33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 90670 |
| 3 | 20250221 | 185000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20250221 | 184900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20250221 | 184800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20250221 | 184700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20250221 | 184600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20250221 | 184500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20250221 | 184400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20250221 | 184300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20250221 | 184200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20250221 | 184100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20250221 | 184000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20250221 | 183900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20250221 | 183800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20250221 | 183700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20250221 | 183600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20250221 | 183500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20250221 | 183400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20250221 | 183300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20250221 | 183200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20250221 | 183100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20250221 | 183000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20250221 | 182900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20250221 | 182800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20250221 | 182700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20250221 | 182600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20250221 | 182500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20250221 | 182400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20250221 | 182300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20250221 | 182200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20250221 | 182100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 90670 |
| 33 | 20250221 | 182000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20250221 | 181900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20250221 | 181800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20250221 | 181700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20250221 | 181600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20250221 | 181500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20250221 | 181400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20250221 | 181300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20250221 | 181200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20250221 | 181100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20250221 | 181000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20250221 | 180900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20250221 | 180800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20250221 | 180700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20250221 | 180600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20250221 | 180500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20250221 | 180400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20250221 | 180300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20250221 | 180200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20250221 | 180100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20250221 | 180000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20250221 | 175900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20250221 | 175800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20250221 | 175700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20250221 | 175600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20250221 | 175500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20250221 | 175400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20250221 | 175300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20250221 | 175200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20250221 | 175100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 90670 |
| 63 | 20250221 | 175000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20250221 | 174900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20250221 | 174800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20250221 | 174700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20250221 | 174600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20250221 | 174500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20250221 | 174400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20250221 | 174300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20250221 | 174200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20250221 | 174100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20250221 | 174000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20250221 | 173900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20250221 | 173800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20250221 | 173700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20250221 | 173600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20250221 | 173500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20250221 | 173400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20250221 | 173300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20250221 | 173200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20250221 | 173100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20250221 | 173000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20250221 | 172900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20250221 | 172800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20250221 | 172700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20250221 | 172600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20250221 | 172500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20250221 | 172400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20250221 | 172300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20250221 | 172200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20250221 | 172100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 90670 |
| 93 | 20250221 | 172000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20250221 | 171900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20250221 | 171800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20250221 | 171700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20250221 | 171600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20250221 | 171500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20250221 | 171400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20250221 | 171300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20250221 | 171200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20250221 | 171100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20250221 | 171000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20250221 | 170900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20250221 | 170800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20250221 | 170700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20250221 | 170600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20250221 | 170500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20250221 | 170400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20250221 | 170300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20250221 | 170200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20250221 | 170100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20250221 | 170000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20250221 | 165900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20250221 | 165800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20250221 | 165700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20250221 | 165600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20250221 | 165500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20250221 | 165400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20250221 | 165300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20250221 | 165200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20250221 | 165100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 90670 |
| 123 | 20250221 | 165000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20250221 | 164900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20250221 | 164800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20250221 | 164700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20250221 | 164600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20250221 | 164500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20250221 | 164400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20250221 | 164300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20250221 | 164200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20250221 | 164100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20250221 | 164000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20250221 | 163900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20250221 | 163800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20250221 | 163700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20250221 | 163600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20250221 | 163500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20250221 | 163400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20250221 | 163300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20250221 | 163200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20250221 | 163100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20250221 | 163000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20250221 | 162900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20250221 | 162800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20250221 | 162700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20250221 | 162600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20250221 | 162500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20250221 | 162400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20250221 | 162300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20250221 | 162200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20250221 | 162100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 90670 |
| 153 | 20250221 | 162000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20250221 | 161900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20250221 | 161800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20250221 | 161700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20250221 | 161600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20250221 | 161500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20250221 | 161400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20250221 | 161300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20250221 | 161200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20250221 | 161100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20250221 | 161000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20250221 | 160900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20250221 | 160800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20250221 | 160700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20250221 | 160600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20250221 | 160500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20250221 | 160400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20250221 | 160300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20250221 | 160200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20250221 | 160100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20250221 | 160000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20250221 | 155900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20250221 | 155800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20250221 | 155700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20250221 | 155600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20250221 | 155500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20250221 | 155400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20250221 | 155300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20250221 | 155200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20250221 | 155100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 90670 |
| 183 | 20250221 | 155000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20250221 | 154900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20250221 | 154800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20250221 | 154700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20250221 | 154600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20250221 | 154500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20250221 | 154400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20250221 | 154300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20250221 | 154200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20250221 | 154100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20250221 | 154000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20250221 | 153900 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20250221 | 153800 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20250221 | 153700 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20250221 | 153600 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20250221 | 153500 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20250221 | 153400 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20250221 | 153300 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20250221 | 153200 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20250221 | 153100 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20250221 | 153000 | 134858888950 | 41850 | 41850 | 41850 | 41850 | 90670 |
| 204 | 20250221 | 152900 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20250221 | 152800 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20250221 | 152700 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20250221 | 152600 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20250221 | 152500 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20250221 | 152400 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20250221 | 152300 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20250221 | 152200 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20250221 | 152100 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 213 | 20250221 | 152000 | 131064349450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20250221 | 151900 | 131064349450 | 41900 | 42050 | 42050 | 41800 | 26712 |
| 215 | 20250221 | 151800 | 129944065250 | 42050 | 42100 | 42100 | 42000 | 14214 |
| 216 | 20250221 | 151700 | 129346455900 | 42100 | 42100 | 42150 | 42050 | 11957 |
| 217 | 20250221 | 151600 | 128843072900 | 42100 | 42000 | 42150 | 41950 | 27770 |
| 218 | 20250221 | 151500 | 127674308700 | 42000 | 41950 | 42000 | 41950 | 12488 |
| 219 | 20250221 | 151400 | 127149841150 | 42000 | 41950 | 42050 | 41900 | 20714 |
| 220 | 20250221 | 151300 | 126280084650 | 41950 | 41900 | 41950 | 41900 | 7945 |
| 221 | 20250221 | 151200 | 125946903050 | 41900 | 41950 | 42000 | 41900 | 11541 |
| 222 | 20250221 | 151100 | 125462600350 | 41950 | 41900 | 42000 | 41900 | 6786 |
| 223 | 20250221 | 151000 | 125177841850 | 41950 | 41850 | 41950 | 41800 | 17164 |
| 224 | 20250221 | 150900 | 124458679850 | 41850 | 41950 | 42000 | 41850 | 18285 |
| 225 | 20250221 | 150800 | 123692265450 | 42000 | 42150 | 42150 | 41950 | 27109 |
| 226 | 20250221 | 150700 | 122551818300 | 42100 | 42200 | 42200 | 42100 | 8623 |
| 227 | 20250221 | 150600 | 122188392850 | 42150 | 42250 | 42300 | 42150 | 9530 |
| 228 | 20250221 | 150500 | 121786085800 | 42250 | 42250 | 42300 | 42200 | 9731 |
| 229 | 20250221 | 150400 | 121374942450 | 42300 | 42300 | 42300 | 42250 | 2440 |
| 230 | 20250221 | 150300 | 121271756950 | 42300 | 42300 | 42300 | 42250 | 2805 |
| 231 | 20250221 | 150200 | 121153146300 | 42250 | 42300 | 42350 | 42250 | 3800 |
| 232 | 20250221 | 150100 | 120992427600 | 42300 | 42300 | 42350 | 42250 | 4422 |
| 233 | 20250221 | 150000 | 120805349050 | 42300 | 42300 | 42350 | 42250 | 7143 |
| 234 | 20250221 | 145900 | 120503257050 | 42300 | 42300 | 42350 | 42200 | 6200 |
| 235 | 20250221 | 145800 | 120241003350 | 42300 | 42250 | 42350 | 42200 | 8122 |
| 236 | 20250221 | 145700 | 119897685200 | 42300 | 42200 | 42300 | 42200 | 9807 |
| 237 | 20250221 | 145600 | 119483093800 | 42200 | 42300 | 42300 | 42150 | 13333 |
| 238 | 20250221 | 145500 | 118920468300 | 42250 | 42300 | 42300 | 42250 | 7161 |
| 239 | 20250221 | 145400 | 118617805450 | 42300 | 42350 | 42400 | 42300 | 8719 |
| 240 | 20250221 | 145300 | 118248792800 | 42400 | 42400 | 42400 | 42350 | 4456 |
| 241 | 20250221 | 145200 | 118059981900 | 42350 | 42450 | 42450 | 42350 | 10377 |
| 242 | 20250221 | 145100 | 117620287500 | 42450 | 42400 | 42450 | 42400 | 6531 |
| 243 | 20250221 | 145000 | 117343202450 | 42450 | 42400 | 42450 | 42350 | 7697 |
| 244 | 20250221 | 144900 | 117016854450 | 42400 | 42450 | 42500 | 42350 | 12422 |
| 245 | 20250221 | 144800 | 116489907400 | 42500 | 42500 | 42500 | 42450 | 1861 |
| 246 | 20250221 | 144700 | 116410833350 | 42450 | 42500 | 42550 | 42450 | 5422 |
| 247 | 20250221 | 144600 | 116180520600 | 42500 | 42500 | 42500 | 42450 | 3531 |
| 248 | 20250221 | 144500 | 116030485450 | 42450 | 42550 | 42600 | 42450 | 8361 |
| 249 | 20250221 | 144400 | 115674858600 | 42550 | 42600 | 42600 | 42550 | 2355 |
| 250 | 20250221 | 144300 | 115574553450 | 42600 | 42600 | 42600 | 42550 | 4541 |
| 251 | 20250221 | 144200 | 115381216450 | 42600 | 42600 | 42600 | 42550 | 2827 |
| 252 | 20250221 | 144100 | 115260820650 | 42550 | 42600 | 42650 | 42550 | 5995 |
| 253 | 20250221 | 144000 | 115005481500 | 42600 | 42600 | 42650 | 42600 | 10534 |
| 254 | 20250221 | 143900 | 114556602400 | 42650 | 42550 | 42650 | 42550 | 5134 |
| 255 | 20250221 | 143800 | 114337811950 | 42600 | 42550 | 42600 | 42550 | 4040 |
| 256 | 20250221 | 143700 | 114165724250 | 42550 | 42550 | 42600 | 42550 | 2131 |
| 257 | 20250221 | 143600 | 114074963800 | 42550 | 42650 | 42650 | 42550 | 8218 |
| 258 | 20250221 | 143500 | 113724888200 | 42650 | 42550 | 42650 | 42550 | 16850 |
| 259 | 20250221 | 143400 | 113007065550 | 42600 | 42550 | 42600 | 42500 | 10459 |
| 260 | 20250221 | 143300 | 112561599950 | 42550 | 42600 | 42650 | 42550 | 4887 |
| 261 | 20250221 | 143200 | 112353488700 | 42600 | 42650 | 42650 | 42550 | 6369 |
| 262 | 20250221 | 143100 | 112082005650 | 42600 | 42600 | 42700 | 42600 | 5079 |
| 263 | 20250221 | 143000 | 111865394500 | 42650 | 42650 | 42650 | 42600 | 4613 |
| 264 | 20250221 | 142900 | 111668689050 | 42650 | 42600 | 42650 | 42600 | 2402 |
| 265 | 20250221 | 142800 | 111566261450 | 42650 | 42600 | 42700 | 42500 | 21662 |
| 266 | 20250221 | 142700 | 110642714250 | 42500 | 42500 | 42600 | 42500 | 6604 |
| 267 | 20250221 | 142600 | 110361722900 | 42500 | 42550 | 42550 | 42500 | 2033 |
| 268 | 20250221 | 142500 | 110275238100 | 42550 | 42550 | 42550 | 42500 | 1186 |
| 269 | 20250221 | 142400 | 110224783900 | 42550 | 42500 | 42550 | 42450 | 4700 |
| 270 | 20250221 | 142300 | 110024907000 | 42500 | 42550 | 42550 | 42450 | 6814 |
| 271 | 20250221 | 142200 | 109735336750 | 42550 | 42500 | 42550 | 42500 | 4584 |
| 272 | 20250221 | 142100 | 109540467650 | 42550 | 42500 | 42550 | 42450 | 6200 |
| 273 | 20250221 | 142000 | 109276939750 | 42500 | 42550 | 42550 | 42500 | 3403 |
| 274 | 20250221 | 141900 | 109132234150 | 42550 | 42550 | 42550 | 42500 | 2461 |
| 275 | 20250221 | 141800 | 109027555850 | 42550 | 42500 | 42550 | 42450 | 4917 |
| 276 | 20250221 | 141700 | 108818527750 | 42500 | 42600 | 42600 | 42500 | 9094 |
| 277 | 20250221 | 141600 | 108431721500 | 42550 | 42600 | 42600 | 42550 | 2216 |
| 278 | 20250221 | 141500 | 108337343350 | 42550 | 42650 | 42650 | 42550 | 9882 |
| 279 | 20250221 | 141400 | 107916323550 | 42650 | 42600 | 42650 | 42600 | 2400 |
| 280 | 20250221 | 141300 | 107814009450 | 42600 | 42600 | 42650 | 42600 | 4935 |
| 281 | 20250221 | 141200 | 107603589950 | 42650 | 42650 | 42650 | 42600 | 2233 |
| 282 | 20250221 | 141100 | 107508394450 | 42650 | 42700 | 42700 | 42600 | 4488 |
| 283 | 20250221 | 141000 | 107316959000 | 42650 | 42700 | 42700 | 42650 | 4265 |
| 284 | 20250221 | 140900 | 107134981400 | 42700 | 42650 | 42700 | 42600 | 4062 |
| 285 | 20250221 | 140800 | 106961672450 | 42650 | 42700 | 42700 | 42650 | 7075 |
| 286 | 20250221 | 140700 | 106659837350 | 42650 | 42700 | 42700 | 42650 | 3508 |
| 287 | 20250221 | 140600 | 106510064950 | 42650 | 42650 | 42700 | 42650 | 3257 |
| 288 | 20250221 | 140500 | 106371035800 | 42650 | 42650 | 42700 | 42600 | 14978 |
| 289 | 20250221 | 140400 | 105732017750 | 42650 | 42600 | 42650 | 42600 | 4527 |
| 290 | 20250221 | 140300 | 105538963050 | 42600 | 42650 | 42650 | 42600 | 2980 |
| 291 | 20250221 | 140200 | 105411891100 | 42650 | 42600 | 42650 | 42600 | 4296 |
| 292 | 20250221 | 140100 | 105228814900 | 42600 | 42600 | 42650 | 42600 | 5557 |
| 293 | 20250221 | 140000 | 104991826250 | 42600 | 42550 | 42650 | 42550 | 11693 |
| 294 | 20250221 | 135900 | 104493630250 | 42600 | 42550 | 42600 | 42550 | 5766 |
| 295 | 20250221 | 135800 | 104248179100 | 42550 | 42550 | 42600 | 42550 | 2972 |
| 296 | 20250221 | 135700 | 104121634250 | 42550 | 42550 | 42600 | 42550 | 2026 |
| 297 | 20250221 | 135600 | 104035373350 | 42600 | 42600 | 42600 | 42550 | 2913 |
| 298 | 20250221 | 135500 | 103911331200 | 42550 | 42500 | 42600 | 42500 | 2596 |
| 299 | 20250221 | 135400 | 103800842500 | 42500 | 42550 | 42600 | 42500 | 3208 |
| 300 | 20250221 | 135300 | 103664368650 | 42550 | 42550 | 42600 | 42500 | 4797 |
| 301 | 20250221 | 135200 | 103460195500 | 42600 | 42550 | 42600 | 42500 | 2415 |
| 302 | 20250221 | 135100 | 103357396250 | 42550 | 42550 | 42550 | 42500 | 5019 |
| 303 | 20250221 | 135000 | 103143879400 | 42550 | 42500 | 42550 | 42450 | 5412 |
| 304 | 20250221 | 134900 | 102913843800 | 42500 | 42500 | 42500 | 42450 | 1447 |
| 305 | 20250221 | 134800 | 102852361900 | 42500 | 42500 | 42500 | 42450 | 2643 |
| 306 | 20250221 | 134700 | 102740070900 | 42450 | 42500 | 42500 | 42450 | 2523 |
| 307 | 20250221 | 134600 | 102632896950 | 42500 | 42500 | 42500 | 42400 | 7260 |
| 308 | 20250221 | 134500 | 102324656150 | 42500 | 42450 | 42550 | 42450 | 7612 |
| 309 | 20250221 | 134400 | 102001145750 | 42500 | 42400 | 42500 | 42350 | 10692 |
| 310 | 20250221 | 134300 | 101547336850 | 42350 | 42350 | 42400 | 42300 | 4139 |
| 311 | 20250221 | 134200 | 101372078500 | 42350 | 42350 | 42350 | 42300 | 1766 |
| 312 | 20250221 | 134100 | 101297308650 | 42350 | 42300 | 42350 | 42250 | 3029 |
| 313 | 20250221 | 134000 | 101169143300 | 42250 | 42300 | 42300 | 42250 | 1764 |
| 314 | 20250221 | 133900 | 101094556200 | 42300 | 42300 | 42300 | 42250 | 1900 |
| 315 | 20250221 | 133800 | 101014228850 | 42300 | 42300 | 42350 | 42250 | 4146 |
| 316 | 20250221 | 133700 | 100838844000 | 42300 | 42250 | 42300 | 42250 | 2263 |
| 317 | 20250221 | 133600 | 100743157800 | 42250 | 42300 | 42300 | 42250 | 1488 |
| 318 | 20250221 | 133500 | 100680236200 | 42250 | 42300 | 42300 | 42250 | 1692 |
| 319 | 20250221 | 133400 | 100608686200 | 42250 | 42250 | 42300 | 42200 | 2576 |
| 320 | 20250221 | 133300 | 100499859150 | 42200 | 42250 | 42250 | 42200 | 3142 |
| 321 | 20250221 | 133200 | 100367136200 | 42250 | 42200 | 42250 | 42150 | 3141 |
| 322 | 20250221 | 133100 | 100234566600 | 42150 | 42150 | 42200 | 42150 | 3018 |
| 323 | 20250221 | 133000 | 100107274200 | 42150 | 42200 | 42200 | 42150 | 2769 |
| 324 | 20250221 | 132900 | 99990478400 | 42200 | 42200 | 42200 | 42150 | 4175 |
| 325 | 20250221 | 132800 | 99814461600 | 42200 | 42200 | 42250 | 42050 | 13125 |
| 326 | 20250221 | 132700 | 99261716900 | 42250 | 42300 | 42400 | 42100 | 42992 |
| 327 | 20250221 | 132600 | 97447169300 | 42300 | 42350 | 42350 | 42250 | 4858 |
| 328 | 20250221 | 132500 | 97241680100 | 42350 | 42250 | 42350 | 42150 | 16263 |
| 329 | 20250221 | 132400 | 96554713450 | 42250 | 42550 | 42600 | 42250 | 27724 |
| 330 | 20250221 | 132300 | 95378382750 | 42600 | 42650 | 42650 | 42550 | 5664 |
| 331 | 20250221 | 132200 | 95137117850 | 42650 | 42650 | 42700 | 42600 | 3037 |
| 332 | 20250221 | 132100 | 95007645650 | 42650 | 42700 | 42700 | 42650 | 2883 |
| 333 | 20250221 | 132000 | 94884605000 | 42700 | 42700 | 42700 | 42650 | 2732 |
| 334 | 20250221 | 131900 | 94768042900 | 42650 | 42700 | 42700 | 42650 | 3222 |
| 335 | 20250221 | 131800 | 94630589000 | 42650 | 42700 | 42700 | 42650 | 1862 |
| 336 | 20250221 | 131700 | 94551113100 | 42650 | 42800 | 42800 | 42650 | 6445 |
| 337 | 20250221 | 131600 | 94275768300 | 42800 | 42900 | 42900 | 42750 | 20323 |
| 338 | 20250221 | 131500 | 93405383800 | 42900 | 42900 | 42900 | 42850 | 10640 |
| 339 | 20250221 | 131400 | 92948955550 | 42900 | 42800 | 42900 | 42800 | 17281 |
| 340 | 20250221 | 131300 | 92208615200 | 42750 | 42800 | 42800 | 42750 | 6122 |
| 341 | 20250221 | 131200 | 91946619400 | 42800 | 42700 | 42800 | 42650 | 17910 |
| 342 | 20250221 | 131100 | 91181204250 | 42700 | 42650 | 42700 | 42650 | 1605 |
| 343 | 20250221 | 131000 | 91112701600 | 42700 | 42650 | 42700 | 42650 | 1165 |
| 344 | 20250221 | 130900 | 91062976850 | 42700 | 42650 | 42700 | 42600 | 3400 |
| 345 | 20250221 | 130800 | 90917968400 | 42650 | 42700 | 42700 | 42600 | 1665 |
| 346 | 20250221 | 130700 | 90846984500 | 42650 | 42700 | 42700 | 42650 | 2929 |
| 347 | 20250221 | 130600 | 90722010250 | 42650 | 42750 | 42750 | 42650 | 4765 |
| 348 | 20250221 | 130500 | 90518500050 | 42750 | 42750 | 42750 | 42700 | 1452 |
| 349 | 20250221 | 130400 | 90456469550 | 42750 | 42700 | 42750 | 42700 | 1162 |
| 350 | 20250221 | 130300 | 90406824350 | 42700 | 42700 | 42750 | 42700 | 1230 |
| 351 | 20250221 | 130200 | 90354264300 | 42750 | 42750 | 42750 | 42650 | 2959 |
| 352 | 20250221 | 130100 | 90227898650 | 42700 | 42700 | 42750 | 42600 | 6192 |
| 353 | 20250221 | 130000 | 89963606850 | 42650 | 42650 | 42750 | 42600 | 7862 |
| 354 | 20250221 | 125900 | 89628036250 | 42650 | 42650 | 42650 | 42600 | 720 |
| 355 | 20250221 | 125800 | 89597339800 | 42650 | 42700 | 42750 | 42600 | 3605 |
| 356 | 20250221 | 125700 | 89443543050 | 42700 | 42700 | 42750 | 42650 | 7931 |
| 357 | 20250221 | 125600 | 89104702900 | 42750 | 42700 | 42750 | 42700 | 2571 |
| 358 | 20250221 | 125500 | 88994851950 | 42700 | 42700 | 42750 | 42700 | 1032 |
| 359 | 20250221 | 125400 | 88950743500 | 42750 | 42700 | 42750 | 42700 | 1158 |
| 360 | 20250221 | 125300 | 88901270100 | 42700 | 42700 | 42750 | 42700 | 664 |
| 361 | 20250221 | 125200 | 88872899950 | 42700 | 42800 | 42800 | 42700 | 2901 |
| 362 | 20250221 | 125100 | 88748883350 | 42750 | 42750 | 42800 | 42700 | 7224 |
| 363 | 20250221 | 125000 | 88440033000 | 42750 | 42700 | 42750 | 42700 | 1201 |
| 364 | 20250221 | 124900 | 88388746350 | 42750 | 42700 | 42750 | 42700 | 1106 |
| 365 | 20250221 | 124800 | 88341494050 | 42700 | 42750 | 42750 | 42700 | 923 |
| 366 | 20250221 | 124700 | 88302042050 | 42750 | 42700 | 42750 | 42700 | 2438 |
| 367 | 20250221 | 124600 | 88197847150 | 42700 | 42700 | 42750 | 42700 | 1796 |
| 368 | 20250221 | 124500 | 88121145550 | 42700 | 42750 | 42750 | 42700 | 2386 |
| 369 | 20250221 | 124400 | 88019173550 | 42750 | 42750 | 42750 | 42700 | 1877 |
| 370 | 20250221 | 124300 | 87938948400 | 42700 | 42550 | 42750 | 42550 | 12982 |
| 371 | 20250221 | 124200 | 87385318250 | 42600 | 42550 | 42600 | 42550 | 1515 |
| 372 | 20250221 | 124100 | 87320811600 | 42550 | 42550 | 42600 | 42550 | 547 |
| 373 | 20250221 | 124000 | 87297522600 | 42550 | 42600 | 42600 | 42550 | 1217 |
| 374 | 20250221 | 123900 | 87245714750 | 42600 | 42650 | 42650 | 42550 | 2305 |
| 375 | 20250221 | 123800 | 87147523400 | 42650 | 42600 | 42650 | 42600 | 511 |
| 376 | 20250221 | 123700 | 87125744100 | 42650 | 42600 | 42650 | 42500 | 1842 |
| 377 | 20250221 | 123600 | 87047303150 | 42500 | 42600 | 42650 | 42500 | 11210 |
| 378 | 20250221 | 123500 | 86569998600 | 42600 | 42550 | 42650 | 42550 | 2281 |
| 379 | 20250221 | 123400 | 86472786550 | 42550 | 42700 | 42700 | 42550 | 6933 |
| 380 | 20250221 | 123300 | 86177278000 | 42700 | 42650 | 42700 | 42650 | 4523 |
| 381 | 20250221 | 123200 | 85984177300 | 42650 | 42650 | 42700 | 42600 | 5888 |
| 382 | 20250221 | 123100 | 85733035000 | 42600 | 42650 | 42650 | 42600 | 920 |
| 383 | 20250221 | 123000 | 85693822650 | 42600 | 42600 | 42650 | 42600 | 1270 |
| 384 | 20250221 | 122900 | 85639680350 | 42600 | 42650 | 42650 | 42600 | 1651 |
| 385 | 20250221 | 122800 | 85569344300 | 42600 | 42600 | 42650 | 42600 | 1785 |
| 386 | 20250221 | 122700 | 85493294500 | 42600 | 42600 | 42650 | 42550 | 3183 |
| 387 | 20250221 | 122600 | 85357652200 | 42600 | 42500 | 42600 | 42500 | 5536 |
| 388 | 20250221 | 122500 | 85122131800 | 42500 | 42500 | 42550 | 42450 | 6544 |
| 389 | 20250221 | 122400 | 84843949550 | 42500 | 42550 | 42600 | 42500 | 2151 |
| 390 | 20250221 | 122300 | 84752428900 | 42600 | 42550 | 42600 | 42550 | 5249 |
| 391 | 20250221 | 122200 | 84529081250 | 42600 | 42650 | 42650 | 42550 | 6092 |
| 392 | 20250221 | 122100 | 84269614350 | 42600 | 42600 | 42650 | 42600 | 1535 |
| 393 | 20250221 | 122000 | 84204193500 | 42650 | 42600 | 42650 | 42600 | 2707 |
| 394 | 20250221 | 121900 | 84088836650 | 42600 | 42700 | 42700 | 42600 | 5588 |
| 395 | 20250221 | 121800 | 83850537400 | 42650 | 42700 | 42700 | 42650 | 1538 |
| 396 | 20250221 | 121700 | 83784908000 | 42650 | 42700 | 42700 | 42650 | 5489 |
| 397 | 20250221 | 121600 | 83550762250 | 42650 | 42650 | 42700 | 42650 | 1022 |
| 398 | 20250221 | 121500 | 83507140000 | 42650 | 42650 | 42700 | 42650 | 1599 |
| 399 | 20250221 | 121400 | 83438905300 | 42700 | 42650 | 42700 | 42650 | 1056 |
| 400 | 20250221 | 121300 | 83393839500 | 42650 | 42750 | 42750 | 42650 | 4086 |
| 401 | 20250221 | 121200 | 83219436000 | 42700 | 42700 | 42750 | 42700 | 2407 |
| 402 | 20250221 | 121100 | 83116617550 | 42700 | 42700 | 42750 | 42700 | 1998 |
| 403 | 20250221 | 121000 | 83031266500 | 42700 | 42750 | 42750 | 42700 | 2507 |
| 404 | 20250221 | 120900 | 82924184200 | 42700 | 42700 | 42750 | 42700 | 3397 |
| 405 | 20250221 | 120800 | 82779108400 | 42700 | 42750 | 42750 | 42700 | 5399 |
| 406 | 20250221 | 120700 | 82548543550 | 42700 | 42700 | 42750 | 42700 | 1170 |
| 407 | 20250221 | 120600 | 82498553650 | 42700 | 42700 | 42750 | 42700 | 1653 |
| 408 | 20250221 | 120500 | 82427900450 | 42700 | 42750 | 42800 | 42700 | 1954 |
| 409 | 20250221 | 120400 | 82344381800 | 42800 | 42750 | 42800 | 42700 | 2988 |
| 410 | 20250221 | 120300 | 82216637800 | 42750 | 42650 | 42750 | 42600 | 3160 |
| 411 | 20250221 | 120200 | 82081780050 | 42600 | 42750 | 42750 | 42550 | 11105 |
| 412 | 20250221 | 120100 | 81607827250 | 42750 | 42950 | 42950 | 42700 | 35632 |
| 413 | 20250221 | 120000 | 80080630250 | 42950 | 42850 | 42950 | 42800 | 49386 |
| 414 | 20250221 | 115900 | 77961665200 | 42800 | 42750 | 42850 | 42700 | 11859 |
| 415 | 20250221 | 115800 | 77454436750 | 42750 | 42750 | 42850 | 42700 | 39497 |
| 416 | 20250221 | 115700 | 75765206100 | 42750 | 42700 | 42750 | 42700 | 6367 |
| 417 | 20250221 | 115600 | 75493114000 | 42750 | 42750 | 42750 | 42700 | 3630 |
| 418 | 20250221 | 115500 | 75337950300 | 42750 | 42650 | 42750 | 42600 | 13956 |
| 419 | 20250221 | 115400 | 74742126550 | 42700 | 42600 | 42700 | 42550 | 10974 |
| 420 | 20250221 | 115300 | 74274082850 | 42600 | 42550 | 42600 | 42450 | 5554 |
| 421 | 20250221 | 115200 | 74037848150 | 42500 | 42500 | 42550 | 42500 | 389 |
| 422 | 20250221 | 115100 | 74021311800 | 42550 | 42500 | 42600 | 42450 | 3173 |
| 423 | 20250221 | 115000 | 73886340450 | 42450 | 42450 | 42550 | 42400 | 6349 |
| 424 | 20250221 | 114900 | 73616832750 | 42450 | 42550 | 42600 | 42450 | 3819 |
| 425 | 20250221 | 114800 | 73454545900 | 42550 | 42600 | 42650 | 42550 | 4362 |
| 426 | 20250221 | 114700 | 73268824600 | 42600 | 42600 | 42650 | 42600 | 2322 |
| 427 | 20250221 | 114600 | 73169879400 | 42600 | 42550 | 42650 | 42550 | 2365 |
| 428 | 20250221 | 114500 | 73069111650 | 42600 | 42450 | 42650 | 42450 | 11274 |
| 429 | 20250221 | 114400 | 72589692050 | 42450 | 42650 | 42650 | 42450 | 25047 |
| 430 | 20250221 | 114300 | 71524145500 | 42650 | 42650 | 42650 | 42600 | 4649 |
| 431 | 20250221 | 114200 | 71325940050 | 42650 | 42700 | 42700 | 42650 | 1353 |
| 432 | 20250221 | 114100 | 71268209200 | 42700 | 42700 | 42700 | 42600 | 8723 |
| 433 | 20250221 | 114000 | 70896149450 | 42650 | 42600 | 42700 | 42600 | 8018 |
| 434 | 20250221 | 113900 | 70554185050 | 42650 | 42600 | 42650 | 42600 | 2202 |
| 435 | 20250221 | 113800 | 70460319350 | 42600 | 42650 | 42650 | 42600 | 2721 |
| 436 | 20250221 | 113700 | 70344367800 | 42600 | 42700 | 42700 | 42600 | 8256 |
| 437 | 20250221 | 113600 | 69992268050 | 42650 | 42600 | 42700 | 42600 | 1980 |
| 438 | 20250221 | 113500 | 69907807800 | 42650 | 42700 | 42750 | 42600 | 9345 |
| 439 | 20250221 | 113400 | 69508862950 | 42700 | 42750 | 42750 | 42600 | 16545 |
| 440 | 20250221 | 113300 | 68802517350 | 42750 | 42700 | 42750 | 42650 | 13229 |
| 441 | 20250221 | 113200 | 68237522600 | 42650 | 42600 | 42700 | 42550 | 14913 |
| 442 | 20250221 | 113100 | 67601442450 | 42600 | 42550 | 42600 | 42500 | 8722 |
| 443 | 20250221 | 113000 | 67230137400 | 42550 | 42450 | 42550 | 42450 | 4416 |
| 444 | 20250221 | 112900 | 67042469550 | 42500 | 42500 | 42500 | 42450 | 3886 |
| 445 | 20250221 | 112800 | 66877481950 | 42500 | 42450 | 42500 | 42400 | 11228 |
| 446 | 20250221 | 112700 | 66401007700 | 42500 | 42600 | 42600 | 42450 | 12357 |
| 447 | 20250221 | 112600 | 65875611900 | 42550 | 42600 | 42650 | 42550 | 12067 |
| 448 | 20250221 | 112500 | 65361543700 | 42650 | 42650 | 42700 | 42600 | 23193 |
| 449 | 20250221 | 112400 | 64372406550 | 42650 | 42450 | 42700 | 42400 | 76586 |
| 450 | 20250221 | 112300 | 61114349550 | 42450 | 42400 | 42450 | 42350 | 11459 |
| 451 | 20250221 | 112200 | 60628515350 | 42350 | 42300 | 42400 | 42300 | 7984 |
| 452 | 20250221 | 112100 | 60290298250 | 42300 | 42300 | 42350 | 42300 | 3338 |
| 453 | 20250221 | 112000 | 60149067850 | 42300 | 42250 | 42300 | 42250 | 1387 |
| 454 | 20250221 | 111900 | 60090402200 | 42250 | 42300 | 42300 | 42250 | 1444 |
| 455 | 20250221 | 111800 | 60029334550 | 42250 | 42250 | 42300 | 42250 | 749 |
| 456 | 20250221 | 111700 | 59997664850 | 42300 | 42350 | 42350 | 42250 | 3512 |
| 457 | 20250221 | 111600 | 59849118400 | 42350 | 42300 | 42350 | 42250 | 3405 |
| 458 | 20250221 | 111500 | 59705085400 | 42250 | 42150 | 42300 | 42150 | 2019 |
| 459 | 20250221 | 111400 | 59619810400 | 42150 | 42350 | 42350 | 42150 | 4619 |
| 460 | 20250221 | 111300 | 59424557150 | 42300 | 42400 | 42400 | 42300 | 11397 |
| 461 | 20250221 | 111200 | 58941597150 | 42400 | 42350 | 42450 | 42300 | 27778 |
| 462 | 20250221 | 111100 | 57764312400 | 42300 | 42400 | 42400 | 42250 | 9119 |
| 463 | 20250221 | 111000 | 57378015100 | 42400 | 42150 | 42400 | 42100 | 59317 |
| 464 | 20250221 | 110900 | 54868854600 | 42150 | 42050 | 42150 | 42050 | 2969 |
| 465 | 20250221 | 110800 | 54743896850 | 42100 | 42100 | 42100 | 42050 | 604 |
| 466 | 20250221 | 110700 | 54718486200 | 42050 | 42050 | 42100 | 42000 | 3161 |
| 467 | 20250221 | 110600 | 54585557600 | 42000 | 42050 | 42100 | 42000 | 1574 |
| 468 | 20250221 | 110500 | 54519359400 | 42050 | 42050 | 42100 | 42000 | 7532 |
| 469 | 20250221 | 110400 | 54202408800 | 42050 | 42100 | 42150 | 42050 | 2589 |
| 470 | 20250221 | 110300 | 54093420700 | 42100 | 42150 | 42200 | 42100 | 3900 |
| 471 | 20250221 | 110200 | 53929037400 | 42150 | 42250 | 42250 | 42150 | 5424 |
| 472 | 20250221 | 110100 | 53700068650 | 42200 | 42200 | 42250 | 42200 | 1958 |
| 473 | 20250221 | 110000 | 53617372900 | 42200 | 42150 | 42250 | 42150 | 3982 |
| 474 | 20250221 | 105900 | 53449390250 | 42200 | 42100 | 42200 | 42100 | 3957 |
| 475 | 20250221 | 105800 | 53282486050 | 42150 | 42150 | 42200 | 42100 | 6288 |
| 476 | 20250221 | 105700 | 53017331500 | 42150 | 42250 | 42250 | 42150 | 5639 |
| 477 | 20250221 | 105600 | 52779328550 | 42250 | 42250 | 42300 | 42200 | 3656 |
| 478 | 20250221 | 105500 | 52624872450 | 42250 | 42300 | 42300 | 42100 | 20188 |
| 479 | 20250221 | 105400 | 51772866000 | 42300 | 42350 | 42350 | 42250 | 17670 |
| 480 | 20250221 | 105300 | 51024987200 | 42350 | 42200 | 42350 | 42150 | 48537 |
| 481 | 20250221 | 105200 | 48973386600 | 42200 | 42000 | 42200 | 42000 | 22820 |
| 482 | 20250221 | 105100 | 48012315500 | 42000 | 42000 | 42050 | 41950 | 5236 |
| 483 | 20250221 | 105000 | 47792415000 | 42000 | 41950 | 42000 | 41900 | 3577 |
| 484 | 20250221 | 104900 | 47642366200 | 41950 | 41950 | 41950 | 41900 | 2089 |
| 485 | 20250221 | 104800 | 47554827250 | 41900 | 42000 | 42000 | 41850 | 8901 |
| 486 | 20250221 | 104700 | 47181624550 | 42000 | 41950 | 42000 | 41950 | 1104 |
| 487 | 20250221 | 104600 | 47135281950 | 41950 | 41900 | 41950 | 41850 | 9499 |
| 488 | 20250221 | 104500 | 46737099400 | 41900 | 41900 | 41950 | 41900 | 2441 |
| 489 | 20250221 | 104400 | 46634809050 | 41900 | 41900 | 41950 | 41900 | 567 |
| 490 | 20250221 | 104300 | 46611039350 | 41950 | 41850 | 41950 | 41800 | 2342 |
| 491 | 20250221 | 104200 | 46512976050 | 41850 | 41850 | 41900 | 41800 | 1374 |
| 492 | 20250221 | 104100 | 46455479300 | 41850 | 41900 | 41950 | 41850 | 3493 |
| 493 | 20250221 | 104000 | 46309180600 | 41900 | 41950 | 41950 | 41900 | 789 |
| 494 | 20250221 | 103900 | 46276102900 | 41900 | 41950 | 41950 | 41900 | 1066 |
| 495 | 20250221 | 103800 | 46231426650 | 41900 | 41800 | 41950 | 41700 | 4320 |
| 496 | 20250221 | 103700 | 46050581300 | 41850 | 41900 | 41950 | 41800 | 2863 |
| 497 | 20250221 | 103600 | 45930722550 | 41950 | 42000 | 42050 | 41900 | 10794 |
| 498 | 20250221 | 103500 | 45477420550 | 41950 | 41700 | 42000 | 41650 | 32471 |
| 499 | 20250221 | 103400 | 44117372250 | 41650 | 41650 | 41700 | 41650 | 721 |
| 500 | 20250221 | 103300 | 44087325100 | 41650 | 41650 | 41700 | 41600 | 1045 |
| 501 | 20250221 | 103200 | 44043807050 | 41600 | 41650 | 41650 | 41600 | 268 |
| 502 | 20250221 | 103100 | 44032652600 | 41600 | 41700 | 41750 | 41600 | 3448 |
| 503 | 20250221 | 103000 | 43888995850 | 41700 | 41650 | 41750 | 41650 | 1354 |
| 504 | 20250221 | 102900 | 43832542250 | 41650 | 41650 | 41750 | 41600 | 8677 |
| 505 | 20250221 | 102800 | 43470864150 | 41700 | 41650 | 41700 | 41650 | 2006 |
| 506 | 20250221 | 102700 | 43387260000 | 41650 | 41650 | 41700 | 41600 | 1067 |
| 507 | 20250221 | 102600 | 43342801800 | 41650 | 41550 | 41650 | 41550 | 1631 |
| 508 | 20250221 | 102500 | 43274947000 | 41500 | 41500 | 41550 | 41500 | 1060 |
| 509 | 20250221 | 102400 | 43230912100 | 41500 | 41500 | 41600 | 41500 | 1208 |
| 510 | 20250221 | 102300 | 43180726400 | 41550 | 41500 | 41550 | 41500 | 891 |
| 511 | 20250221 | 102200 | 43143733300 | 41500 | 41550 | 41550 | 41500 | 763 |
| 512 | 20250221 | 102100 | 43112046750 | 41500 | 41550 | 41600 | 41500 | 1718 |
| 513 | 20250221 | 102000 | 43040658300 | 41550 | 41550 | 41600 | 41550 | 402 |
| 514 | 20250221 | 101900 | 43023949400 | 41550 | 41600 | 41650 | 41500 | 10899 |
| 515 | 20250221 | 101800 | 42571060000 | 41600 | 41600 | 41650 | 41550 | 2004 |
| 516 | 20250221 | 101700 | 42487683950 | 41600 | 41650 | 41700 | 41600 | 3047 |
| 517 | 20250221 | 101600 | 42360836000 | 41650 | 41700 | 41750 | 41650 | 3407 |
| 518 | 20250221 | 101500 | 42218775500 | 41700 | 41600 | 41750 | 41600 | 2772 |
| 519 | 20250221 | 101400 | 42103211850 | 41600 | 41500 | 41650 | 41450 | 5604 |
| 520 | 20250221 | 101300 | 41870474750 | 41500 | 41450 | 41500 | 41450 | 940 |
| 521 | 20250221 | 101200 | 41831508800 | 41450 | 41450 | 41500 | 41450 | 855 |
| 522 | 20250221 | 101100 | 41796053350 | 41500 | 41450 | 41500 | 41400 | 808 |
| 523 | 20250221 | 101000 | 41762551450 | 41450 | 41400 | 41450 | 41400 | 1611 |
| 524 | 20250221 | 100900 | 41695825150 | 41400 | 41450 | 41450 | 41400 | 2033 |
| 525 | 20250221 | 100800 | 41611622700 | 41450 | 41550 | 41550 | 41400 | 4524 |
| 526 | 20250221 | 100700 | 41423971000 | 41550 | 41450 | 41550 | 41400 | 3301 |
| 527 | 20250221 | 100600 | 41287007350 | 41400 | 41400 | 41400 | 41350 | 3060 |
| 528 | 20250221 | 100500 | 41160342950 | 41400 | 41400 | 41400 | 41350 | 2236 |
| 529 | 20250221 | 100400 | 41067784050 | 41350 | 41350 | 41450 | 41350 | 3579 |
| 530 | 20250221 | 100300 | 40919666500 | 41350 | 41350 | 41400 | 41300 | 6549 |
| 531 | 20250221 | 100200 | 40648988700 | 41350 | 41450 | 41500 | 41350 | 6892 |
| 532 | 20250221 | 100100 | 40363534050 | 41450 | 41550 | 41600 | 41450 | 13849 |
| 533 | 20250221 | 100000 | 39788728300 | 41650 | 41650 | 41700 | 41550 | 6303 |
| 534 | 20250221 | 095900 | 39526378550 | 41600 | 41600 | 41700 | 41600 | 2831 |
| 535 | 20250221 | 095800 | 39408460950 | 41700 | 41800 | 41850 | 41550 | 6912 |
| 536 | 20250221 | 095700 | 39120179800 | 41800 | 41700 | 41850 | 41700 | 4143 |
| 537 | 20250221 | 095600 | 38947023950 | 41700 | 41600 | 41750 | 41550 | 2399 |
| 538 | 20250221 | 095500 | 38846968650 | 41600 | 41650 | 41700 | 41550 | 5016 |
| 539 | 20250221 | 095400 | 38638303800 | 41650 | 41750 | 41750 | 41600 | 6794 |
| 540 | 20250221 | 095300 | 38355029900 | 41750 | 41750 | 41800 | 41700 | 2234 |
| 541 | 20250221 | 095200 | 38261741000 | 41750 | 41600 | 41750 | 41600 | 5868 |
| 542 | 20250221 | 095100 | 38017146650 | 41600 | 41500 | 41650 | 41500 | 8579 |
| 543 | 20250221 | 095000 | 37660350300 | 41500 | 41450 | 41600 | 41450 | 4172 |
| 544 | 20250221 | 094900 | 37487124250 | 41450 | 41450 | 41550 | 41400 | 13204 |
| 545 | 20250221 | 094800 | 36939412900 | 41500 | 41600 | 41650 | 41500 | 10239 |
| 546 | 20250221 | 094700 | 36514199150 | 41650 | 41550 | 41650 | 41550 | 6451 |
| 547 | 20250221 | 094600 | 36246036300 | 41600 | 41800 | 41800 | 41550 | 13066 |
| 548 | 20250221 | 094500 | 35701876400 | 41750 | 41750 | 41800 | 41750 | 2976 |
| 549 | 20250221 | 094400 | 35577619950 | 41750 | 41800 | 41900 | 41750 | 3459 |
| 550 | 20250221 | 094300 | 35432978150 | 41750 | 41800 | 41800 | 41600 | 12243 |
| 551 | 20250221 | 094200 | 34922486150 | 41750 | 42000 | 42050 | 41750 | 8782 |
| 552 | 20250221 | 094100 | 34554280850 | 42050 | 41900 | 42050 | 41900 | 8765 |
| 553 | 20250221 | 094000 | 34186423750 | 41900 | 41850 | 41950 | 41850 | 4278 |
| 554 | 20250221 | 093900 | 34007082850 | 41850 | 41800 | 41900 | 41750 | 6524 |
| 555 | 20250221 | 093800 | 33734001300 | 41800 | 41800 | 41900 | 41800 | 6231 |
| 556 | 20250221 | 093700 | 33473429500 | 41800 | 41800 | 41850 | 41750 | 5140 |
| 557 | 20250221 | 093600 | 33258691050 | 41850 | 41700 | 41850 | 41650 | 4541 |
| 558 | 20250221 | 093500 | 33069045600 | 41700 | 41800 | 41850 | 41700 | 7476 |
| 559 | 20250221 | 093400 | 32756956350 | 41850 | 41850 | 41950 | 41800 | 4488 |
| 560 | 20250221 | 093300 | 32569122950 | 41900 | 41850 | 41950 | 41850 | 2354 |
| 561 | 20250221 | 093200 | 32470534700 | 41850 | 41900 | 41900 | 41850 | 4040 |
| 562 | 20250221 | 093100 | 32301335150 | 41950 | 42150 | 42150 | 41800 | 13406 |
| 563 | 20250221 | 093000 | 31738541700 | 42100 | 42000 | 42150 | 42000 | 15373 |
| 564 | 20250221 | 092900 | 31091585400 | 42000 | 41900 | 42050 | 41850 | 11937 |
| 565 | 20250221 | 092800 | 30590624150 | 41850 | 41750 | 41900 | 41700 | 6999 |
| 566 | 20250221 | 092700 | 30298061850 | 41750 | 41650 | 41750 | 41650 | 4379 |
| 567 | 20250221 | 092600 | 30115482000 | 41650 | 41750 | 41800 | 41600 | 7896 |
| 568 | 20250221 | 092500 | 29786158100 | 41750 | 41550 | 41750 | 41500 | 17086 |
| 569 | 20250221 | 092400 | 29075080650 | 41550 | 41700 | 41750 | 41550 | 12936 |
| 570 | 20250221 | 092300 | 28536701400 | 41700 | 41700 | 41750 | 41650 | 4914 |
| 571 | 20250221 | 092200 | 28331761200 | 41650 | 41850 | 41900 | 41650 | 11951 |
| 572 | 20250221 | 092100 | 27832199050 | 41850 | 41750 | 41900 | 41700 | 9797 |
| 573 | 20250221 | 092000 | 27422295500 | 41700 | 41850 | 41950 | 41700 | 15439 |
| 574 | 20250221 | 091900 | 26776767050 | 41700 | 42100 | 42100 | 41700 | 16162 |
| 575 | 20250221 | 091800 | 26100616150 | 42000 | 42250 | 42250 | 41900 | 25364 |
| 576 | 20250221 | 091700 | 25032610050 | 42200 | 42250 | 42350 | 42150 | 13021 |
| 577 | 20250221 | 091600 | 24482503150 | 42350 | 42250 | 42450 | 42100 | 67304 |
| 578 | 20250221 | 091500 | 21636252650 | 42200 | 42200 | 42300 | 42150 | 22103 |
| 579 | 20250221 | 091400 | 20703170850 | 42200 | 42350 | 42350 | 42150 | 34399 |
| 580 | 20250221 | 091300 | 19248996200 | 42400 | 41950 | 42400 | 41950 | 62886 |
| 581 | 20250221 | 091200 | 16593616800 | 41950 | 42150 | 42250 | 41950 | 38567 |
| 582 | 20250221 | 091100 | 14969700950 | 42150 | 41850 | 42150 | 41850 | 38844 |
| 583 | 20250221 | 091000 | 13338103700 | 41850 | 41600 | 41950 | 41600 | 14297 |
| 584 | 20250221 | 090900 | 12740881950 | 41650 | 41850 | 41950 | 41450 | 28562 |
| 585 | 20250221 | 090800 | 11548500400 | 41850 | 41500 | 42150 | 41450 | 69535 |
| 586 | 20250221 | 090700 | 8636882600 | 41500 | 41300 | 41500 | 41200 | 33589 |
| 587 | 20250221 | 090600 | 7246193750 | 41300 | 41250 | 41450 | 41150 | 19081 |
| 588 | 20250221 | 090500 | 6458087400 | 41200 | 41000 | 41350 | 40800 | 39222 |
| 589 | 20250221 | 090400 | 4842966400 | 41100 | 40500 | 41100 | 40500 | 16432 |
| 590 | 20250221 | 090300 | 4172310750 | 40550 | 40200 | 40550 | 40200 | 12381 |
| 591 | 20250221 | 090200 | 3672068800 | 40250 | 40150 | 40350 | 40050 | 16796 |
| 592 | 20250221 | 090100 | 2998112000 | 40150 | 40450 | 40650 | 40150 | 35022 |
| 593 | 20250221 | 090000 | 1585432950 | 40350 | 40500 | 40600 | 40300 | 38363 |