | 185300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20250221 | 185200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20250221 | 185100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20250221 | 185000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20250221 | 184900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20250221 | 184800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20250221 | 184700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20250221 | 184600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20250221 | 184500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20250221 | 184400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20250221 | 184300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20250221 | 184200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20250221 | 184100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20250221 | 184000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20250221 | 183900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20250221 | 183800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20250221 | 183700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20250221 | 183600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 21458 |
| 33 | 20250221 | 183500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20250221 | 183400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20250221 | 183300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20250221 | 183200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20250221 | 183100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20250221 | 183000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20250221 | 182900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20250221 | 182800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20250221 | 182700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20250221 | 182600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20250221 | 182500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20250221 | 182400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20250221 | 182300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20250221 | 182200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20250221 | 182100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20250221 | 182000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20250221 | 181900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20250221 | 181800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20250221 | 181700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20250221 | 181600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20250221 | 181500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20250221 | 181400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20250221 | 181300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20250221 | 181200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20250221 | 181100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20250221 | 181000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20250221 | 180900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20250221 | 180800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20250221 | 180700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20250221 | 180600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 21458 |
| 63 | 20250221 | 180500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20250221 | 180400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20250221 | 180300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20250221 | 180200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20250221 | 180100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20250221 | 180000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20250221 | 175900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20250221 | 175800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20250221 | 175700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20250221 | 175600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20250221 | 175500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20250221 | 175400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20250221 | 175300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20250221 | 175200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20250221 | 175100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20250221 | 175000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20250221 | 174900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20250221 | 174800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20250221 | 174700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20250221 | 174600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20250221 | 174500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20250221 | 174400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20250221 | 174300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20250221 | 174200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20250221 | 174100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20250221 | 174000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20250221 | 173900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20250221 | 173800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20250221 | 173700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20250221 | 173600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 21458 |
| 93 | 20250221 | 173500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20250221 | 173400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20250221 | 173300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20250221 | 173200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20250221 | 173100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20250221 | 173000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20250221 | 172900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20250221 | 172800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20250221 | 172700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20250221 | 172600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20250221 | 172500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20250221 | 172400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20250221 | 172300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20250221 | 172200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20250221 | 172100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20250221 | 172000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20250221 | 171900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20250221 | 171800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20250221 | 171700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20250221 | 171600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20250221 | 171500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20250221 | 171400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20250221 | 171300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20250221 | 171200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20250221 | 171100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20250221 | 171000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20250221 | 170900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20250221 | 170800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20250221 | 170700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20250221 | 170600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 21458 |
| 123 | 20250221 | 170500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20250221 | 170400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20250221 | 170300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20250221 | 170200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20250221 | 170100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20250221 | 170000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20250221 | 165900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20250221 | 165800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20250221 | 165700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20250221 | 165600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20250221 | 165500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20250221 | 165400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20250221 | 165300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20250221 | 165200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20250221 | 165100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20250221 | 165000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20250221 | 164900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20250221 | 164800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20250221 | 164700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20250221 | 164600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20250221 | 164500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20250221 | 164400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20250221 | 164300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20250221 | 164200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20250221 | 164100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20250221 | 164000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20250221 | 163900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20250221 | 163800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20250221 | 163700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20250221 | 163600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 21458 |
| 153 | 20250221 | 163500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20250221 | 163400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20250221 | 163300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20250221 | 163200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20250221 | 163100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20250221 | 163000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20250221 | 162900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20250221 | 162800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20250221 | 162700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20250221 | 162600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20250221 | 162500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20250221 | 162400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20250221 | 162300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20250221 | 162200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20250221 | 162100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20250221 | 162000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20250221 | 161900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20250221 | 161800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20250221 | 161700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20250221 | 161600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20250221 | 161500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20250221 | 161400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20250221 | 161300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20250221 | 161200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20250221 | 161100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20250221 | 161000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20250221 | 160900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20250221 | 160800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20250221 | 160700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20250221 | 160600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 21458 |
| 183 | 20250221 | 160500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20250221 | 160400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20250221 | 160300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20250221 | 160200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20250221 | 160100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20250221 | 160000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20250221 | 155900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20250221 | 155800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20250221 | 155700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20250221 | 155600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20250221 | 155500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20250221 | 155400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20250221 | 155300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20250221 | 155200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20250221 | 155100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20250221 | 155000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20250221 | 154900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20250221 | 154800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20250221 | 154700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20250221 | 154600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20250221 | 154500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20250221 | 154400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20250221 | 154300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20250221 | 154200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20250221 | 154100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20250221 | 154000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20250221 | 153900 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20250221 | 153800 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20250221 | 153700 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20250221 | 153600 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 21458 |
| 213 | 20250221 | 153500 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20250221 | 153400 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20250221 | 153300 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20250221 | 153200 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 217 | 20250221 | 153100 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 218 | 20250221 | 153000 | 60212761950 | 37050 | 37050 | 37050 | 37050 | 21458 |
| 219 | 20250221 | 152900 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20250221 | 152800 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20250221 | 152700 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20250221 | 152600 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20250221 | 152500 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20250221 | 152400 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20250221 | 152300 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20250221 | 152200 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20250221 | 152100 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20250221 | 152000 | 59417743050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20250221 | 151900 | 59417743050 | 37000 | 37100 | 37100 | 37000 | 13171 |
| 230 | 20250221 | 151800 | 58929943150 | 37050 | 37050 | 37100 | 37000 | 7254 |
| 231 | 20250221 | 151700 | 58661188250 | 37050 | 37050 | 37050 | 37000 | 5535 |
| 232 | 20250221 | 151600 | 58456158250 | 37000 | 37000 | 37050 | 36900 | 11758 |
| 233 | 20250221 | 151500 | 58021177950 | 36950 | 37000 | 37000 | 36900 | 7014 |
| 234 | 20250221 | 151400 | 57762075300 | 37000 | 37000 | 37000 | 36950 | 4527 |
| 235 | 20250221 | 151300 | 57594681300 | 37000 | 37000 | 37000 | 36950 | 4572 |
| 236 | 20250221 | 151200 | 57425624300 | 37000 | 37000 | 37000 | 36950 | 2500 |
| 237 | 20250221 | 151100 | 57333156400 | 37000 | 37000 | 37000 | 36900 | 5146 |
| 238 | 20250221 | 151000 | 57142898400 | 36950 | 37000 | 37000 | 36950 | 4359 |
| 239 | 20250221 | 150900 | 56981741950 | 36950 | 37000 | 37000 | 36950 | 7091 |
| 240 | 20250221 | 150800 | 56719477350 | 37000 | 37000 | 37000 | 36950 | 2950 |
| 241 | 20250221 | 150700 | 56610365750 | 37000 | 37000 | 37000 | 36950 | 4517 |
| 242 | 20250221 | 150600 | 56443357050 | 36950 | 37050 | 37050 | 36950 | 8717 |
| 243 | 20250221 | 150500 | 56120817700 | 37050 | 37000 | 37050 | 36950 | 7305 |
| 244 | 20250221 | 150400 | 55850599100 | 37000 | 36950 | 37000 | 36900 | 13384 |
| 245 | 20250221 | 150300 | 55355642000 | 36950 | 36950 | 36950 | 36900 | 2434 |
| 246 | 20250221 | 150200 | 55265751700 | 36950 | 36900 | 36950 | 36850 | 3883 |
| 247 | 20250221 | 150100 | 55122435000 | 36950 | 36900 | 36950 | 36850 | 3597 |
| 248 | 20250221 | 150000 | 54989713900 | 36850 | 36850 | 36900 | 36850 | 2048 |
| 249 | 20250221 | 145900 | 54914162150 | 36900 | 36800 | 36900 | 36750 | 3278 |
| 250 | 20250221 | 145800 | 54793457750 | 36800 | 36900 | 36950 | 36750 | 7737 |
| 251 | 20250221 | 145700 | 54508456750 | 36900 | 36900 | 36950 | 36850 | 2811 |
| 252 | 20250221 | 145600 | 54404653350 | 36950 | 36950 | 36950 | 36850 | 5046 |
| 253 | 20250221 | 145500 | 54218334400 | 36950 | 36950 | 36950 | 36900 | 3188 |
| 254 | 20250221 | 145400 | 54100568800 | 36900 | 36900 | 36900 | 36800 | 8330 |
| 255 | 20250221 | 145300 | 53793264650 | 36900 | 36850 | 36900 | 36800 | 4142 |
| 256 | 20250221 | 145200 | 53640652850 | 36850 | 36850 | 36900 | 36750 | 5964 |
| 257 | 20250221 | 145100 | 53420872350 | 36800 | 36850 | 36900 | 36800 | 2953 |
| 258 | 20250221 | 145000 | 53312055000 | 36850 | 36750 | 36850 | 36750 | 5097 |
| 259 | 20250221 | 144900 | 53124569600 | 36750 | 36800 | 36800 | 36700 | 2241 |
| 260 | 20250221 | 144800 | 53042169000 | 36750 | 36800 | 36800 | 36700 | 2643 |
| 261 | 20250221 | 144700 | 52945018150 | 36800 | 36750 | 36800 | 36700 | 2577 |
| 262 | 20250221 | 144600 | 52850277900 | 36750 | 36700 | 36750 | 36650 | 4792 |
| 263 | 20250221 | 144500 | 52674399300 | 36700 | 36650 | 36700 | 36600 | 1813 |
| 264 | 20250221 | 144400 | 52607892250 | 36650 | 36650 | 36700 | 36600 | 2471 |
| 265 | 20250221 | 144300 | 52517370900 | 36600 | 36700 | 36700 | 36600 | 3330 |
| 266 | 20250221 | 144200 | 52395352200 | 36700 | 36650 | 36700 | 36600 | 2142 |
| 267 | 20250221 | 144100 | 52316811700 | 36650 | 36650 | 36700 | 36600 | 2137 |
| 268 | 20250221 | 144000 | 52238497550 | 36650 | 36700 | 36700 | 36550 | 8719 |
| 269 | 20250221 | 143900 | 51919283950 | 36650 | 36750 | 36800 | 36650 | 4991 |
| 270 | 20250221 | 143800 | 51736026300 | 36750 | 36750 | 36800 | 36750 | 2187 |
| 271 | 20250221 | 143700 | 51655599400 | 36800 | 36850 | 36900 | 36800 | 8947 |
| 272 | 20250221 | 143600 | 51326190150 | 36850 | 36900 | 36900 | 36850 | 1865 |
| 273 | 20250221 | 143500 | 51257433950 | 36850 | 36850 | 36900 | 36800 | 3791 |
| 274 | 20250221 | 143400 | 51117724350 | 36850 | 36900 | 36900 | 36800 | 4172 |
| 275 | 20250221 | 143300 | 50963893600 | 36900 | 36850 | 36900 | 36800 | 2753 |
| 276 | 20250221 | 143200 | 50862384250 | 36800 | 36750 | 36900 | 36750 | 5273 |
| 277 | 20250221 | 143100 | 50668211950 | 36750 | 36800 | 36850 | 36700 | 2770 |
| 278 | 20250221 | 143000 | 50566406450 | 36750 | 36800 | 36850 | 36750 | 1779 |
| 279 | 20250221 | 142900 | 50500943800 | 36800 | 36750 | 36800 | 36700 | 2030 |
| 280 | 20250221 | 142800 | 50426331350 | 36750 | 36750 | 36800 | 36700 | 1811 |
| 281 | 20250221 | 142700 | 50359818150 | 36750 | 36850 | 36850 | 36700 | 4226 |
| 282 | 20250221 | 142600 | 50204411000 | 36850 | 36850 | 36900 | 36800 | 4065 |
| 283 | 20250221 | 142500 | 50054625450 | 36800 | 36800 | 36850 | 36800 | 5338 |
| 284 | 20250221 | 142400 | 49857996250 | 36800 | 36800 | 36800 | 36700 | 5146 |
| 285 | 20250221 | 142300 | 49668860600 | 36800 | 36800 | 36850 | 36800 | 3277 |
| 286 | 20250221 | 142200 | 49548206750 | 36800 | 36950 | 36950 | 36800 | 3745 |
| 287 | 20250221 | 142100 | 49410154350 | 36950 | 36900 | 36950 | 36850 | 3196 |
| 288 | 20250221 | 142000 | 49292204550 | 36850 | 36800 | 36950 | 36800 | 5174 |
| 289 | 20250221 | 141900 | 49101329150 | 36800 | 36950 | 37000 | 36800 | 5903 |
| 290 | 20250221 | 141800 | 48883412950 | 36950 | 37050 | 37100 | 36900 | 7604 |
| 291 | 20250221 | 141700 | 48602045800 | 37050 | 36950 | 37100 | 36900 | 22043 |
| 292 | 20250221 | 141600 | 47786399350 | 37000 | 36950 | 37000 | 36900 | 8704 |
| 293 | 20250221 | 141500 | 47464666100 | 36950 | 36850 | 36950 | 36850 | 16656 |
| 294 | 20250221 | 141400 | 46849635100 | 36900 | 36900 | 36900 | 36800 | 3896 |
| 295 | 20250221 | 141300 | 46706001400 | 36850 | 36800 | 36900 | 36800 | 3886 |
| 296 | 20250221 | 141200 | 46562837350 | 36850 | 36850 | 36900 | 36800 | 2092 |
| 297 | 20250221 | 141100 | 46485758650 | 36800 | 36800 | 36850 | 36800 | 2104 |
| 298 | 20250221 | 141000 | 46408243350 | 36850 | 36800 | 36850 | 36800 | 4060 |
| 299 | 20250221 | 140900 | 46258645700 | 36850 | 36800 | 36850 | 36750 | 4080 |
| 300 | 20250221 | 140800 | 46108395600 | 36800 | 36750 | 36800 | 36750 | 5193 |
| 301 | 20250221 | 140700 | 45917328500 | 36750 | 36700 | 36800 | 36650 | 8137 |
| 302 | 20250221 | 140600 | 45618566300 | 36700 | 36700 | 36700 | 36650 | 3697 |
| 303 | 20250221 | 140500 | 45482934100 | 36700 | 36600 | 36700 | 36550 | 9545 |
| 304 | 20250221 | 140400 | 45133234050 | 36600 | 36600 | 36600 | 36550 | 2507 |
| 305 | 20250221 | 140300 | 45041496750 | 36600 | 36600 | 36600 | 36550 | 1548 |
| 306 | 20250221 | 140200 | 44984866750 | 36600 | 36550 | 36600 | 36500 | 2180 |
| 307 | 20250221 | 140100 | 44905181150 | 36550 | 36500 | 36550 | 36450 | 3327 |
| 308 | 20250221 | 140000 | 44783730050 | 36500 | 36450 | 36500 | 36400 | 1692 |
| 309 | 20250221 | 135900 | 44722023650 | 36400 | 36450 | 36450 | 36400 | 1390 |
| 310 | 20250221 | 135800 | 44671365800 | 36450 | 36400 | 36450 | 36400 | 542 |
| 311 | 20250221 | 135700 | 44651618250 | 36450 | 36400 | 36450 | 36400 | 1340 |
| 312 | 20250221 | 135600 | 44602802550 | 36400 | 36450 | 36450 | 36400 | 1150 |
| 313 | 20250221 | 135500 | 44560908000 | 36450 | 36400 | 36450 | 36350 | 2049 |
| 314 | 20250221 | 135400 | 44486305750 | 36400 | 36350 | 36450 | 36350 | 1963 |
| 315 | 20250221 | 135300 | 44414835300 | 36350 | 36400 | 36400 | 36350 | 660 |
| 316 | 20250221 | 135200 | 44390822750 | 36350 | 36350 | 36400 | 36300 | 1259 |
| 317 | 20250221 | 135100 | 44345052800 | 36350 | 36300 | 36400 | 36300 | 2300 |
| 318 | 20250221 | 135000 | 44261523100 | 36350 | 36350 | 36350 | 36300 | 1024 |
| 319 | 20250221 | 134900 | 44224316200 | 36350 | 36350 | 36400 | 36300 | 4237 |
| 320 | 20250221 | 134800 | 44070343600 | 36350 | 36450 | 36450 | 36350 | 2483 |
| 321 | 20250221 | 134700 | 43979944050 | 36450 | 36450 | 36450 | 36400 | 760 |
| 322 | 20250221 | 134600 | 43952264700 | 36450 | 36400 | 36500 | 36400 | 1935 |
| 323 | 20250221 | 134500 | 43881794800 | 36400 | 36400 | 36450 | 36300 | 5381 |
| 324 | 20250221 | 134400 | 43686199350 | 36350 | 36550 | 36600 | 36350 | 7143 |
| 325 | 20250221 | 134300 | 43425985650 | 36600 | 36500 | 36600 | 36500 | 928 |
| 326 | 20250221 | 134200 | 43392052200 | 36550 | 36550 | 36600 | 36500 | 1568 |
| 327 | 20250221 | 134100 | 43334713100 | 36550 | 36550 | 36600 | 36500 | 1274 |
| 328 | 20250221 | 134000 | 43288139450 | 36500 | 36600 | 36600 | 36400 | 2341 |
| 329 | 20250221 | 133900 | 43202708700 | 36550 | 36550 | 36600 | 36400 | 3649 |
| 330 | 20250221 | 133800 | 43069560200 | 36550 | 36500 | 36550 | 36500 | 1384 |
| 331 | 20250221 | 133700 | 43018977750 | 36500 | 36500 | 36550 | 36500 | 1036 |
| 332 | 20250221 | 133600 | 42981138600 | 36550 | 36600 | 36600 | 36500 | 3194 |
| 333 | 20250221 | 133500 | 42864271800 | 36550 | 36450 | 36600 | 36450 | 3556 |
| 334 | 20250221 | 133400 | 42734367250 | 36450 | 36350 | 36500 | 36350 | 1230 |
| 335 | 20250221 | 133300 | 42689533650 | 36350 | 36350 | 36450 | 36300 | 3656 |
| 336 | 20250221 | 133200 | 42556428500 | 36350 | 36400 | 36400 | 36300 | 2596 |
| 337 | 20250221 | 133100 | 42462049550 | 36400 | 36400 | 36450 | 36350 | 5793 |
| 338 | 20250221 | 133000 | 42251206800 | 36400 | 36500 | 36500 | 36350 | 8790 |
| 339 | 20250221 | 132900 | 41931056350 | 36450 | 36450 | 36500 | 36450 | 1770 |
| 340 | 20250221 | 132800 | 41866517650 | 36450 | 36500 | 36550 | 36450 | 2163 |
| 341 | 20250221 | 132700 | 41787559350 | 36500 | 36500 | 36550 | 36450 | 2854 |
| 342 | 20250221 | 132600 | 41683363850 | 36500 | 36500 | 36550 | 36500 | 1232 |
| 343 | 20250221 | 132500 | 41638360800 | 36500 | 36500 | 36600 | 36500 | 6313 |
| 344 | 20250221 | 132400 | 41407865500 | 36500 | 36550 | 36600 | 36500 | 1549 |
| 345 | 20250221 | 132300 | 41351226050 | 36600 | 36600 | 36600 | 36550 | 1269 |
| 346 | 20250221 | 132200 | 41304804850 | 36600 | 36550 | 36600 | 36550 | 1231 |
| 347 | 20250221 | 132100 | 41259781900 | 36600 | 36600 | 36600 | 36550 | 960 |
| 348 | 20250221 | 132000 | 41224660150 | 36550 | 36600 | 36600 | 36550 | 665 |
| 349 | 20250221 | 131900 | 41200323550 | 36600 | 36650 | 36700 | 36500 | 12100 |
| 350 | 20250221 | 131800 | 40757265550 | 36700 | 36650 | 36700 | 36600 | 1408 |
| 351 | 20250221 | 131700 | 40705652950 | 36700 | 36650 | 36700 | 36600 | 1201 |
| 352 | 20250221 | 131600 | 40661638150 | 36650 | 36700 | 36700 | 36600 | 1215 |
| 353 | 20250221 | 131500 | 40617101150 | 36650 | 36650 | 36700 | 36650 | 973 |
| 354 | 20250221 | 131400 | 40581420300 | 36650 | 36600 | 36650 | 36600 | 2176 |
| 355 | 20250221 | 131300 | 40501695600 | 36600 | 36700 | 36700 | 36600 | 1249 |
| 356 | 20250221 | 131200 | 40455945300 | 36650 | 36700 | 36700 | 36650 | 1969 |
| 357 | 20250221 | 131100 | 40383762300 | 36700 | 36850 | 36850 | 36700 | 2140 |
| 358 | 20250221 | 131000 | 40305129300 | 36800 | 36750 | 36850 | 36750 | 2163 |
| 359 | 20250221 | 130900 | 40225517050 | 36800 | 36650 | 36800 | 36650 | 5596 |
| 360 | 20250221 | 130800 | 40020017550 | 36650 | 36650 | 36700 | 36600 | 5820 |
| 361 | 20250221 | 130700 | 39806800400 | 36600 | 36650 | 36650 | 36600 | 1395 |
| 362 | 20250221 | 130600 | 39755701850 | 36650 | 36550 | 36650 | 36550 | 6186 |
| 363 | 20250221 | 130500 | 39529332150 | 36500 | 36700 | 36700 | 36500 | 7527 |
| 364 | 20250221 | 130400 | 39253734250 | 36700 | 36700 | 36750 | 36700 | 2473 |
| 365 | 20250221 | 130300 | 39162921550 | 36700 | 36800 | 36800 | 36700 | 2664 |
| 366 | 20250221 | 130200 | 39064995350 | 36750 | 36850 | 36850 | 36750 | 1497 |
| 367 | 20250221 | 130100 | 39009877800 | 36800 | 36700 | 36800 | 36700 | 8436 |
| 368 | 20250221 | 130000 | 38699617250 | 36700 | 36750 | 36750 | 36700 | 4076 |
| 369 | 20250221 | 125900 | 38549966600 | 36750 | 36850 | 36850 | 36700 | 2151 |
| 370 | 20250221 | 125800 | 38470850650 | 36850 | 36800 | 36850 | 36750 | 1644 |
| 371 | 20250221 | 125700 | 38410355600 | 36750 | 36800 | 36800 | 36700 | 1626 |
| 372 | 20250221 | 125600 | 38350583450 | 36800 | 36750 | 36800 | 36750 | 1453 |
| 373 | 20250221 | 125500 | 38297139650 | 36800 | 36750 | 36800 | 36700 | 4205 |
| 374 | 20250221 | 125400 | 38142613250 | 36700 | 36700 | 36750 | 36700 | 2135 |
| 375 | 20250221 | 125300 | 38064240050 | 36700 | 36800 | 36800 | 36700 | 2294 |
| 376 | 20250221 | 125200 | 37979976550 | 36750 | 36750 | 36800 | 36750 | 1301 |
| 377 | 20250221 | 125100 | 37932118750 | 36750 | 36750 | 36800 | 36750 | 1236 |
| 378 | 20250221 | 125000 | 37886664600 | 36750 | 36800 | 36800 | 36750 | 869 |
| 379 | 20250221 | 124900 | 37854705550 | 36800 | 36800 | 36800 | 36750 | 1732 |
| 380 | 20250221 | 124800 | 37791026650 | 36800 | 36800 | 36800 | 36750 | 1620 |
| 381 | 20250221 | 124700 | 37731441500 | 36750 | 36800 | 36850 | 36750 | 1266 |
| 382 | 20250221 | 124600 | 37684873150 | 36850 | 36900 | 36950 | 36800 | 2988 |
| 383 | 20250221 | 124500 | 37574582150 | 36950 | 36800 | 36950 | 36800 | 7970 |
| 384 | 20250221 | 124400 | 37280624150 | 36850 | 36750 | 36850 | 36750 | 1011 |
| 385 | 20250221 | 124300 | 37243405100 | 36800 | 36850 | 36950 | 36750 | 8005 |
| 386 | 20250221 | 124200 | 36948247350 | 36850 | 36900 | 36950 | 36850 | 13583 |
| 387 | 20250221 | 124100 | 36446733150 | 36900 | 36850 | 36900 | 36850 | 1075 |
| 388 | 20250221 | 124000 | 36407085300 | 36900 | 36800 | 36900 | 36750 | 8399 |
| 389 | 20250221 | 123900 | 36097795450 | 36800 | 36800 | 36800 | 36700 | 2079 |
| 390 | 20250221 | 123800 | 36021368100 | 36800 | 36800 | 36850 | 36750 | 1360 |
| 391 | 20250221 | 123700 | 35971324900 | 36850 | 36900 | 36900 | 36800 | 2437 |
| 392 | 20250221 | 123600 | 35881528400 | 36900 | 36800 | 36900 | 36800 | 2015 |
| 393 | 20250221 | 123500 | 35807270650 | 36850 | 36850 | 36900 | 36800 | 3023 |
| 394 | 20250221 | 123400 | 35695884800 | 36850 | 36750 | 36900 | 36750 | 4705 |
| 395 | 20250221 | 123300 | 35522611800 | 36750 | 36750 | 36800 | 36750 | 2803 |
| 396 | 20250221 | 123200 | 35419578100 | 36750 | 36800 | 36800 | 36700 | 2726 |
| 397 | 20250221 | 123100 | 35319363050 | 36800 | 36900 | 36950 | 36750 | 4243 |
| 398 | 20250221 | 123000 | 35163128800 | 36900 | 36900 | 37000 | 36850 | 23571 |
| 399 | 20250221 | 122900 | 34292285100 | 36900 | 36850 | 36950 | 36800 | 10352 |
| 400 | 20250221 | 122800 | 33910505850 | 36850 | 36750 | 36850 | 36700 | 8794 |
| 401 | 20250221 | 122700 | 33586836250 | 36700 | 36700 | 36750 | 36650 | 7569 |
| 402 | 20250221 | 122600 | 33308921050 | 36700 | 36700 | 36750 | 36650 | 7372 |
| 403 | 20250221 | 122500 | 33038352400 | 36650 | 36550 | 36700 | 36500 | 12109 |
| 404 | 20250221 | 122400 | 32595041050 | 36550 | 36500 | 36550 | 36450 | 2795 |
| 405 | 20250221 | 122300 | 32493047100 | 36500 | 36500 | 36500 | 36450 | 1640 |
| 406 | 20250221 | 122200 | 32433218850 | 36500 | 36550 | 36550 | 36450 | 1114 |
| 407 | 20250221 | 122100 | 32392542300 | 36550 | 36550 | 36550 | 36500 | 1757 |
| 408 | 20250221 | 122000 | 32328383650 | 36500 | 36550 | 36550 | 36500 | 1929 |
| 409 | 20250221 | 121900 | 32257955100 | 36550 | 36550 | 36550 | 36450 | 542 |
| 410 | 20250221 | 121800 | 32238160850 | 36550 | 36500 | 36550 | 36400 | 2135 |
| 411 | 20250221 | 121700 | 32160273250 | 36500 | 36400 | 36550 | 36400 | 3128 |
| 412 | 20250221 | 121600 | 32046167650 | 36450 | 36450 | 36500 | 36400 | 1594 |
| 413 | 20250221 | 121500 | 31988084300 | 36500 | 36500 | 36550 | 36450 | 2553 |
| 414 | 20250221 | 121400 | 31894955600 | 36550 | 36500 | 36600 | 36450 | 895 |
| 415 | 20250221 | 121300 | 31862249350 | 36450 | 36500 | 36600 | 36450 | 4887 |
| 416 | 20250221 | 121200 | 31683764300 | 36500 | 36600 | 36600 | 36500 | 3190 |
| 417 | 20250221 | 121100 | 31567138350 | 36600 | 36600 | 36650 | 36600 | 1605 |
| 418 | 20250221 | 121000 | 31508385200 | 36600 | 36550 | 36600 | 36550 | 1884 |
| 419 | 20250221 | 120900 | 31439450450 | 36550 | 36600 | 36650 | 36550 | 1705 |
| 420 | 20250221 | 120800 | 31377047700 | 36600 | 36500 | 36650 | 36500 | 6260 |
| 421 | 20250221 | 120700 | 31148080600 | 36500 | 36650 | 36700 | 36350 | 15420 |
| 422 | 20250221 | 120600 | 30584929450 | 36650 | 36600 | 36700 | 36550 | 3967 |
| 423 | 20250221 | 120500 | 30439566950 | 36550 | 36700 | 36750 | 36550 | 14271 |
| 424 | 20250221 | 120400 | 29916376000 | 36700 | 36900 | 36900 | 36550 | 28729 |
| 425 | 20250221 | 120300 | 28860491100 | 36900 | 36700 | 37100 | 36650 | 78927 |
| 426 | 20250221 | 120200 | 25947346100 | 36700 | 36400 | 36700 | 36350 | 45554 |
| 427 | 20250221 | 120100 | 24284035350 | 36350 | 36400 | 36400 | 36350 | 1490 |
| 428 | 20250221 | 120000 | 24229819350 | 36400 | 36400 | 36400 | 36350 | 802 |
| 429 | 20250221 | 115900 | 24200627200 | 36400 | 36400 | 36400 | 36300 | 2443 |
| 430 | 20250221 | 115800 | 24111800250 | 36350 | 36350 | 36450 | 36350 | 8654 |
| 431 | 20250221 | 115700 | 23797006100 | 36300 | 36400 | 36400 | 36250 | 1411 |
| 432 | 20250221 | 115600 | 23745729300 | 36400 | 36400 | 36400 | 36350 | 4349 |
| 433 | 20250221 | 115500 | 23587573600 | 36400 | 36400 | 36400 | 36350 | 1596 |
| 434 | 20250221 | 115400 | 23529489950 | 36350 | 36400 | 36400 | 36350 | 1589 |
| 435 | 20250221 | 115300 | 23471671500 | 36400 | 36400 | 36400 | 36300 | 2280 |
| 436 | 20250221 | 115200 | 23388747500 | 36350 | 36300 | 36350 | 36250 | 3417 |
| 437 | 20250221 | 115100 | 23264612150 | 36300 | 36400 | 36400 | 36250 | 2162 |
| 438 | 20250221 | 115000 | 23186111850 | 36350 | 36350 | 36400 | 36350 | 972 |
| 439 | 20250221 | 114900 | 23150766800 | 36350 | 36400 | 36400 | 36350 | 1129 |
| 440 | 20250221 | 114800 | 23109688750 | 36350 | 36400 | 36400 | 36300 | 2517 |
| 441 | 20250221 | 114700 | 23018190250 | 36350 | 36400 | 36400 | 36350 | 4100 |
| 442 | 20250221 | 114600 | 22869061500 | 36350 | 36400 | 36400 | 36350 | 5572 |
| 443 | 20250221 | 114500 | 22666273000 | 36350 | 36400 | 36400 | 36350 | 2560 |
| 444 | 20250221 | 114400 | 22573195400 | 36350 | 36300 | 36400 | 36300 | 3683 |
| 445 | 20250221 | 114300 | 22439327150 | 36350 | 36400 | 36400 | 36300 | 991 |
| 446 | 20250221 | 114200 | 22403297350 | 36400 | 36400 | 36400 | 36300 | 3132 |
| 447 | 20250221 | 114100 | 22289421550 | 36400 | 36350 | 36400 | 36350 | 1232 |
| 448 | 20250221 | 114000 | 22244600700 | 36400 | 36350 | 36400 | 36300 | 5157 |
| 449 | 20250221 | 113900 | 22057088200 | 36350 | 36300 | 36350 | 36200 | 6921 |
| 450 | 20250221 | 113800 | 21806000050 | 36300 | 36300 | 36300 | 36250 | 1413 |
| 451 | 20250221 | 113700 | 21754721000 | 36300 | 36200 | 36300 | 36150 | 4144 |
| 452 | 20250221 | 113600 | 21604599150 | 36200 | 36150 | 36200 | 36150 | 502 |
| 453 | 20250221 | 113500 | 21586427900 | 36200 | 36150 | 36200 | 36100 | 1199 |
| 454 | 20250221 | 113400 | 21543116950 | 36200 | 36150 | 36200 | 36100 | 1771 |
| 455 | 20250221 | 113300 | 21479101300 | 36150 | 36150 | 36200 | 36100 | 1925 |
| 456 | 20250221 | 113200 | 21409524000 | 36150 | 36100 | 36200 | 36100 | 2798 |
| 457 | 20250221 | 113100 | 21308396450 | 36100 | 36150 | 36150 | 36050 | 6481 |
| 458 | 20250221 | 113000 | 21074298400 | 36150 | 36150 | 36200 | 36150 | 2974 |
| 459 | 20250221 | 112900 | 20966730100 | 36200 | 36200 | 36200 | 36150 | 648 |
| 460 | 20250221 | 112800 | 20943286050 | 36200 | 36300 | 36300 | 36150 | 3494 |
| 461 | 20250221 | 112700 | 20816682200 | 36250 | 36250 | 36300 | 36250 | 1411 |
| 462 | 20250221 | 112600 | 20765498950 | 36250 | 36250 | 36300 | 36250 | 1799 |
| 463 | 20250221 | 112500 | 20700269450 | 36300 | 36350 | 36350 | 36250 | 1492 |
| 464 | 20250221 | 112400 | 20646117700 | 36300 | 36300 | 36350 | 36250 | 3089 |
| 465 | 20250221 | 112300 | 20533990750 | 36300 | 36350 | 36350 | 36250 | 1516 |
| 466 | 20250221 | 112200 | 20478953700 | 36300 | 36350 | 36350 | 36200 | 6304 |
| 467 | 20250221 | 112100 | 20250172550 | 36350 | 36150 | 36350 | 36150 | 11941 |
| 468 | 20250221 | 112000 | 19816951350 | 36150 | 36250 | 36250 | 36150 | 2678 |
| 469 | 20250221 | 111900 | 19719975450 | 36250 | 36200 | 36250 | 36200 | 4016 |
| 470 | 20250221 | 111800 | 19574438450 | 36250 | 36250 | 36250 | 36200 | 1478 |
| 471 | 20250221 | 111700 | 19520912750 | 36250 | 36250 | 36300 | 36200 | 8079 |
| 472 | 20250221 | 111600 | 19228045500 | 36250 | 36250 | 36250 | 36200 | 1499 |
| 473 | 20250221 | 111500 | 19173734400 | 36250 | 36200 | 36250 | 36150 | 7316 |
| 474 | 20250221 | 111400 | 18908780450 | 36200 | 36050 | 36200 | 36000 | 9722 |
| 475 | 20250221 | 111300 | 18557689600 | 36100 | 36050 | 36100 | 36000 | 1035 |
| 476 | 20250221 | 111200 | 18520375550 | 36050 | 36050 | 36050 | 36000 | 1558 |
| 477 | 20250221 | 111100 | 18464215900 | 36050 | 36100 | 36100 | 36000 | 2472 |
| 478 | 20250221 | 111000 | 18375109650 | 36050 | 36050 | 36100 | 36050 | 608 |
| 479 | 20250221 | 110900 | 18353178300 | 36100 | 36050 | 36100 | 36050 | 2485 |
| 480 | 20250221 | 110800 | 18263585400 | 36050 | 35950 | 36050 | 35950 | 993 |
| 481 | 20250221 | 110700 | 18227826950 | 36000 | 36050 | 36050 | 35950 | 752 |
| 482 | 20250221 | 110600 | 18200751350 | 36000 | 35950 | 36050 | 35950 | 4404 |
| 483 | 20250221 | 110500 | 18042142400 | 35950 | 35950 | 36000 | 35900 | 2358 |
| 484 | 20250221 | 110400 | 17957379850 | 35950 | 36050 | 36050 | 35950 | 7126 |
| 485 | 20250221 | 110300 | 17700868100 | 36050 | 36050 | 36050 | 35900 | 2969 |
| 486 | 20250221 | 110200 | 17593952100 | 36050 | 36050 | 36100 | 36000 | 3289 |
| 487 | 20250221 | 110100 | 17475402200 | 36050 | 36000 | 36050 | 35950 | 4394 |
| 488 | 20250221 | 110000 | 17317218350 | 36000 | 35900 | 36000 | 35850 | 3326 |
| 489 | 20250221 | 105900 | 17197654550 | 35850 | 35900 | 35950 | 35850 | 1129 |
| 490 | 20250221 | 105800 | 17157125500 | 35900 | 35900 | 35950 | 35900 | 1864 |
| 491 | 20250221 | 105700 | 17090192150 | 35900 | 35900 | 35950 | 35850 | 2746 |
| 492 | 20250221 | 105600 | 16991609100 | 35950 | 36050 | 36050 | 35900 | 4555 |
| 493 | 20250221 | 105500 | 16827777700 | 36050 | 35950 | 36050 | 35950 | 3651 |
| 494 | 20250221 | 105400 | 16696376350 | 35950 | 36100 | 36100 | 35950 | 916 |
| 495 | 20250221 | 105300 | 16663386850 | 36100 | 36150 | 36150 | 36050 | 2172 |
| 496 | 20250221 | 105200 | 16584952650 | 36150 | 36000 | 36150 | 35950 | 11245 |
| 497 | 20250221 | 105100 | 16179467300 | 36000 | 35850 | 36000 | 35850 | 7271 |
| 498 | 20250221 | 105000 | 15918346050 | 35900 | 35950 | 35950 | 35900 | 2025 |
| 499 | 20250221 | 104900 | 15845630600 | 35950 | 35900 | 35950 | 35900 | 640 |
| 500 | 20250221 | 104800 | 15822630400 | 35950 | 35900 | 35950 | 35850 | 1880 |
| 501 | 20250221 | 104700 | 15755129200 | 35900 | 35900 | 35950 | 35900 | 4244 |
| 502 | 20250221 | 104600 | 15602652100 | 35900 | 35900 | 35950 | 35850 | 1679 |
| 503 | 20250221 | 104500 | 15542348200 | 35900 | 35950 | 35950 | 35900 | 967 |
| 504 | 20250221 | 104400 | 15507605050 | 35950 | 35950 | 36000 | 35900 | 1560 |
| 505 | 20250221 | 104300 | 15451526100 | 35950 | 36000 | 36000 | 35900 | 2127 |
| 506 | 20250221 | 104200 | 15375055950 | 36000 | 36000 | 36000 | 35950 | 3416 |
| 507 | 20250221 | 104100 | 15252147850 | 36000 | 35950 | 36000 | 35900 | 913 |
| 508 | 20250221 | 104000 | 15219322700 | 35950 | 35950 | 36000 | 35900 | 978 |
| 509 | 20250221 | 103900 | 15184161050 | 35900 | 35900 | 35950 | 35900 | 1613 |
| 510 | 20250221 | 103800 | 15126176900 | 35950 | 35850 | 35950 | 35850 | 1947 |
| 511 | 20250221 | 103700 | 15056269400 | 35900 | 35850 | 35950 | 35850 | 1404 |
| 512 | 20250221 | 103600 | 15005859550 | 35900 | 35850 | 35900 | 35850 | 1564 |
| 513 | 20250221 | 103500 | 14949733350 | 35850 | 35900 | 35900 | 35850 | 965 |
| 514 | 20250221 | 103400 | 14915097750 | 35900 | 35900 | 35900 | 35850 | 1734 |
| 515 | 20250221 | 103300 | 14852863050 | 35850 | 35800 | 35900 | 35800 | 1195 |
| 516 | 20250221 | 103200 | 14810022700 | 35800 | 35850 | 35900 | 35800 | 2768 |
| 517 | 20250221 | 103100 | 14710758100 | 35900 | 35950 | 36000 | 35800 | 8474 |
| 518 | 20250221 | 103000 | 14406821700 | 35950 | 36050 | 36150 | 35950 | 8629 |
| 519 | 20250221 | 102900 | 14095500950 | 36050 | 36000 | 36100 | 35950 | 8441 |
| 520 | 20250221 | 102800 | 13791361850 | 36050 | 35950 | 36050 | 35950 | 5451 |
| 521 | 20250221 | 102700 | 13595103300 | 36000 | 35950 | 36000 | 35900 | 3369 |
| 522 | 20250221 | 102600 | 13473882350 | 35950 | 35900 | 36050 | 35900 | 19445 |
| 523 | 20250221 | 102500 | 12774105350 | 35900 | 35800 | 35900 | 35750 | 4665 |
| 524 | 20250221 | 102400 | 12606971100 | 35800 | 35700 | 35850 | 35700 | 5497 |
| 525 | 20250221 | 102300 | 12410275950 | 35650 | 35650 | 35750 | 35650 | 2612 |
| 526 | 20250221 | 102200 | 12317046950 | 35650 | 35700 | 35750 | 35650 | 2228 |
| 527 | 20250221 | 102100 | 12237539150 | 35700 | 35800 | 35800 | 35600 | 10901 |
| 528 | 20250221 | 102000 | 11847867500 | 35800 | 35900 | 36000 | 35800 | 13544 |
| 529 | 20250221 | 101900 | 11361378800 | 35950 | 35700 | 36000 | 35650 | 32694 |
| 530 | 20250221 | 101800 | 10188439850 | 35700 | 35650 | 35750 | 35550 | 10575 |
| 531 | 20250221 | 101700 | 9811351100 | 35600 | 35650 | 35750 | 35600 | 6443 |
| 532 | 20250221 | 101600 | 9581521150 | 35700 | 35550 | 35750 | 35500 | 17294 |
| 533 | 20250221 | 101500 | 8965194300 | 35550 | 35450 | 35550 | 35400 | 9987 |
| 534 | 20250221 | 101400 | 8610742050 | 35450 | 35350 | 35500 | 35300 | 11429 |
| 535 | 20250221 | 101300 | 8206002000 | 35350 | 35200 | 35350 | 35200 | 1333 |
| 536 | 20250221 | 101200 | 8158953250 | 35200 | 35100 | 35300 | 35100 | 2826 |
| 537 | 20250221 | 101100 | 8059433300 | 35150 | 35150 | 35150 | 35100 | 1859 |
| 538 | 20250221 | 101000 | 7994090000 | 35150 | 35100 | 35200 | 35100 | 2480 |
| 539 | 20250221 | 100900 | 7906896400 | 35100 | 35100 | 35150 | 35100 | 877 |
| 540 | 20250221 | 100800 | 7876109550 | 35150 | 35150 | 35150 | 35100 | 674 |
| 541 | 20250221 | 100700 | 7852443900 | 35100 | 35100 | 35150 | 35050 | 671 |
| 542 | 20250221 | 100600 | 7828909600 | 35150 | 35150 | 35200 | 35100 | 1469 |
| 543 | 20250221 | 100500 | 7777289550 | 35200 | 35150 | 35200 | 35150 | 1396 |
| 544 | 20250221 | 100400 | 7728169500 | 35150 | 35150 | 35200 | 35150 | 685 |
| 545 | 20250221 | 100300 | 7704066050 | 35150 | 35150 | 35200 | 35150 | 401 |
| 546 | 20250221 | 100200 | 7689963950 | 35150 | 35150 | 35200 | 35150 | 301 |
| 547 | 20250221 | 100100 | 7679383100 | 35150 | 35100 | 35200 | 35100 | 951 |
| 548 | 20250221 | 100000 | 7645959350 | 35150 | 35000 | 35150 | 35000 | 1958 |
| 549 | 20250221 | 095900 | 7577271100 | 35000 | 35000 | 35050 | 35000 | 301 |
| 550 | 20250221 | 095800 | 7566724200 | 35050 | 35000 | 35050 | 35000 | 238 |
| 551 | 20250221 | 095700 | 7558387700 | 35000 | 35000 | 35050 | 35000 | 384 |
| 552 | 20250221 | 095600 | 7544937850 | 35000 | 35050 | 35050 | 35000 | 1883 |
| 553 | 20250221 | 095500 | 7478968850 | 35050 | 35050 | 35100 | 35050 | 655 |
| 554 | 20250221 | 095400 | 7455983550 | 35050 | 35100 | 35100 | 35050 | 461 |
| 555 | 20250221 | 095300 | 7439816400 | 35100 | 35150 | 35150 | 35100 | 3494 |
| 556 | 20250221 | 095200 | 7317085950 | 35150 | 35100 | 35200 | 35100 | 674 |
| 557 | 20250221 | 095100 | 7293396500 | 35100 | 35200 | 35200 | 35100 | 2938 |
| 558 | 20250221 | 095000 | 7190144200 | 35200 | 35100 | 35200 | 35100 | 431 |
| 559 | 20250221 | 094900 | 7174995400 | 35100 | 35150 | 35200 | 35100 | 215 |
| 560 | 20250221 | 094800 | 7167439150 | 35200 | 35100 | 35200 | 35100 | 1919 |
| 561 | 20250221 | 094700 | 7099984350 | 35100 | 35150 | 35200 | 35100 | 1763 |
| 562 | 20250221 | 094600 | 7038015700 | 35150 | 35200 | 35200 | 35100 | 1259 |
| 563 | 20250221 | 094500 | 6993748200 | 35200 | 35100 | 35200 | 35050 | 1695 |
| 564 | 20250221 | 094400 | 6934199650 | 35100 | 35050 | 35100 | 35050 | 862 |
| 565 | 20250221 | 094300 | 6903959450 | 35050 | 35050 | 35150 | 35050 | 1095 |
| 566 | 20250221 | 094200 | 6865559400 | 35050 | 35150 | 35150 | 35050 | 2415 |
| 567 | 20250221 | 094100 | 6780751900 | 35200 | 35250 | 35350 | 35200 | 3484 |
| 568 | 20250221 | 094000 | 6658031800 | 35250 | 35300 | 35350 | 35250 | 2333 |
| 569 | 20250221 | 093900 | 6575661250 | 35300 | 35200 | 35350 | 35200 | 1992 |
| 570 | 20250221 | 093800 | 6505374150 | 35200 | 35150 | 35250 | 35150 | 999 |
| 571 | 20250221 | 093700 | 6470185500 | 35250 | 35150 | 35250 | 35100 | 3024 |
| 572 | 20250221 | 093600 | 6363851800 | 35250 | 35150 | 35250 | 35150 | 1011 |
| 573 | 20250221 | 093500 | 6328271000 | 35250 | 35100 | 35250 | 35100 | 2791 |
| 574 | 20250221 | 093400 | 6230087700 | 35150 | 35000 | 35150 | 35000 | 920 |
| 575 | 20250221 | 093300 | 6197811450 | 35050 | 35000 | 35100 | 35000 | 7259 |
| 576 | 20250221 | 093200 | 5943734500 | 35050 | 35050 | 35100 | 35050 | 1282 |
| 577 | 20250221 | 093100 | 5898788400 | 35100 | 35100 | 35150 | 35000 | 4831 |
| 578 | 20250221 | 093000 | 5729361600 | 35100 | 35150 | 35200 | 35100 | 1542 |
| 579 | 20250221 | 092900 | 5675144000 | 35200 | 35150 | 35200 | 35150 | 1081 |
| 580 | 20250221 | 092800 | 5637129850 | 35150 | 35150 | 35200 | 35150 | 970 |
| 581 | 20250221 | 092700 | 5603030950 | 35150 | 35200 | 35200 | 35150 | 4688 |
| 582 | 20250221 | 092600 | 5438083750 | 35200 | 35200 | 35250 | 35200 | 2220 |
| 583 | 20250221 | 092500 | 5359920800 | 35200 | 35200 | 35250 | 35150 | 1667 |
| 584 | 20250221 | 092400 | 5301239550 | 35200 | 35200 | 35250 | 35150 | 701 |
| 585 | 20250221 | 092300 | 5276571050 | 35150 | 35150 | 35200 | 35150 | 1014 |
| 586 | 20250221 | 092200 | 5240898600 | 35150 | 35100 | 35200 | 35100 | 1298 |
| 587 | 20250221 | 092100 | 5195235750 | 35100 | 35050 | 35200 | 35000 | 3017 |
| 588 | 20250221 | 092000 | 5089494100 | 35050 | 35150 | 35150 | 35050 | 1912 |
| 589 | 20250221 | 091900 | 5022392250 | 35150 | 35150 | 35200 | 35100 | 4518 |
| 590 | 20250221 | 091800 | 4863701450 | 35200 | 35150 | 35250 | 35150 | 1999 |
| 591 | 20250221 | 091700 | 4793347900 | 35250 | 35250 | 35300 | 35150 | 2913 |
| 592 | 20250221 | 091600 | 4690719050 | 35250 | 35250 | 35350 | 35250 | 3905 |
| 593 | 20250221 | 091500 | 4552877200 | 35250 | 35300 | 35300 | 35150 | 3986 |
| 594 | 20250221 | 091400 | 4412430150 | 35250 | 35400 | 35400 | 35250 | 3332 |
| 595 | 20250221 | 091300 | 4294675400 | 35400 | 35450 | 35450 | 35300 | 4368 |
| 596 | 20250221 | 091200 | 4140076000 | 35400 | 35700 | 35750 | 35400 | 12008 |
| 597 | 20250221 | 091100 | 3713191050 | 35750 | 35600 | 35750 | 35600 | 17930 |
| 598 | 20250221 | 091000 | 3073364500 | 35600 | 35550 | 35600 | 35500 | 17378 |
| 599 | 20250221 | 090900 | 2455090850 | 35550 | 35400 | 35600 | 35350 | 19058 |
| 600 | 20250221 | 090800 | 1778927800 | 35350 | 35250 | 35400 | 35200 | 8802 |
| 601 | 20250221 | 090700 | 1467884550 | 35250 | 35150 | 35250 | 35150 | 2810 |
| 602 | 20250221 | 090600 | 1368936200 | 35150 | 35200 | 35200 | 35100 | 6994 |
| 603 | 20250221 | 090500 | 1123353700 | 35200 | 35150 | 35200 | 35150 | 1767 |
| 604 | 20250221 | 090400 | 1061173800 | 35150 | 35100 | 35200 | 35050 | 1497 |
| 605 | 20250221 | 090300 | 1008640500 | 35100 | 35200 | 35200 | 35050 | 2680 |
| 606 | 20250221 | 090200 | 914578350 | 35150 | 35300 | 35400 | 35150 | 7409 |
| 607 | 20250221 | 090100 | 653114400 | 35300 | 34900 | 35300 | 34900 | 11451 |
| 608 | 20250221 | 090000 | 249683850 | 35000 | 35100 | 35100 | 34900 | 6937 |