32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 185100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 24922 |
| 3 | 20250225 | 185000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20250225 | 184900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20250225 | 184800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20250225 | 184700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20250225 | 184600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20250225 | 184500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20250225 | 184400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20250225 | 184300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20250225 | 184200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20250225 | 184100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20250225 | 184000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20250225 | 183900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20250225 | 183800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20250225 | 183700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20250225 | 183600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20250225 | 183500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20250225 | 183400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20250225 | 183300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20250225 | 183200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20250225 | 183100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20250225 | 183000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20250225 | 182900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20250225 | 182800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20250225 | 182700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20250225 | 182600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20250225 | 182500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20250225 | 182400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20250225 | 182300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20250225 | 182200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20250225 | 182100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 24922 |
| 33 | 20250225 | 182000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20250225 | 181900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20250225 | 181800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20250225 | 181700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20250225 | 181600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20250225 | 181500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20250225 | 181400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20250225 | 181300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20250225 | 181200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20250225 | 181100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20250225 | 181000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20250225 | 180900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20250225 | 180800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20250225 | 180700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20250225 | 180600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20250225 | 180500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20250225 | 180400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20250225 | 180300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20250225 | 180200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20250225 | 180100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20250225 | 180000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20250225 | 175900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20250225 | 175800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20250225 | 175700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20250225 | 175600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20250225 | 175500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20250225 | 175400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20250225 | 175300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20250225 | 175200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20250225 | 175100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 24922 |
| 63 | 20250225 | 175000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20250225 | 174900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20250225 | 174800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20250225 | 174700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20250225 | 174600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20250225 | 174500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20250225 | 174400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20250225 | 174300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20250225 | 174200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20250225 | 174100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20250225 | 174000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20250225 | 173900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20250225 | 173800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20250225 | 173700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20250225 | 173600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20250225 | 173500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20250225 | 173400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20250225 | 173300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20250225 | 173200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20250225 | 173100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20250225 | 173000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20250225 | 172900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20250225 | 172800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20250225 | 172700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20250225 | 172600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20250225 | 172500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20250225 | 172400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20250225 | 172300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20250225 | 172200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20250225 | 172100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 24922 |
| 93 | 20250225 | 172000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20250225 | 171900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20250225 | 171800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20250225 | 171700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20250225 | 171600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20250225 | 171500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20250225 | 171400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20250225 | 171300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20250225 | 171200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20250225 | 171100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20250225 | 171000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20250225 | 170900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20250225 | 170800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20250225 | 170700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20250225 | 170600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20250225 | 170500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20250225 | 170400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20250225 | 170300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20250225 | 170200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20250225 | 170100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20250225 | 170000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20250225 | 165900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20250225 | 165800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20250225 | 165700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20250225 | 165600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20250225 | 165500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20250225 | 165400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20250225 | 165300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20250225 | 165200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20250225 | 165100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 24922 |
| 123 | 20250225 | 165000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20250225 | 164900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20250225 | 164800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20250225 | 164700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20250225 | 164600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20250225 | 164500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20250225 | 164400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20250225 | 164300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20250225 | 164200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20250225 | 164100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20250225 | 164000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20250225 | 163900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20250225 | 163800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20250225 | 163700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20250225 | 163600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20250225 | 163500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20250225 | 163400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20250225 | 163300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20250225 | 163200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20250225 | 163100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20250225 | 163000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20250225 | 162900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20250225 | 162800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20250225 | 162700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20250225 | 162600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20250225 | 162500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20250225 | 162400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20250225 | 162300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20250225 | 162200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20250225 | 162100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 24922 |
| 153 | 20250225 | 162000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20250225 | 161900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20250225 | 161800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20250225 | 161700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20250225 | 161600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20250225 | 161500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20250225 | 161400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20250225 | 161300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20250225 | 161200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20250225 | 161100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20250225 | 161000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20250225 | 160900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20250225 | 160800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20250225 | 160700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20250225 | 160600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20250225 | 160500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20250225 | 160400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20250225 | 160300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20250225 | 160200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20250225 | 160100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20250225 | 160000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20250225 | 155900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20250225 | 155800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20250225 | 155700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20250225 | 155600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20250225 | 155500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20250225 | 155400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20250225 | 155300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20250225 | 155200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20250225 | 155100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 24922 |
| 183 | 20250225 | 155000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20250225 | 154900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20250225 | 154800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20250225 | 154700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20250225 | 154600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20250225 | 154500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20250225 | 154400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20250225 | 154300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20250225 | 154200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20250225 | 154100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20250225 | 154000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20250225 | 153900 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20250225 | 153800 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20250225 | 153700 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20250225 | 153600 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20250225 | 153500 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20250225 | 153400 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20250225 | 153300 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20250225 | 153200 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20250225 | 153100 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20250225 | 153000 | 83928664350 | 41600 | 41600 | 41600 | 41600 | 24922 |
| 204 | 20250225 | 152900 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20250225 | 152800 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20250225 | 152700 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20250225 | 152600 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20250225 | 152500 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20250225 | 152400 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20250225 | 152300 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20250225 | 152200 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20250225 | 152100 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 213 | 20250225 | 152000 | 82891909150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20250225 | 151900 | 82891909150 | 41700 | 41600 | 41700 | 41550 | 5365 |
| 215 | 20250225 | 151800 | 82668476400 | 41600 | 41550 | 41600 | 41500 | 4771 |
| 216 | 20250225 | 151700 | 82470152700 | 41550 | 41450 | 41550 | 41450 | 3968 |
| 217 | 20250225 | 151600 | 82305483150 | 41450 | 41400 | 41500 | 41400 | 5354 |
| 218 | 20250225 | 151500 | 82083638550 | 41400 | 41450 | 41500 | 41400 | 2745 |
| 219 | 20250225 | 151400 | 81969889850 | 41450 | 41450 | 41500 | 41350 | 3912 |
| 220 | 20250225 | 151300 | 81807745500 | 41350 | 41350 | 41500 | 41350 | 4566 |
| 221 | 20250225 | 151200 | 81618507800 | 41350 | 41350 | 41400 | 41300 | 2464 |
| 222 | 20250225 | 151100 | 81516650000 | 41350 | 41250 | 41450 | 41250 | 1958 |
| 223 | 20250225 | 151000 | 81435639050 | 41250 | 41300 | 41500 | 41200 | 12844 |
| 224 | 20250225 | 150900 | 80905303850 | 41300 | 41350 | 41450 | 41200 | 13538 |
| 225 | 20250225 | 150800 | 80345838300 | 41350 | 41350 | 41450 | 41300 | 13515 |
| 226 | 20250225 | 150700 | 79787165700 | 41350 | 41400 | 41500 | 41350 | 5296 |
| 227 | 20250225 | 150600 | 79567836050 | 41400 | 41450 | 41500 | 41400 | 3046 |
| 228 | 20250225 | 150500 | 79441585000 | 41500 | 41450 | 41500 | 41400 | 11336 |
| 229 | 20250225 | 150400 | 78971944150 | 41450 | 41500 | 41500 | 41450 | 3719 |
| 230 | 20250225 | 150300 | 78817747200 | 41500 | 41500 | 41600 | 41450 | 5099 |
| 231 | 20250225 | 150200 | 78606129500 | 41500 | 41500 | 41550 | 41500 | 8138 |
| 232 | 20250225 | 150100 | 78268335950 | 41500 | 41650 | 41650 | 41500 | 9250 |
| 233 | 20250225 | 150000 | 77883847300 | 41650 | 41700 | 41700 | 41600 | 2764 |
| 234 | 20250225 | 145900 | 77768717700 | 41700 | 41700 | 41750 | 41650 | 2835 |
| 235 | 20250225 | 145800 | 77650526050 | 41650 | 41650 | 41700 | 41600 | 4780 |
| 236 | 20250225 | 145700 | 77451434800 | 41700 | 41600 | 41700 | 41600 | 2494 |
| 237 | 20250225 | 145600 | 77347602700 | 41650 | 41650 | 41650 | 41550 | 2863 |
| 238 | 20250225 | 145500 | 77228515650 | 41600 | 41550 | 41650 | 41550 | 3797 |
| 239 | 20250225 | 145400 | 77070536850 | 41550 | 41550 | 41650 | 41500 | 3249 |
| 240 | 20250225 | 145300 | 76935415750 | 41600 | 41600 | 41650 | 41500 | 7712 |
| 241 | 20250225 | 145200 | 76614879400 | 41650 | 41600 | 41650 | 41600 | 1835 |
| 242 | 20250225 | 145100 | 76538531600 | 41600 | 41550 | 41650 | 41550 | 7440 |
| 243 | 20250225 | 145000 | 76228996400 | 41550 | 41600 | 41650 | 41550 | 4956 |
| 244 | 20250225 | 144900 | 76022750250 | 41600 | 41600 | 41650 | 41600 | 2052 |
| 245 | 20250225 | 144800 | 75937372650 | 41650 | 41650 | 41700 | 41600 | 2028 |
| 246 | 20250225 | 144700 | 75852961150 | 41650 | 41700 | 41700 | 41550 | 10507 |
| 247 | 20250225 | 144600 | 75415689150 | 41700 | 41650 | 41700 | 41600 | 6843 |
| 248 | 20250225 | 144500 | 75130708050 | 41650 | 41800 | 41800 | 41650 | 5612 |
| 249 | 20250225 | 144400 | 74896595150 | 41750 | 41850 | 41900 | 41750 | 3863 |
| 250 | 20250225 | 144300 | 74735095100 | 41800 | 41850 | 41900 | 41800 | 2842 |
| 251 | 20250225 | 144200 | 74616213600 | 41850 | 41850 | 41900 | 41850 | 1703 |
| 252 | 20250225 | 144100 | 74544932650 | 41850 | 41900 | 41900 | 41850 | 3244 |
| 253 | 20250225 | 144000 | 74409085900 | 41950 | 41950 | 42000 | 41900 | 2499 |
| 254 | 20250225 | 143900 | 74304318850 | 41950 | 41950 | 42000 | 41900 | 1447 |
| 255 | 20250225 | 143800 | 74243640050 | 41950 | 41950 | 42000 | 41950 | 3072 |
| 256 | 20250225 | 143700 | 74114738250 | 41950 | 42050 | 42050 | 41950 | 1403 |
| 257 | 20250225 | 143600 | 74055849850 | 42050 | 41950 | 42050 | 41950 | 5069 |
| 258 | 20250225 | 143500 | 73842990350 | 41950 | 41900 | 42000 | 41900 | 3025 |
| 259 | 20250225 | 143400 | 73716095100 | 41950 | 41850 | 41950 | 41850 | 2932 |
| 260 | 20250225 | 143300 | 73593261500 | 41900 | 41850 | 41900 | 41800 | 1290 |
| 261 | 20250225 | 143200 | 73539272100 | 41850 | 41850 | 41900 | 41800 | 2159 |
| 262 | 20250225 | 143100 | 73448899500 | 41850 | 41850 | 41900 | 41800 | 1533 |
| 263 | 20250225 | 143000 | 73384739100 | 41850 | 41850 | 41900 | 41800 | 2127 |
| 264 | 20250225 | 142900 | 73295744350 | 41850 | 41850 | 41900 | 41850 | 2111 |
| 265 | 20250225 | 142800 | 73207378950 | 41850 | 41900 | 41900 | 41800 | 2828 |
| 266 | 20250225 | 142700 | 73089011950 | 41850 | 41900 | 41900 | 41850 | 1439 |
| 267 | 20250225 | 142600 | 73028774250 | 41850 | 41850 | 41900 | 41800 | 2120 |
| 268 | 20250225 | 142500 | 72940082950 | 41850 | 41800 | 41900 | 41800 | 1818 |
| 269 | 20250225 | 142400 | 72864012300 | 41850 | 41800 | 41900 | 41800 | 1758 |
| 270 | 20250225 | 142300 | 72790452000 | 41800 | 41900 | 41950 | 41800 | 1691 |
| 271 | 20250225 | 142200 | 72719626900 | 41950 | 41900 | 41950 | 41900 | 1374 |
| 272 | 20250225 | 142100 | 72662025650 | 41950 | 41950 | 42000 | 41900 | 1151 |
| 273 | 20250225 | 142000 | 72613765250 | 41950 | 41900 | 42050 | 41900 | 7788 |
| 274 | 20250225 | 141900 | 72286782800 | 41900 | 41950 | 41950 | 41800 | 2085 |
| 275 | 20250225 | 141800 | 72199434400 | 41850 | 41850 | 41950 | 41750 | 2435 |
| 276 | 20250225 | 141700 | 72097490950 | 41850 | 41850 | 41850 | 41750 | 1514 |
| 277 | 20250225 | 141600 | 72034196350 | 41800 | 41700 | 41850 | 41700 | 3223 |
| 278 | 20250225 | 141500 | 71899616250 | 41750 | 41700 | 41800 | 41700 | 1978 |
| 279 | 20250225 | 141400 | 71817054800 | 41700 | 41750 | 41750 | 41700 | 1241 |
| 280 | 20250225 | 141300 | 71765274550 | 41750 | 41700 | 41750 | 41650 | 2824 |
| 281 | 20250225 | 141200 | 71647522350 | 41700 | 41800 | 41800 | 41700 | 1833 |
| 282 | 20250225 | 141100 | 71570981750 | 41700 | 41750 | 41800 | 41650 | 2758 |
| 283 | 20250225 | 141000 | 71455959500 | 41800 | 41900 | 41950 | 41650 | 8721 |
| 284 | 20250225 | 140900 | 71091669900 | 41950 | 41950 | 42000 | 41900 | 2411 |
| 285 | 20250225 | 140800 | 70990498450 | 41900 | 41950 | 42000 | 41850 | 4753 |
| 286 | 20250225 | 140700 | 70791053450 | 41950 | 41900 | 41950 | 41750 | 3615 |
| 287 | 20250225 | 140600 | 70639562750 | 41900 | 41700 | 41900 | 41700 | 2446 |
| 288 | 20250225 | 140500 | 70537263950 | 41700 | 41900 | 41900 | 41600 | 5629 |
| 289 | 20250225 | 140400 | 70302286200 | 41950 | 41950 | 41950 | 41900 | 964 |
| 290 | 20250225 | 140300 | 70261861500 | 41950 | 41850 | 42000 | 41800 | 4354 |
| 291 | 20250225 | 140200 | 70079373700 | 41800 | 41800 | 41850 | 41700 | 2106 |
| 292 | 20250225 | 140100 | 69991348800 | 41800 | 41700 | 41850 | 41650 | 2273 |
| 293 | 20250225 | 140000 | 69896508050 | 41700 | 41850 | 41850 | 41600 | 11402 |
| 294 | 20250225 | 135900 | 69421311700 | 41800 | 41800 | 41850 | 41750 | 2091 |
| 295 | 20250225 | 135800 | 69333929800 | 41750 | 41750 | 41800 | 41700 | 1409 |
| 296 | 20250225 | 135700 | 69275090050 | 41750 | 41750 | 41750 | 41700 | 2611 |
| 297 | 20250225 | 135600 | 69166085300 | 41750 | 41800 | 41800 | 41700 | 4003 |
| 298 | 20250225 | 135500 | 68998939800 | 41750 | 41850 | 41900 | 41750 | 8249 |
| 299 | 20250225 | 135400 | 68654199600 | 41900 | 41800 | 41900 | 41800 | 4053 |
| 300 | 20250225 | 135300 | 68484537750 | 41850 | 41800 | 41850 | 41800 | 1124 |
| 301 | 20250225 | 135200 | 68437515550 | 41800 | 41850 | 41850 | 41750 | 3634 |
| 302 | 20250225 | 135100 | 68285614250 | 41850 | 41850 | 41850 | 41800 | 2075 |
| 303 | 20250225 | 135000 | 68198854550 | 41800 | 41950 | 42000 | 41800 | 6342 |
| 304 | 20250225 | 134900 | 67933389900 | 41950 | 41900 | 42000 | 41900 | 1329 |
| 305 | 20250225 | 134800 | 67877640650 | 41900 | 42000 | 42000 | 41900 | 2198 |
| 306 | 20250225 | 134700 | 67785425550 | 42000 | 42000 | 42200 | 41950 | 27565 |
| 307 | 20250225 | 134600 | 66624958250 | 41950 | 41950 | 42050 | 41900 | 5574 |
| 308 | 20250225 | 134500 | 66391072350 | 42000 | 42000 | 42000 | 41850 | 5044 |
| 309 | 20250225 | 134400 | 66179539600 | 42050 | 41950 | 42050 | 41950 | 1339 |
| 310 | 20250225 | 134300 | 66123290450 | 41900 | 41950 | 41950 | 41900 | 790 |
| 311 | 20250225 | 134200 | 66090160000 | 41900 | 41900 | 41950 | 41850 | 1992 |
| 312 | 20250225 | 134100 | 66006711500 | 41900 | 41750 | 41900 | 41750 | 3045 |
| 313 | 20250225 | 134000 | 65879442300 | 41750 | 42150 | 42150 | 41750 | 30527 |
| 314 | 20250225 | 133900 | 64598236300 | 42100 | 42050 | 42150 | 42000 | 3710 |
| 315 | 20250225 | 133800 | 64442067200 | 42050 | 42000 | 42050 | 41950 | 2099 |
| 316 | 20250225 | 133700 | 64353894550 | 42000 | 42000 | 42050 | 41950 | 2849 |
| 317 | 20250225 | 133600 | 64234248250 | 42000 | 42000 | 42100 | 41950 | 2757 |
| 318 | 20250225 | 133500 | 64118343250 | 42000 | 42150 | 42150 | 41950 | 9738 |
| 319 | 20250225 | 133400 | 63709081000 | 42150 | 42100 | 42200 | 42100 | 2878 |
| 320 | 20250225 | 133300 | 63587795600 | 42150 | 42100 | 42150 | 42000 | 7540 |
| 321 | 20250225 | 133200 | 63270630550 | 42100 | 42200 | 42200 | 42100 | 3909 |
| 322 | 20250225 | 133100 | 63105889550 | 42150 | 42250 | 42250 | 42150 | 2860 |
| 323 | 20250225 | 133000 | 62985229300 | 42250 | 42300 | 42350 | 42150 | 5708 |
| 324 | 20250225 | 132900 | 62744169900 | 42350 | 42250 | 42350 | 42250 | 1934 |
| 325 | 20250225 | 132800 | 62662365800 | 42250 | 42300 | 42350 | 42250 | 3444 |
| 326 | 20250225 | 132700 | 62516815100 | 42350 | 42300 | 42350 | 42250 | 1665 |
| 327 | 20250225 | 132600 | 62446374350 | 42300 | 42150 | 42350 | 42150 | 3194 |
| 328 | 20250225 | 132500 | 62311358250 | 42200 | 42350 | 42350 | 42100 | 8080 |
| 329 | 20250225 | 132400 | 61970104450 | 42300 | 42300 | 42350 | 42300 | 2052 |
| 330 | 20250225 | 132300 | 61883224550 | 42300 | 42300 | 42350 | 42250 | 4745 |
| 331 | 20250225 | 132200 | 61682536750 | 42300 | 42400 | 42400 | 42300 | 2181 |
| 332 | 20250225 | 132100 | 61590157850 | 42350 | 42400 | 42450 | 42350 | 2530 |
| 333 | 20250225 | 132000 | 61482874500 | 42400 | 42450 | 42450 | 42300 | 3817 |
| 334 | 20250225 | 131900 | 61321084700 | 42400 | 42500 | 42500 | 42400 | 3316 |
| 335 | 20250225 | 131800 | 61180304750 | 42450 | 42500 | 42550 | 42450 | 2812 |
| 336 | 20250225 | 131700 | 61060799950 | 42500 | 42500 | 42550 | 42450 | 7901 |
| 337 | 20250225 | 131600 | 60725100750 | 42500 | 42450 | 42500 | 42400 | 3546 |
| 338 | 20250225 | 131500 | 60574531450 | 42500 | 42500 | 42550 | 42400 | 6426 |
| 339 | 20250225 | 131400 | 60301427150 | 42500 | 42450 | 42500 | 42400 | 9466 |
| 340 | 20250225 | 131300 | 59899616250 | 42450 | 42550 | 42550 | 42400 | 7129 |
| 341 | 20250225 | 131200 | 59596604100 | 42550 | 42500 | 42550 | 42400 | 35933 |
| 342 | 20250225 | 131100 | 58069327750 | 42450 | 42450 | 42500 | 42450 | 11820 |
| 343 | 20250225 | 131000 | 57567423950 | 42450 | 42350 | 42450 | 42300 | 21586 |
| 344 | 20250225 | 130900 | 56652070900 | 42350 | 42150 | 42350 | 42100 | 19010 |
| 345 | 20250225 | 130800 | 55849445850 | 42150 | 42100 | 42150 | 42100 | 963 |
| 346 | 20250225 | 130700 | 55808877600 | 42100 | 42100 | 42100 | 42000 | 2956 |
| 347 | 20250225 | 130600 | 55684461150 | 42150 | 42050 | 42150 | 42050 | 3264 |
| 348 | 20250225 | 130500 | 55547024650 | 42050 | 42050 | 42100 | 42000 | 1865 |
| 349 | 20250225 | 130400 | 55468593800 | 42050 | 42000 | 42050 | 42000 | 1173 |
| 350 | 20250225 | 130300 | 55419308350 | 42000 | 42050 | 42050 | 42000 | 938 |
| 351 | 20250225 | 130200 | 55379899650 | 42050 | 42050 | 42050 | 42000 | 457 |
| 352 | 20250225 | 130100 | 55360696100 | 42050 | 42050 | 42050 | 42000 | 672 |
| 353 | 20250225 | 130000 | 55332445850 | 42100 | 42050 | 42100 | 42000 | 709 |
| 354 | 20250225 | 125900 | 55302629950 | 42050 | 41950 | 42100 | 41950 | 2251 |
| 355 | 20250225 | 125800 | 55208090500 | 41950 | 41950 | 42000 | 41900 | 1652 |
| 356 | 20250225 | 125700 | 55138777200 | 41950 | 42050 | 42100 | 41950 | 5119 |
| 357 | 20250225 | 125600 | 54923818550 | 42050 | 42100 | 42150 | 42050 | 543 |
| 358 | 20250225 | 125500 | 54900962200 | 42100 | 42100 | 42150 | 42050 | 3002 |
| 359 | 20250225 | 125400 | 54774599100 | 42100 | 42100 | 42150 | 42050 | 1535 |
| 360 | 20250225 | 125300 | 54709933000 | 42100 | 42100 | 42150 | 42050 | 3241 |
| 361 | 20250225 | 125200 | 54573502900 | 42100 | 42100 | 42100 | 42050 | 1121 |
| 362 | 20250225 | 125100 | 54526342500 | 42100 | 42100 | 42150 | 42100 | 2130 |
| 363 | 20250225 | 125000 | 54436654150 | 42100 | 42100 | 42150 | 42100 | 644 |
| 364 | 20250225 | 124900 | 54409519650 | 42100 | 42050 | 42150 | 42050 | 2247 |
| 365 | 20250225 | 124800 | 54314937900 | 42050 | 42100 | 42100 | 42050 | 752 |
| 366 | 20250225 | 124700 | 54283303500 | 42050 | 42100 | 42100 | 42050 | 520 |
| 367 | 20250225 | 124600 | 54261427550 | 42100 | 42000 | 42100 | 42000 | 1296 |
| 368 | 20250225 | 124500 | 54206935600 | 42000 | 42000 | 42050 | 42000 | 1043 |
| 369 | 20250225 | 124400 | 54163113250 | 42000 | 41950 | 42050 | 41950 | 4990 |
| 370 | 20250225 | 124300 | 53953534450 | 42000 | 41950 | 42000 | 41950 | 1842 |
| 371 | 20250225 | 124200 | 53876245750 | 41950 | 41950 | 42000 | 41950 | 895 |
| 372 | 20250225 | 124100 | 53838676150 | 42000 | 42000 | 42000 | 41950 | 1706 |
| 373 | 20250225 | 124000 | 53767029950 | 42000 | 41900 | 42000 | 41900 | 1012 |
| 374 | 20250225 | 123900 | 53724540900 | 41900 | 41900 | 42000 | 41900 | 3350 |
| 375 | 20250225 | 123800 | 53584042800 | 41900 | 41950 | 41950 | 41900 | 660 |
| 376 | 20250225 | 123700 | 53556382000 | 41950 | 41950 | 42000 | 41900 | 1197 |
| 377 | 20250225 | 123600 | 53506172950 | 41950 | 41900 | 42000 | 41900 | 659 |
| 378 | 20250225 | 123500 | 53478522850 | 41950 | 41900 | 42000 | 41900 | 757 |
| 379 | 20250225 | 123400 | 53446750450 | 41900 | 41850 | 42000 | 41850 | 5265 |
| 380 | 20250225 | 123300 | 53226014400 | 41850 | 41850 | 41900 | 41850 | 2411 |
| 381 | 20250225 | 123200 | 53125110000 | 41850 | 41900 | 41900 | 41850 | 1062 |
| 382 | 20250225 | 123100 | 53080651850 | 41850 | 41850 | 41900 | 41850 | 1069 |
| 383 | 20250225 | 123000 | 53035902000 | 41900 | 41900 | 41950 | 41850 | 842 |
| 384 | 20250225 | 122900 | 53000626950 | 41950 | 41900 | 41950 | 41900 | 3148 |
| 385 | 20250225 | 122800 | 52868667200 | 41900 | 41900 | 41950 | 41900 | 1419 |
| 386 | 20250225 | 122700 | 52809198850 | 41900 | 41900 | 41950 | 41900 | 1968 |
| 387 | 20250225 | 122600 | 52726715150 | 41900 | 41900 | 41950 | 41900 | 855 |
| 388 | 20250225 | 122500 | 52690880700 | 41950 | 41900 | 41950 | 41900 | 2795 |
| 389 | 20250225 | 122400 | 52573664050 | 41900 | 41900 | 41950 | 41900 | 1426 |
| 390 | 20250225 | 122300 | 52513906650 | 41900 | 41950 | 42000 | 41900 | 2303 |
| 391 | 20250225 | 122200 | 52417371450 | 41950 | 42000 | 42000 | 41950 | 736 |
| 392 | 20250225 | 122100 | 52386483550 | 41950 | 41900 | 42000 | 41900 | 620 |
| 393 | 20250225 | 122000 | 52360481100 | 41900 | 42000 | 42000 | 41900 | 842 |
| 394 | 20250225 | 121900 | 52325179650 | 41900 | 41950 | 42000 | 41900 | 4053 |
| 395 | 20250225 | 121800 | 52155182500 | 41950 | 41950 | 42000 | 41950 | 2365 |
| 396 | 20250225 | 121700 | 52055953750 | 42000 | 42000 | 42050 | 42000 | 3563 |
| 397 | 20250225 | 121600 | 51906277700 | 42050 | 42050 | 42100 | 41950 | 4443 |
| 398 | 20250225 | 121500 | 51719620700 | 42050 | 41950 | 42150 | 41950 | 8117 |
| 399 | 20250225 | 121400 | 51378379650 | 41950 | 41950 | 42000 | 41900 | 1607 |
| 400 | 20250225 | 121300 | 51311014300 | 41950 | 41950 | 42000 | 41950 | 1552 |
| 401 | 20250225 | 121200 | 51245894650 | 41950 | 41900 | 42000 | 41900 | 4858 |
| 402 | 20250225 | 121100 | 51042209650 | 41900 | 41950 | 42000 | 41900 | 6537 |
| 403 | 20250225 | 121000 | 50768036600 | 42000 | 42100 | 42150 | 42000 | 4334 |
| 404 | 20250225 | 120900 | 50585884550 | 42100 | 42100 | 42150 | 42050 | 4032 |
| 405 | 20250225 | 120800 | 50416189800 | 42100 | 42100 | 42150 | 42100 | 2220 |
| 406 | 20250225 | 120700 | 50322717300 | 42100 | 42150 | 42200 | 42100 | 1555 |
| 407 | 20250225 | 120600 | 50257159900 | 42150 | 42200 | 42200 | 42100 | 5157 |
| 408 | 20250225 | 120500 | 50039826950 | 42250 | 42250 | 42300 | 42200 | 1467 |
| 409 | 20250225 | 120400 | 49977861750 | 42250 | 42300 | 42300 | 42250 | 1288 |
| 410 | 20250225 | 120300 | 49923429400 | 42300 | 42300 | 42300 | 42250 | 2526 |
| 411 | 20250225 | 120200 | 49816594400 | 42250 | 42200 | 42300 | 42200 | 2579 |
| 412 | 20250225 | 120100 | 49707660600 | 42200 | 42300 | 42300 | 42200 | 3584 |
| 413 | 20250225 | 120000 | 49556293350 | 42300 | 42300 | 42400 | 42250 | 12770 |
| 414 | 20250225 | 115900 | 49015763350 | 42300 | 42200 | 42350 | 42200 | 4774 |
| 415 | 20250225 | 115800 | 48813877800 | 42200 | 42150 | 42300 | 42100 | 4987 |
| 416 | 20250225 | 115700 | 48603318250 | 42150 | 42100 | 42200 | 42100 | 5130 |
| 417 | 20250225 | 115600 | 48387117550 | 42100 | 42150 | 42200 | 42100 | 1956 |
| 418 | 20250225 | 115500 | 48304664400 | 42200 | 42250 | 42250 | 42150 | 1235 |
| 419 | 20250225 | 115400 | 48252543550 | 42200 | 42200 | 42300 | 42200 | 3295 |
| 420 | 20250225 | 115300 | 48113318150 | 42200 | 42200 | 42250 | 42150 | 1517 |
| 421 | 20250225 | 115200 | 48049287250 | 42250 | 42350 | 42350 | 42100 | 6630 |
| 422 | 20250225 | 115100 | 47769237450 | 42250 | 42150 | 42350 | 42150 | 8501 |
| 423 | 20250225 | 115000 | 47410357200 | 42150 | 42250 | 42300 | 42150 | 3525 |
| 424 | 20250225 | 114900 | 47261518400 | 42250 | 42250 | 42300 | 42250 | 1335 |
| 425 | 20250225 | 114800 | 47205086750 | 42250 | 42250 | 42300 | 42150 | 6019 |
| 426 | 20250225 | 114700 | 46951091450 | 42250 | 42350 | 42350 | 42250 | 3574 |
| 427 | 20250225 | 114600 | 46799955200 | 42300 | 42400 | 42500 | 42300 | 14145 |
| 428 | 20250225 | 114500 | 46200217050 | 42450 | 42300 | 42450 | 42250 | 28383 |
| 429 | 20250225 | 114400 | 44996946450 | 42300 | 42250 | 42350 | 42200 | 26954 |
| 430 | 20250225 | 114300 | 43856969400 | 42200 | 42100 | 42250 | 42050 | 17832 |
| 431 | 20250225 | 114200 | 43104864200 | 42100 | 42050 | 42100 | 41950 | 992 |
| 432 | 20250225 | 114100 | 43063138100 | 42000 | 41950 | 42050 | 41900 | 7995 |
| 433 | 20250225 | 114000 | 42727450850 | 42000 | 41900 | 42000 | 41900 | 1767 |
| 434 | 20250225 | 113900 | 42653348750 | 41900 | 41900 | 42000 | 41850 | 4513 |
| 435 | 20250225 | 113800 | 42464241450 | 41850 | 41950 | 42000 | 41850 | 2559 |
| 436 | 20250225 | 113700 | 42357005700 | 41900 | 42000 | 42050 | 41900 | 4048 |
| 437 | 20250225 | 113600 | 42187049200 | 42050 | 42050 | 42050 | 42000 | 2567 |
| 438 | 20250225 | 113500 | 42079159850 | 42050 | 42050 | 42050 | 42000 | 1598 |
| 439 | 20250225 | 113400 | 42012022500 | 42050 | 41850 | 42050 | 41850 | 7520 |
| 440 | 20250225 | 113300 | 41696517850 | 41850 | 41900 | 41950 | 41850 | 1864 |
| 441 | 20250225 | 113200 | 41618462450 | 41900 | 41900 | 41950 | 41850 | 1222 |
| 442 | 20250225 | 113100 | 41567281900 | 41900 | 41900 | 41950 | 41850 | 1166 |
| 443 | 20250225 | 113000 | 41518414400 | 41900 | 41900 | 41950 | 41850 | 1642 |
| 444 | 20250225 | 112900 | 41449588850 | 41850 | 41900 | 42000 | 41850 | 2390 |
| 445 | 20250225 | 112800 | 41349378700 | 41950 | 41950 | 42000 | 41900 | 703 |
| 446 | 20250225 | 112700 | 41319892050 | 41950 | 41850 | 42000 | 41800 | 3528 |
| 447 | 20250225 | 112600 | 41172063850 | 41850 | 41900 | 41950 | 41800 | 3690 |
| 448 | 20250225 | 112500 | 41017584300 | 41900 | 41900 | 41950 | 41850 | 1335 |
| 449 | 20250225 | 112400 | 40961640100 | 41900 | 42000 | 42000 | 41900 | 5051 |
| 450 | 20250225 | 112300 | 40749729450 | 42000 | 42100 | 42100 | 42000 | 2388 |
| 451 | 20250225 | 112200 | 40649300550 | 42100 | 41900 | 42100 | 41900 | 2053 |
| 452 | 20250225 | 112100 | 40562945550 | 41950 | 41850 | 42100 | 41800 | 10485 |
| 453 | 20250225 | 112000 | 40123234500 | 41900 | 42100 | 42100 | 41850 | 2933 |
| 454 | 20250225 | 111900 | 40000111000 | 42050 | 42050 | 42100 | 42000 | 1466 |
| 455 | 20250225 | 111800 | 39938456600 | 42000 | 41900 | 42050 | 41850 | 5323 |
| 456 | 20250225 | 111700 | 39715052400 | 41850 | 41900 | 41950 | 41850 | 4238 |
| 457 | 20250225 | 111600 | 39537510350 | 41900 | 42050 | 42100 | 41850 | 4777 |
| 458 | 20250225 | 111500 | 39336992400 | 42000 | 42150 | 42150 | 42000 | 3510 |
| 459 | 20250225 | 111400 | 39189209650 | 42150 | 42150 | 42250 | 42100 | 6728 |
| 460 | 20250225 | 111300 | 38905450850 | 42200 | 42150 | 42250 | 42100 | 11884 |
| 461 | 20250225 | 111200 | 38403928450 | 42100 | 41900 | 42200 | 41900 | 12713 |
| 462 | 20250225 | 111100 | 37869684350 | 41900 | 42000 | 42000 | 41900 | 4120 |
| 463 | 20250225 | 111000 | 37696807900 | 41950 | 41700 | 42000 | 41650 | 8439 |
| 464 | 20250225 | 110900 | 37343822950 | 41700 | 41800 | 41800 | 41600 | 8618 |
| 465 | 20250225 | 110800 | 36984589300 | 41800 | 41850 | 41900 | 41750 | 3641 |
| 466 | 20250225 | 110700 | 36832340950 | 41850 | 41700 | 41900 | 41650 | 5363 |
| 467 | 20250225 | 110600 | 36608172700 | 41700 | 41650 | 41750 | 41600 | 7211 |
| 468 | 20250225 | 110500 | 36307658450 | 41600 | 41800 | 41800 | 41600 | 16053 |
| 469 | 20250225 | 110400 | 35638067100 | 41800 | 42100 | 42200 | 41700 | 20904 |
| 470 | 20250225 | 110300 | 34763071250 | 42100 | 42200 | 42200 | 42050 | 7842 |
| 471 | 20250225 | 110200 | 34432663300 | 42200 | 42250 | 42300 | 42150 | 11112 |
| 472 | 20250225 | 110100 | 33963448500 | 42250 | 42350 | 42400 | 42200 | 25975 |
| 473 | 20250225 | 110000 | 32864399800 | 42400 | 42000 | 42450 | 41900 | 54949 |
| 474 | 20250225 | 105900 | 30543760450 | 42000 | 42100 | 42100 | 41950 | 8428 |
| 475 | 20250225 | 105800 | 30189490350 | 42050 | 41850 | 42100 | 41850 | 13751 |
| 476 | 20250225 | 105700 | 29611724800 | 41900 | 41950 | 41950 | 41850 | 6870 |
| 477 | 20250225 | 105600 | 29323734650 | 41950 | 41900 | 42100 | 41850 | 23605 |
| 478 | 20250225 | 105500 | 28332563850 | 41900 | 41900 | 41950 | 41800 | 9508 |
| 479 | 20250225 | 105400 | 27934751050 | 41850 | 41950 | 42000 | 41850 | 18512 |
| 480 | 20250225 | 105300 | 27158641000 | 41900 | 42000 | 42150 | 41900 | 21153 |
| 481 | 20250225 | 105200 | 26270327600 | 41950 | 41400 | 42100 | 41350 | 75866 |
| 482 | 20250225 | 105100 | 23100168700 | 41400 | 41450 | 41450 | 41300 | 5564 |
| 483 | 20250225 | 105000 | 22869824650 | 41450 | 41450 | 41550 | 41450 | 9197 |
| 484 | 20250225 | 104900 | 22488296200 | 41450 | 41300 | 41500 | 41250 | 5699 |
| 485 | 20250225 | 104800 | 22252581850 | 41250 | 41350 | 41400 | 41200 | 16286 |
| 486 | 20250225 | 104700 | 21580392150 | 41350 | 41600 | 41600 | 41350 | 44320 |
| 487 | 20250225 | 104600 | 19741048150 | 41600 | 41450 | 41600 | 41400 | 38600 |
| 488 | 20250225 | 104500 | 18138389100 | 41450 | 41250 | 41500 | 41250 | 44346 |
| 489 | 20250225 | 104400 | 16303707650 | 41250 | 40950 | 41300 | 40950 | 24220 |
| 490 | 20250225 | 104300 | 15307961050 | 41000 | 40700 | 41000 | 40700 | 21532 |
| 491 | 20250225 | 104200 | 14428251900 | 40750 | 40700 | 40750 | 40650 | 2622 |
| 492 | 20250225 | 104100 | 14321504300 | 40650 | 40600 | 40700 | 40600 | 3276 |
| 493 | 20250225 | 104000 | 14188311700 | 40650 | 40700 | 40700 | 40600 | 4306 |
| 494 | 20250225 | 103900 | 14013251900 | 40700 | 40600 | 40700 | 40600 | 6556 |
| 495 | 20250225 | 103800 | 13746622800 | 40600 | 40550 | 40600 | 40550 | 2886 |
| 496 | 20250225 | 103700 | 13629466000 | 40550 | 40350 | 40600 | 40350 | 11314 |
| 497 | 20250225 | 103600 | 13171555200 | 40400 | 40350 | 40400 | 40300 | 603 |
| 498 | 20250225 | 103500 | 13147214350 | 40300 | 40300 | 40350 | 40300 | 1170 |
| 499 | 20250225 | 103400 | 13100047150 | 40300 | 40300 | 40350 | 40250 | 689 |
| 500 | 20250225 | 103300 | 13072279400 | 40300 | 40350 | 40350 | 40300 | 1743 |
| 501 | 20250225 | 103200 | 13002024150 | 40300 | 40300 | 40300 | 40250 | 1216 |
| 502 | 20250225 | 103100 | 12953036350 | 40300 | 40300 | 40300 | 40250 | 491 |
| 503 | 20250225 | 103000 | 12933255650 | 40250 | 40350 | 40350 | 40250 | 5289 |
| 504 | 20250225 | 102900 | 12719947600 | 40350 | 40400 | 40400 | 40350 | 170 |
| 505 | 20250225 | 102800 | 12713083150 | 40350 | 40450 | 40450 | 40350 | 2595 |
| 506 | 20250225 | 102700 | 12608308050 | 40400 | 40400 | 40450 | 40400 | 4256 |
| 507 | 20250225 | 102600 | 12436311750 | 40400 | 40400 | 40450 | 40350 | 2990 |
| 508 | 20250225 | 102500 | 12315514150 | 40400 | 40400 | 40400 | 40350 | 654 |
| 509 | 20250225 | 102400 | 12289113400 | 40350 | 40350 | 40400 | 40300 | 2543 |
| 510 | 20250225 | 102300 | 12186511100 | 40350 | 40350 | 40400 | 40300 | 2811 |
| 511 | 20250225 | 102200 | 12073045100 | 40350 | 40350 | 40350 | 40250 | 2443 |
| 512 | 20250225 | 102100 | 11974559700 | 40300 | 40350 | 40350 | 40300 | 1798 |
| 513 | 20250225 | 102000 | 11902089200 | 40350 | 40200 | 40350 | 40200 | 3152 |
| 514 | 20250225 | 101900 | 11775112500 | 40200 | 40250 | 40300 | 40200 | 1708 |
| 515 | 20250225 | 101800 | 11706388100 | 40250 | 40200 | 40300 | 40200 | 1294 |
| 516 | 20250225 | 101700 | 11654312600 | 40250 | 40250 | 40300 | 40200 | 1417 |
| 517 | 20250225 | 101600 | 11597287700 | 40250 | 40250 | 40300 | 40250 | 468 |
| 518 | 20250225 | 101500 | 11578450350 | 40250 | 40200 | 40300 | 40150 | 2985 |
| 519 | 20250225 | 101400 | 11458324200 | 40150 | 40200 | 40250 | 40150 | 8077 |
| 520 | 20250225 | 101300 | 11133713750 | 40250 | 40300 | 40300 | 40200 | 4482 |
| 521 | 20250225 | 101200 | 10953327500 | 40300 | 40350 | 40350 | 40250 | 5072 |
| 522 | 20250225 | 101100 | 10748954700 | 40350 | 40350 | 40400 | 40250 | 5232 |
| 523 | 20250225 | 101000 | 10537879550 | 40350 | 40250 | 40350 | 40200 | 7199 |
| 524 | 20250225 | 100900 | 10247911250 | 40200 | 40200 | 40250 | 40150 | 2981 |
| 525 | 20250225 | 100800 | 10127995200 | 40200 | 40100 | 40200 | 40100 | 793 |
| 526 | 20250225 | 100700 | 10096154300 | 40100 | 40050 | 40200 | 40050 | 2724 |
| 527 | 20250225 | 100600 | 9986893150 | 40050 | 40100 | 40150 | 40000 | 4758 |
| 528 | 20250225 | 100500 | 9796163850 | 40150 | 40200 | 40200 | 40100 | 5631 |
| 529 | 20250225 | 100400 | 9570066850 | 40250 | 40100 | 40250 | 40100 | 4897 |
| 530 | 20250225 | 100300 | 9373390500 | 40100 | 39950 | 40100 | 39950 | 4048 |
| 531 | 20250225 | 100200 | 9211485500 | 39950 | 39950 | 40000 | 39900 | 955 |
| 532 | 20250225 | 100100 | 9173328650 | 39950 | 39900 | 39950 | 39900 | 483 |
| 533 | 20250225 | 100000 | 9154048300 | 39900 | 39900 | 39950 | 39850 | 467 |
| 534 | 20250225 | 095900 | 9135416900 | 39900 | 39850 | 39900 | 39850 | 383 |
| 535 | 20250225 | 095800 | 9120141050 | 39850 | 39800 | 39850 | 39800 | 507 |
| 536 | 20250225 | 095700 | 9099944350 | 39800 | 39950 | 40000 | 39800 | 6448 |
| 537 | 20250225 | 095600 | 8842653700 | 40000 | 39950 | 40000 | 39950 | 1610 |
| 538 | 20250225 | 095500 | 8778318550 | 39950 | 39950 | 39950 | 39900 | 2114 |
| 539 | 20250225 | 095400 | 8693928050 | 39900 | 39850 | 39950 | 39800 | 2650 |
| 540 | 20250225 | 095300 | 8588229900 | 39850 | 39850 | 39900 | 39800 | 994 |
| 541 | 20250225 | 095200 | 8548615400 | 39850 | 39700 | 39850 | 39700 | 1396 |
| 542 | 20250225 | 095100 | 8493097750 | 39700 | 39700 | 39750 | 39700 | 1045 |
| 543 | 20250225 | 095000 | 8451561650 | 39700 | 39750 | 39750 | 39700 | 546 |
| 544 | 20250225 | 094900 | 8429876050 | 39750 | 39750 | 39800 | 39750 | 1813 |
| 545 | 20250225 | 094800 | 8357808700 | 39750 | 39800 | 39850 | 39750 | 2580 |
| 546 | 20250225 | 094700 | 8255128450 | 39850 | 39800 | 39850 | 39800 | 718 |
| 547 | 20250225 | 094600 | 8226528050 | 39850 | 39950 | 39950 | 39800 | 1101 |
| 548 | 20250225 | 094500 | 8182619700 | 39950 | 39850 | 39950 | 39850 | 5305 |
| 549 | 20250225 | 094400 | 7970952850 | 39850 | 39650 | 39850 | 39600 | 7806 |
| 550 | 20250225 | 094300 | 7660616850 | 39600 | 39600 | 39650 | 39600 | 751 |
| 551 | 20250225 | 094200 | 7630855850 | 39600 | 39650 | 39650 | 39600 | 623 |
| 552 | 20250225 | 094100 | 7606162650 | 39700 | 39700 | 39700 | 39650 | 321 |
| 553 | 20250225 | 094000 | 7593429400 | 39650 | 39650 | 39700 | 39550 | 1170 |
| 554 | 20250225 | 093900 | 7547071500 | 39650 | 39650 | 39650 | 39600 | 814 |
| 555 | 20250225 | 093800 | 7514828500 | 39600 | 39650 | 39700 | 39600 | 1508 |
| 556 | 20250225 | 093700 | 7455075500 | 39650 | 39650 | 39700 | 39550 | 1086 |
| 557 | 20250225 | 093600 | 7412033650 | 39650 | 39550 | 39700 | 39550 | 4499 |
| 558 | 20250225 | 093500 | 7233506000 | 39550 | 39550 | 39650 | 39550 | 771 |
| 559 | 20250225 | 093400 | 7202979500 | 39600 | 39550 | 39600 | 39500 | 458 |
| 560 | 20250225 | 093300 | 7184862750 | 39550 | 39500 | 39650 | 39500 | 1432 |
| 561 | 20250225 | 093200 | 7128250750 | 39500 | 39400 | 39550 | 39400 | 4127 |
| 562 | 20250225 | 093100 | 6965552000 | 39400 | 39450 | 39450 | 39400 | 1862 |
| 563 | 20250225 | 093000 | 6892175550 | 39450 | 39450 | 39500 | 39400 | 8681 |
| 564 | 20250225 | 092900 | 6549915750 | 39500 | 39450 | 39650 | 39450 | 2982 |
| 565 | 20250225 | 092800 | 6432122400 | 39500 | 39600 | 39650 | 39450 | 14066 |
| 566 | 20250225 | 092700 | 5876433400 | 39600 | 39650 | 39650 | 39550 | 3193 |
| 567 | 20250225 | 092600 | 5750046200 | 39650 | 39750 | 39800 | 39600 | 4263 |
| 568 | 20250225 | 092500 | 5580918950 | 39750 | 39700 | 39800 | 39650 | 834 |
| 569 | 20250225 | 092400 | 5547796850 | 39700 | 39600 | 39750 | 39600 | 1558 |
| 570 | 20250225 | 092300 | 5486043550 | 39600 | 39550 | 39650 | 39550 | 366 |
| 571 | 20250225 | 092200 | 5471552500 | 39550 | 39600 | 39650 | 39550 | 2371 |
| 572 | 20250225 | 092100 | 5377709200 | 39600 | 39600 | 39650 | 39550 | 4816 |
| 573 | 20250225 | 092000 | 5187191000 | 39650 | 39550 | 39650 | 39550 | 2788 |
| 574 | 20250225 | 091900 | 5076828950 | 39550 | 39600 | 39600 | 39550 | 3200 |
| 575 | 20250225 | 091800 | 4950238800 | 39600 | 39550 | 39600 | 39550 | 3681 |
| 576 | 20250225 | 091700 | 4804626800 | 39550 | 39600 | 39600 | 39550 | 2295 |
| 577 | 20250225 | 091600 | 4713846000 | 39600 | 39550 | 39600 | 39550 | 3080 |
| 578 | 20250225 | 091500 | 4592017600 | 39550 | 39550 | 39650 | 39550 | 1912 |
| 579 | 20250225 | 091400 | 4516345800 | 39600 | 39650 | 39700 | 39550 | 15463 |
| 580 | 20250225 | 091300 | 3904397450 | 39700 | 39650 | 39750 | 39600 | 1108 |
| 581 | 20250225 | 091200 | 3860446000 | 39600 | 39650 | 39650 | 39600 | 2084 |
| 582 | 20250225 | 091100 | 3777842600 | 39600 | 39800 | 39800 | 39600 | 5026 |
| 583 | 20250225 | 091000 | 3578446050 | 39800 | 39750 | 39800 | 39700 | 1525 |
| 584 | 20250225 | 090900 | 3517790200 | 39750 | 39800 | 39800 | 39650 | 2685 |
| 585 | 20250225 | 090800 | 3411125600 | 39800 | 39800 | 39800 | 39700 | 1022 |
| 586 | 20250225 | 090700 | 3370489350 | 39750 | 39900 | 39900 | 39700 | 5032 |
| 587 | 20250225 | 090600 | 3170255950 | 39900 | 39750 | 39950 | 39750 | 6221 |
| 588 | 20250225 | 090500 | 2922388000 | 39800 | 39600 | 39800 | 39550 | 6194 |
| 589 | 20250225 | 090400 | 2676985000 | 39600 | 39650 | 39650 | 39550 | 2828 |
| 590 | 20250225 | 090300 | 2564992950 | 39600 | 39650 | 39700 | 39450 | 12272 |
| 591 | 20250225 | 090200 | 2079698600 | 39650 | 39350 | 39700 | 39350 | 4715 |
| 592 | 20250225 | 090100 | 1893415700 | 39350 | 39450 | 39550 | 39350 | 11954 |
| 593 | 20250225 | 090000 | 1421804250 | 39500 | 39150 | 39500 | 39150 | 36108 |