31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 6876 |
| 3 | 20250221 | 184000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20250221 | 183900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20250221 | 183800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20250221 | 183700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20250221 | 183600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20250221 | 183500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20250221 | 183400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20250221 | 183300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20250221 | 183200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20250221 | 183100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20250221 | 183000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20250221 | 182900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20250221 | 182800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20250221 | 182700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20250221 | 182600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20250221 | 182500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20250221 | 182400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20250221 | 182300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20250221 | 182200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20250221 | 182100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20250221 | 182000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20250221 | 181900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20250221 | 181800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20250221 | 181700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20250221 | 181600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20250221 | 181500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20250221 | 181400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20250221 | 181300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20250221 | 181200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20250221 | 181100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 6876 |
| 33 | 20250221 | 181000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20250221 | 180900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20250221 | 180800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20250221 | 180700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20250221 | 180600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20250221 | 180500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20250221 | 180400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20250221 | 180300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20250221 | 180200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20250221 | 180100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20250221 | 180000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20250221 | 175900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20250221 | 175800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20250221 | 175700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20250221 | 175600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20250221 | 175500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20250221 | 175400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20250221 | 175300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20250221 | 175200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20250221 | 175100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20250221 | 175000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20250221 | 174900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20250221 | 174800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20250221 | 174700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20250221 | 174600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20250221 | 174500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20250221 | 174400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20250221 | 174300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20250221 | 174200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20250221 | 174100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 6876 |
| 63 | 20250221 | 174000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20250221 | 173900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20250221 | 173800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20250221 | 173700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20250221 | 173600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20250221 | 173500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20250221 | 173400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20250221 | 173300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20250221 | 173200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20250221 | 173100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20250221 | 173000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20250221 | 172900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20250221 | 172800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20250221 | 172700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20250221 | 172600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20250221 | 172500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20250221 | 172400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20250221 | 172300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20250221 | 172200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20250221 | 172100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20250221 | 172000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20250221 | 171900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20250221 | 171800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20250221 | 171700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20250221 | 171600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20250221 | 171500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20250221 | 171400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20250221 | 171300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20250221 | 171200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20250221 | 171100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 6876 |
| 93 | 20250221 | 171000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20250221 | 170900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20250221 | 170800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20250221 | 170700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20250221 | 170600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20250221 | 170500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20250221 | 170400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20250221 | 170300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20250221 | 170200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20250221 | 170100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20250221 | 170000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20250221 | 165900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20250221 | 165800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20250221 | 165700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20250221 | 165600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20250221 | 165500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20250221 | 165400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20250221 | 165300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20250221 | 165200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20250221 | 165100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20250221 | 165000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20250221 | 164900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20250221 | 164800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20250221 | 164700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20250221 | 164600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20250221 | 164500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20250221 | 164400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20250221 | 164300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20250221 | 164200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20250221 | 164100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 6876 |
| 123 | 20250221 | 164000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20250221 | 163900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20250221 | 163800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20250221 | 163700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20250221 | 163600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20250221 | 163500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20250221 | 163400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20250221 | 163300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20250221 | 163200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20250221 | 163100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20250221 | 163000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20250221 | 162900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20250221 | 162800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20250221 | 162700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20250221 | 162600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20250221 | 162500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20250221 | 162400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20250221 | 162300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20250221 | 162200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20250221 | 162100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20250221 | 162000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20250221 | 161900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20250221 | 161800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20250221 | 161700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20250221 | 161600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20250221 | 161500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20250221 | 161400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20250221 | 161300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20250221 | 161200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20250221 | 161100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 6876 |
| 153 | 20250221 | 161000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20250221 | 160900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20250221 | 160800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20250221 | 160700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20250221 | 160600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20250221 | 160500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20250221 | 160400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20250221 | 160300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20250221 | 160200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20250221 | 160100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20250221 | 160000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20250221 | 155900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20250221 | 155800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20250221 | 155700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20250221 | 155600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20250221 | 155500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20250221 | 155400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20250221 | 155300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20250221 | 155200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20250221 | 155100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20250221 | 155000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20250221 | 154900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20250221 | 154800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20250221 | 154700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20250221 | 154600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20250221 | 154500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20250221 | 154400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20250221 | 154300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20250221 | 154200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20250221 | 154100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 6876 |
| 183 | 20250221 | 154000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20250221 | 153900 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20250221 | 153800 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20250221 | 153700 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20250221 | 153600 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20250221 | 153500 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20250221 | 153400 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20250221 | 153300 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20250221 | 153200 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20250221 | 153100 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20250221 | 153000 | 8973037800 | 31850 | 31850 | 31850 | 31850 | 6876 |
| 194 | 20250221 | 152900 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20250221 | 152800 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20250221 | 152700 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20250221 | 152600 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20250221 | 152500 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20250221 | 152400 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20250221 | 152300 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20250221 | 152200 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20250221 | 152100 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20250221 | 152000 | 8754037200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20250221 | 151900 | 8754037200 | 31450 | 31250 | 31450 | 31250 | 1035 |
| 205 | 20250221 | 151800 | 8721530900 | 31250 | 31250 | 31400 | 31250 | 160 |
| 206 | 20250221 | 151700 | 8716525600 | 31450 | 31300 | 31450 | 31250 | 286 |
| 207 | 20250221 | 151600 | 8707563900 | 31250 | 31300 | 31450 | 31250 | 1114 |
| 208 | 20250221 | 151500 | 8672630250 | 31350 | 31500 | 31500 | 31350 | 405 |
| 209 | 20250221 | 151400 | 8659923650 | 31350 | 31300 | 31500 | 31300 | 1071 |
| 210 | 20250221 | 151300 | 8626346200 | 31300 | 31300 | 31300 | 31300 | 207 |
| 211 | 20250221 | 151200 | 8619867100 | 31300 | 31450 | 31500 | 31300 | 949 |
| 212 | 20250221 | 151100 | 8590087450 | 31400 | 31500 | 31500 | 31400 | 468 |
| 213 | 20250221 | 151000 | 8575382650 | 31550 | 31400 | 31700 | 31350 | 1271 |
| 214 | 20250221 | 150900 | 8535323950 | 31400 | 31450 | 31450 | 31400 | 356 |
| 215 | 20250221 | 150800 | 8524142100 | 31450 | 31500 | 31500 | 31450 | 212 |
| 216 | 20250221 | 150700 | 8517473100 | 31500 | 31600 | 31600 | 31500 | 168 |
| 217 | 20250221 | 150600 | 8512179500 | 31600 | 31500 | 31600 | 31500 | 173 |
| 218 | 20250221 | 150500 | 8506726550 | 31500 | 31550 | 31550 | 31500 | 317 |
| 219 | 20250221 | 150400 | 8496739250 | 31550 | 31500 | 31650 | 31500 | 970 |
| 220 | 20250221 | 150300 | 8466100800 | 31500 | 31600 | 31700 | 31500 | 289 |
| 221 | 20250221 | 150200 | 8456994550 | 31600 | 31450 | 31700 | 31450 | 1309 |
| 222 | 20250221 | 150100 | 8415647800 | 31550 | 31500 | 31550 | 31400 | 1767 |
| 223 | 20250221 | 150000 | 8359997650 | 31350 | 31350 | 31500 | 31350 | 878 |
| 224 | 20250221 | 145900 | 8332424500 | 31350 | 31450 | 31450 | 31300 | 2180 |
| 225 | 20250221 | 145800 | 8263978000 | 31450 | 31450 | 31450 | 31450 | 260 |
| 226 | 20250221 | 145700 | 8255801000 | 31450 | 31500 | 31500 | 31450 | 273 |
| 227 | 20250221 | 145600 | 8247214100 | 31450 | 31500 | 31500 | 31450 | 101 |
| 228 | 20250221 | 145500 | 8244035200 | 31500 | 31500 | 31550 | 31500 | 520 |
| 229 | 20250221 | 145400 | 8227636050 | 31500 | 31750 | 31750 | 31500 | 229 |
| 230 | 20250221 | 145300 | 8220403800 | 31600 | 31550 | 31800 | 31550 | 275 |
| 231 | 20250221 | 145200 | 8211705750 | 31500 | 31900 | 31900 | 31500 | 1724 |
| 232 | 20250221 | 145100 | 8156977450 | 31900 | 31900 | 31900 | 31850 | 2060 |
| 233 | 20250221 | 145000 | 8091265150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20250221 | 144900 | 8091265150 | 31750 | 31800 | 31850 | 31750 | 4072 |
| 235 | 20250221 | 144800 | 7961593250 | 31800 | 31700 | 31800 | 31700 | 751 |
| 236 | 20250221 | 144700 | 7937728050 | 31800 | 31700 | 31800 | 31650 | 2874 |
| 237 | 20250221 | 144600 | 7846408300 | 31750 | 31650 | 31750 | 31600 | 6123 |
| 238 | 20250221 | 144500 | 7652476750 | 31650 | 31550 | 31650 | 31550 | 691 |
| 239 | 20250221 | 144400 | 7630643350 | 31550 | 31600 | 31600 | 31550 | 37 |
| 240 | 20250221 | 144300 | 7629475400 | 31600 | 31600 | 31600 | 31500 | 86 |
| 241 | 20250221 | 144200 | 7626758750 | 31500 | 31350 | 31550 | 31350 | 8749 |
| 242 | 20250221 | 144100 | 7351447400 | 31350 | 31400 | 31400 | 31350 | 314 |
| 243 | 20250221 | 144000 | 7341587900 | 31350 | 31400 | 31450 | 31350 | 179 |
| 244 | 20250221 | 143900 | 7335967700 | 31450 | 31350 | 31450 | 31350 | 641 |
| 245 | 20250221 | 143800 | 7315837750 | 31350 | 31400 | 31400 | 31350 | 185 |
| 246 | 20250221 | 143700 | 7310029550 | 31350 | 31400 | 31400 | 31350 | 436 |
| 247 | 20250221 | 143600 | 7296354900 | 31400 | 31400 | 31400 | 31400 | 120 |
| 248 | 20250221 | 143500 | 7292586900 | 31400 | 31400 | 31500 | 31400 | 1177 |
| 249 | 20250221 | 143400 | 7255537300 | 31400 | 31350 | 31400 | 31350 | 367 |
| 250 | 20250221 | 143300 | 7244029850 | 31350 | 31400 | 31400 | 31350 | 257 |
| 251 | 20250221 | 143200 | 7235965850 | 31400 | 31400 | 31400 | 31400 | 185 |
| 252 | 20250221 | 143100 | 7230156850 | 31400 | 31400 | 31400 | 31350 | 83 |
| 253 | 20250221 | 143000 | 7227550750 | 31400 | 31400 | 31400 | 31400 | 1035 |
| 254 | 20250221 | 142900 | 7195051750 | 31400 | 31400 | 31450 | 31400 | 346 |
| 255 | 20250221 | 142800 | 7184184700 | 31450 | 31450 | 31450 | 31450 | 590 |
| 256 | 20250221 | 142700 | 7165629200 | 31500 | 31500 | 31500 | 31450 | 185 |
| 257 | 20250221 | 142600 | 7159803400 | 31400 | 31450 | 31500 | 31400 | 562 |
| 258 | 20250221 | 142500 | 7142113800 | 31450 | 31450 | 31500 | 31450 | 253 |
| 259 | 20250221 | 142400 | 7134156150 | 31450 | 31500 | 31500 | 31450 | 174 |
| 260 | 20250221 | 142300 | 7128681950 | 31500 | 31450 | 31500 | 31350 | 4042 |
| 261 | 20250221 | 142200 | 7001455900 | 31450 | 31500 | 31500 | 31450 | 68 |
| 262 | 20250221 | 142100 | 6999315250 | 31500 | 31450 | 31500 | 31350 | 1960 |
| 263 | 20250221 | 142000 | 6937627700 | 31450 | 31200 | 31450 | 31200 | 4854 |
| 264 | 20250221 | 141900 | 6785404150 | 31300 | 31200 | 31300 | 31200 | 2430 |
| 265 | 20250221 | 141800 | 6709491550 | 31150 | 31150 | 31200 | 31150 | 165 |
| 266 | 20250221 | 141700 | 6704346300 | 31200 | 31100 | 31200 | 31100 | 160 |
| 267 | 20250221 | 141600 | 6699358950 | 31100 | 31100 | 31150 | 31100 | 176 |
| 268 | 20250221 | 141500 | 6693879700 | 31100 | 31000 | 31100 | 31000 | 161 |
| 269 | 20250221 | 141400 | 6688875350 | 31000 | 31050 | 31100 | 31000 | 786 |
| 270 | 20250221 | 141300 | 6664498750 | 31100 | 31050 | 31100 | 31050 | 884 |
| 271 | 20250221 | 141200 | 6637010900 | 31100 | 31150 | 31150 | 31100 | 279 |
| 272 | 20250221 | 141100 | 6628329250 | 31300 | 31150 | 31300 | 31150 | 137 |
| 273 | 20250221 | 141000 | 6624054050 | 31150 | 31150 | 31250 | 31150 | 52 |
| 274 | 20250221 | 140900 | 6622431250 | 31300 | 31100 | 31300 | 31100 | 1149 |
| 275 | 20250221 | 140800 | 6586498650 | 31100 | 31100 | 31300 | 31100 | 1015 |
| 276 | 20250221 | 140700 | 6554812400 | 31100 | 31150 | 31150 | 31100 | 93 |
| 277 | 20250221 | 140600 | 6551918600 | 31150 | 31150 | 31150 | 31100 | 131 |
| 278 | 20250221 | 140500 | 6547838300 | 31150 | 31150 | 31200 | 31150 | 27 |
| 279 | 20250221 | 140400 | 6546997050 | 31150 | 31150 | 31200 | 31150 | 145 |
| 280 | 20250221 | 140300 | 6542474800 | 31150 | 31150 | 31150 | 31150 | 33 |
| 281 | 20250221 | 140200 | 6541446850 | 31150 | 31150 | 31250 | 31100 | 853 |
| 282 | 20250221 | 140100 | 6514846300 | 31150 | 31150 | 31200 | 31150 | 275 |
| 283 | 20250221 | 140000 | 6506278300 | 31150 | 31150 | 31150 | 31100 | 26 |
| 284 | 20250221 | 135900 | 6505469450 | 31200 | 31100 | 31200 | 31100 | 125 |
| 285 | 20250221 | 135800 | 6501573650 | 31100 | 31100 | 31200 | 31100 | 136 |
| 286 | 20250221 | 135700 | 6497334150 | 31150 | 31150 | 31150 | 31150 | 71 |
| 287 | 20250221 | 135600 | 6495122500 | 31150 | 31150 | 31150 | 31150 | 23 |
| 288 | 20250221 | 135500 | 6494406050 | 31200 | 31150 | 31200 | 31150 | 55 |
| 289 | 20250221 | 135400 | 6492692050 | 31150 | 31150 | 31150 | 31100 | 158 |
| 290 | 20250221 | 135300 | 6487770850 | 31150 | 31150 | 31200 | 31150 | 27 |
| 291 | 20250221 | 135200 | 6486929550 | 31150 | 31150 | 31150 | 31150 | 192 |
| 292 | 20250221 | 135100 | 6480948750 | 31150 | 31150 | 31150 | 31150 | 25 |
| 293 | 20250221 | 135000 | 6480170000 | 31150 | 31200 | 31300 | 31150 | 235 |
| 294 | 20250221 | 134900 | 6472835450 | 31200 | 31200 | 31250 | 31200 | 43 |
| 295 | 20250221 | 134800 | 6471492650 | 31200 | 31250 | 31300 | 31200 | 337 |
| 296 | 20250221 | 134700 | 6460962750 | 31250 | 31250 | 31300 | 31250 | 60 |
| 297 | 20250221 | 134600 | 6459085600 | 31250 | 31250 | 31300 | 31250 | 36 |
| 298 | 20250221 | 134500 | 6457960300 | 31250 | 31300 | 31300 | 31250 | 282 |
| 299 | 20250221 | 134400 | 6449133800 | 31300 | 31300 | 31350 | 31300 | 252 |
| 300 | 20250221 | 134300 | 6441244450 | 31300 | 31250 | 31300 | 31250 | 89 |
| 301 | 20250221 | 134200 | 6438459400 | 31350 | 31300 | 31350 | 31250 | 154 |
| 302 | 20250221 | 134100 | 6433639000 | 31250 | 31250 | 31350 | 31200 | 1364 |
| 303 | 20250221 | 134000 | 6390935950 | 31250 | 31200 | 31250 | 31200 | 166 |
| 304 | 20250221 | 133900 | 6385749350 | 31150 | 31150 | 31150 | 31100 | 291 |
| 305 | 20250221 | 133800 | 6376685250 | 31100 | 31150 | 31150 | 31000 | 97 |
| 306 | 20250221 | 133700 | 6373668150 | 31000 | 31000 | 31150 | 31000 | 50 |
| 307 | 20250221 | 133600 | 6372113650 | 31000 | 31000 | 31000 | 31000 | 11 |
| 308 | 20250221 | 133500 | 6371772650 | 31000 | 31000 | 31150 | 31000 | 41 |
| 309 | 20250221 | 133400 | 6370498950 | 31150 | 31000 | 31150 | 31000 | 42 |
| 310 | 20250221 | 133300 | 6369192200 | 31000 | 31000 | 31000 | 31000 | 67 |
| 311 | 20250221 | 133200 | 6367115200 | 31000 | 31150 | 31150 | 31000 | 406 |
| 312 | 20250221 | 133100 | 6354513500 | 31100 | 31200 | 31200 | 31100 | 174 |
| 313 | 20250221 | 133000 | 6349099950 | 31150 | 31200 | 31200 | 31150 | 70 |
| 314 | 20250221 | 132900 | 6346916450 | 31200 | 31250 | 31300 | 31150 | 1118 |
| 315 | 20250221 | 132800 | 6311988450 | 31200 | 31150 | 31300 | 31150 | 336 |
| 316 | 20250221 | 132700 | 6301503550 | 31100 | 31100 | 31150 | 31100 | 42 |
| 317 | 20250221 | 132600 | 6300195850 | 31100 | 31050 | 31100 | 31050 | 47 |
| 318 | 20250221 | 132500 | 6298734700 | 31050 | 31000 | 31100 | 31000 | 20 |
| 319 | 20250221 | 132400 | 6298114300 | 31000 | 31000 | 31100 | 31000 | 37 |
| 320 | 20250221 | 132300 | 6296967200 | 31150 | 31000 | 31150 | 30950 | 1038 |
| 321 | 20250221 | 132200 | 6264815500 | 31000 | 31000 | 31050 | 31000 | 294 |
| 322 | 20250221 | 132100 | 6255701450 | 31000 | 31200 | 31200 | 31000 | 1113 |
| 323 | 20250221 | 132000 | 6221089150 | 31200 | 31200 | 31200 | 31150 | 60 |
| 324 | 20250221 | 131900 | 6219219200 | 31150 | 31200 | 31200 | 31150 | 136 |
| 325 | 20250221 | 131800 | 6214978950 | 31200 | 31200 | 31300 | 31050 | 301 |
| 326 | 20250221 | 131700 | 6205567100 | 31050 | 31200 | 31200 | 31050 | 688 |
| 327 | 20250221 | 131600 | 6184180550 | 31200 | 31150 | 31250 | 31150 | 116 |
| 328 | 20250221 | 131500 | 6180565800 | 31150 | 31200 | 31200 | 31150 | 197 |
| 329 | 20250221 | 131400 | 6174429200 | 31200 | 31400 | 31400 | 31150 | 1441 |
| 330 | 20250221 | 131300 | 6129337000 | 31450 | 31450 | 31450 | 31400 | 255 |
| 331 | 20250221 | 131200 | 6121317300 | 31350 | 31350 | 31350 | 31350 | 8 |
| 332 | 20250221 | 131100 | 6121066500 | 31350 | 31350 | 31450 | 31350 | 118 |
| 333 | 20250221 | 131000 | 6117357300 | 31450 | 31450 | 31450 | 31350 | 587 |
| 334 | 20250221 | 130900 | 6098919150 | 31500 | 31500 | 31500 | 31450 | 146 |
| 335 | 20250221 | 130800 | 6094324850 | 31350 | 31350 | 31450 | 31350 | 2009 |
| 336 | 20250221 | 130700 | 6031197850 | 31350 | 31350 | 31400 | 31300 | 140 |
| 337 | 20250221 | 130600 | 6026810650 | 31300 | 31300 | 31300 | 31250 | 193 |
| 338 | 20250221 | 130500 | 6020770450 | 31300 | 31300 | 31400 | 31300 | 25 |
| 339 | 20250221 | 130400 | 6019987250 | 31300 | 31300 | 31400 | 31300 | 458 |
| 340 | 20250221 | 130300 | 6005651350 | 31300 | 31350 | 31400 | 31300 | 24 |
| 341 | 20250221 | 130200 | 6004899050 | 31400 | 31450 | 31500 | 31400 | 1382 |
| 342 | 20250221 | 130100 | 5961406250 | 31450 | 31450 | 31500 | 31450 | 282 |
| 343 | 20250221 | 130000 | 5952537150 | 31450 | 31400 | 31450 | 31400 | 388 |
| 344 | 20250221 | 125900 | 5940337950 | 31400 | 31400 | 31500 | 31400 | 641 |
| 345 | 20250221 | 125800 | 5920183100 | 31500 | 31350 | 31500 | 31300 | 3480 |
| 346 | 20250221 | 125700 | 5810816200 | 31350 | 31350 | 31350 | 31300 | 309 |
| 347 | 20250221 | 125600 | 5801134050 | 31400 | 31200 | 31400 | 31200 | 4213 |
| 348 | 20250221 | 125500 | 5669087000 | 31250 | 31200 | 31250 | 31200 | 229 |
| 349 | 20250221 | 125400 | 5661940800 | 31200 | 31250 | 31250 | 31200 | 665 |
| 350 | 20250221 | 125300 | 5641163700 | 31300 | 31300 | 31300 | 31250 | 651 |
| 351 | 20250221 | 125200 | 5620793600 | 31300 | 31300 | 31300 | 31200 | 291 |
| 352 | 20250221 | 125100 | 5611707300 | 31200 | 31150 | 31350 | 31100 | 5125 |
| 353 | 20250221 | 125000 | 5451689650 | 31150 | 31150 | 31250 | 31150 | 3694 |
| 354 | 20250221 | 124900 | 5336450950 | 31100 | 31050 | 31100 | 31050 | 1250 |
| 355 | 20250221 | 124800 | 5297582900 | 31050 | 31050 | 31050 | 31050 | 1063 |
| 356 | 20250221 | 124700 | 5264576750 | 30950 | 30950 | 31000 | 30950 | 1077 |
| 357 | 20250221 | 124600 | 5231205050 | 30950 | 30950 | 30950 | 30950 | 101 |
| 358 | 20250221 | 124500 | 5228079100 | 30900 | 30950 | 30950 | 30900 | 74 |
| 359 | 20250221 | 124400 | 5225790700 | 31000 | 30950 | 31000 | 30950 | 11 |
| 360 | 20250221 | 124300 | 5225449800 | 31000 | 31000 | 31000 | 31000 | 74 |
| 361 | 20250221 | 124200 | 5223155800 | 30950 | 30850 | 31000 | 30850 | 1067 |
| 362 | 20250221 | 124100 | 5190166800 | 30850 | 30900 | 30900 | 30850 | 28 |
| 363 | 20250221 | 124000 | 5189302700 | 30900 | 30850 | 30900 | 30850 | 10 |
| 364 | 20250221 | 123900 | 5188993800 | 30850 | 30800 | 30850 | 30800 | 89 |
| 365 | 20250221 | 123800 | 5186249850 | 30800 | 30800 | 30800 | 30800 | 2 |
| 366 | 20250221 | 123700 | 5186188250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 367 | 20250221 | 123600 | 5186188250 | 30850 | 30800 | 30850 | 30750 | 1394 |
| 368 | 20250221 | 123500 | 5143316650 | 30850 | 30850 | 30850 | 30750 | 20 |
| 369 | 20250221 | 123400 | 5142700200 | 30850 | 30800 | 30850 | 30750 | 11 |
| 370 | 20250221 | 123300 | 5142361550 | 30750 | 30800 | 30800 | 30700 | 1149 |
| 371 | 20250221 | 123200 | 5107079400 | 30750 | 30750 | 30750 | 30750 | 35 |
| 372 | 20250221 | 123100 | 5106003150 | 30800 | 30750 | 30800 | 30750 | 52 |
| 373 | 20250221 | 123000 | 5104403850 | 30750 | 30800 | 30800 | 30750 | 40 |
| 374 | 20250221 | 122900 | 5103173150 | 30800 | 30800 | 30800 | 30800 | 1 |
| 375 | 20250221 | 122800 | 5103142350 | 30800 | 30850 | 30850 | 30800 | 13 |
| 376 | 20250221 | 122700 | 5102741900 | 30800 | 30750 | 30800 | 30750 | 81 |
| 377 | 20250221 | 122600 | 5100247150 | 30750 | 30750 | 30800 | 30750 | 19 |
| 378 | 20250221 | 122500 | 5099662750 | 30800 | 30800 | 30800 | 30800 | 3 |
| 379 | 20250221 | 122400 | 5099570350 | 30750 | 30800 | 30850 | 30700 | 208 |
| 380 | 20250221 | 122300 | 5093176350 | 30850 | 30800 | 30850 | 30800 | 50 |
| 381 | 20250221 | 122200 | 5091634750 | 30900 | 30850 | 30900 | 30800 | 410 |
| 382 | 20250221 | 122100 | 5078986350 | 30900 | 30850 | 30900 | 30850 | 2 |
| 383 | 20250221 | 122000 | 5078924600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 384 | 20250221 | 121900 | 5078924600 | 30950 | 30950 | 30950 | 30950 | 2 |
| 385 | 20250221 | 121800 | 5078862700 | 30850 | 30850 | 30950 | 30850 | 5 |
| 386 | 20250221 | 121700 | 5078708300 | 30850 | 30950 | 30950 | 30850 | 596 |
| 387 | 20250221 | 121600 | 5060316450 | 30950 | 30900 | 30950 | 30850 | 44 |
| 388 | 20250221 | 121500 | 5058957950 | 30900 | 30950 | 31000 | 30900 | 45 |
| 389 | 20250221 | 121400 | 5057566800 | 30900 | 30950 | 31000 | 30900 | 23 |
| 390 | 20250221 | 121300 | 5056854900 | 30950 | 30950 | 30950 | 30950 | 9 |
| 391 | 20250221 | 121200 | 5056576350 | 31000 | 31000 | 31000 | 30950 | 159 |
| 392 | 20250221 | 121100 | 5051651500 | 30950 | 31000 | 31000 | 30950 | 369 |
| 393 | 20250221 | 121000 | 5040214250 | 31050 | 30950 | 31050 | 30950 | 372 |
| 394 | 20250221 | 120900 | 5028681650 | 30950 | 31000 | 31000 | 30850 | 582 |
| 395 | 20250221 | 120800 | 5010662050 | 30950 | 31000 | 31000 | 30950 | 172 |
| 396 | 20250221 | 120700 | 5005336400 | 31000 | 30950 | 31000 | 30950 | 3328 |
| 397 | 20250221 | 120600 | 4902219300 | 30900 | 30750 | 30900 | 30750 | 333 |
| 398 | 20250221 | 120500 | 4891940800 | 30800 | 30750 | 30800 | 30750 | 456 |
| 399 | 20250221 | 120400 | 4877912700 | 30650 | 30800 | 30800 | 30650 | 519 |
| 400 | 20250221 | 120300 | 4861974800 | 30800 | 30800 | 30800 | 30800 | 10 |
| 401 | 20250221 | 120200 | 4861666800 | 30800 | 30750 | 30800 | 30750 | 108 |
| 402 | 20250221 | 120100 | 4858345750 | 30750 | 30750 | 30750 | 30750 | 22 |
| 403 | 20250221 | 120000 | 4857669250 | 30750 | 30800 | 30800 | 30750 | 212 |
| 404 | 20250221 | 115900 | 4851139700 | 30800 | 30850 | 30850 | 30800 | 133 |
| 405 | 20250221 | 115800 | 4847041650 | 30850 | 30850 | 30850 | 30850 | 66 |
| 406 | 20250221 | 115700 | 4845005550 | 30850 | 30850 | 30850 | 30850 | 300 |
| 407 | 20250221 | 115600 | 4835750550 | 30850 | 30850 | 30850 | 30850 | 1 |
| 408 | 20250221 | 115500 | 4835719700 | 30850 | 30850 | 30850 | 30750 | 57 |
| 409 | 20250221 | 115400 | 4833966350 | 30850 | 30800 | 30850 | 30750 | 210 |
| 410 | 20250221 | 115300 | 4827498400 | 30850 | 30850 | 30900 | 30850 | 122 |
| 411 | 20250221 | 115200 | 4823734650 | 30850 | 30900 | 30900 | 30850 | 2 |
| 412 | 20250221 | 115100 | 4823672900 | 30850 | 30850 | 30900 | 30850 | 14 |
| 413 | 20250221 | 115000 | 4823240950 | 30850 | 30900 | 30900 | 30850 | 101 |
| 414 | 20250221 | 114900 | 4820125000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 415 | 20250221 | 114800 | 4820125000 | 30900 | 30900 | 30900 | 30900 | 8 |
| 416 | 20250221 | 114700 | 4819877800 | 30900 | 30800 | 30900 | 30800 | 108 |
| 417 | 20250221 | 114600 | 4816540900 | 30850 | 30850 | 30850 | 30800 | 31 |
| 418 | 20250221 | 114500 | 4815584600 | 30900 | 30900 | 30900 | 30900 | 30 |
| 419 | 20250221 | 114400 | 4814657600 | 30900 | 30850 | 30900 | 30850 | 9 |
| 420 | 20250221 | 114300 | 4814379750 | 30850 | 30850 | 30850 | 30850 | 10 |
| 421 | 20250221 | 114200 | 4814071250 | 30800 | 30800 | 30800 | 30800 | 4 |
| 422 | 20250221 | 114100 | 4813948050 | 30850 | 30850 | 30850 | 30850 | 2 |
| 423 | 20250221 | 114000 | 4813886350 | 30900 | 30900 | 30950 | 30900 | 281 |
| 424 | 20250221 | 113900 | 4805190950 | 30900 | 30900 | 30900 | 30900 | 37 |
| 425 | 20250221 | 113800 | 4804047650 | 30900 | 30900 | 30900 | 30750 | 442 |
| 426 | 20250221 | 113700 | 4790392000 | 30900 | 30850 | 30900 | 30850 | 342 |
| 427 | 20250221 | 113600 | 4779825750 | 30850 | 30850 | 30850 | 30850 | 115 |
| 428 | 20250221 | 113500 | 4776278000 | 30850 | 30700 | 30850 | 30700 | 1187 |
| 429 | 20250221 | 113400 | 4739818650 | 30750 | 30700 | 30750 | 30700 | 187 |
| 430 | 20250221 | 113300 | 4734077150 | 30750 | 30800 | 30800 | 30750 | 150 |
| 431 | 20250221 | 113200 | 4729464600 | 30750 | 30750 | 30750 | 30750 | 421 |
| 432 | 20250221 | 113100 | 4716518850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 433 | 20250221 | 113000 | 4716518850 | 30700 | 30750 | 30750 | 30700 | 107 |
| 434 | 20250221 | 112900 | 4713230450 | 30700 | 30700 | 30700 | 30700 | 56 |
| 435 | 20250221 | 112800 | 4711511250 | 30700 | 30700 | 30700 | 30700 | 25 |
| 436 | 20250221 | 112700 | 4710743750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 437 | 20250221 | 112600 | 4710743750 | 30700 | 30700 | 30750 | 30700 | 89 |
| 438 | 20250221 | 112500 | 4708008150 | 30700 | 30750 | 30800 | 30700 | 268 |
| 439 | 20250221 | 112400 | 4699754700 | 30750 | 30700 | 30750 | 30700 | 101 |
| 440 | 20250221 | 112300 | 4696652350 | 30750 | 30700 | 30750 | 30700 | 401 |
| 441 | 20250221 | 112200 | 4684321750 | 30750 | 30750 | 30750 | 30750 | 266 |
| 442 | 20250221 | 112100 | 4676142250 | 30800 | 30800 | 30800 | 30800 | 19 |
| 443 | 20250221 | 112000 | 4675557050 | 30800 | 30750 | 30800 | 30750 | 55 |
| 444 | 20250221 | 111900 | 4673863300 | 30800 | 30850 | 30850 | 30800 | 17 |
| 445 | 20250221 | 111800 | 4673338900 | 30800 | 30800 | 30850 | 30750 | 47 |
| 446 | 20250221 | 111700 | 4671890400 | 30800 | 30800 | 30800 | 30800 | 125 |
| 447 | 20250221 | 111600 | 4668040400 | 30750 | 30750 | 30750 | 30750 | 0 |
| 448 | 20250221 | 111500 | 4668040400 | 30750 | 30700 | 30750 | 30700 | 64 |
| 449 | 20250221 | 111400 | 4666073100 | 30700 | 30600 | 30700 | 30550 | 319 |
| 450 | 20250221 | 111300 | 4656284950 | 30600 | 30600 | 30600 | 30600 | 503 |
| 451 | 20250221 | 111200 | 4640893150 | 30650 | 30650 | 30650 | 30650 | 5 |
| 452 | 20250221 | 111100 | 4640739900 | 30650 | 30700 | 30700 | 30650 | 48 |
| 453 | 20250221 | 111000 | 4639267450 | 30700 | 30650 | 30700 | 30650 | 320 |
| 454 | 20250221 | 110900 | 4629458950 | 30650 | 30700 | 30700 | 30650 | 327 |
| 455 | 20250221 | 110800 | 4619420100 | 30750 | 30650 | 30750 | 30650 | 224 |
| 456 | 20250221 | 110700 | 4612535500 | 30650 | 30700 | 30750 | 30650 | 122 |
| 457 | 20250221 | 110600 | 4608790250 | 30650 | 30700 | 30700 | 30600 | 82 |
| 458 | 20250221 | 110500 | 4606277200 | 30750 | 30700 | 30750 | 30650 | 55 |
| 459 | 20250221 | 110400 | 4604590250 | 30750 | 30750 | 30750 | 30750 | 5 |
| 460 | 20250221 | 110300 | 4604436500 | 30750 | 30650 | 30750 | 30650 | 386 |
| 461 | 20250221 | 110200 | 4592582850 | 30650 | 30700 | 30700 | 30650 | 196 |
| 462 | 20250221 | 110100 | 4586565700 | 30700 | 30750 | 30750 | 30700 | 4 |
| 463 | 20250221 | 110000 | 4586442800 | 30750 | 30750 | 30800 | 30750 | 270 |
| 464 | 20250221 | 105900 | 4578133300 | 30800 | 30800 | 30800 | 30800 | 60 |
| 465 | 20250221 | 105800 | 4576285300 | 30800 | 30850 | 30850 | 30800 | 11 |
| 466 | 20250221 | 105700 | 4575946100 | 30850 | 30850 | 30850 | 30850 | 51 |
| 467 | 20250221 | 105600 | 4574372750 | 30850 | 30800 | 30850 | 30800 | 50 |
| 468 | 20250221 | 105500 | 4572832350 | 30800 | 30750 | 30800 | 30750 | 2 |
| 469 | 20250221 | 105400 | 4572770800 | 30950 | 30700 | 30950 | 30700 | 262 |
| 470 | 20250221 | 105300 | 4564685800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 471 | 20250221 | 105200 | 4564685800 | 30700 | 30800 | 30800 | 30700 | 56 |
| 472 | 20250221 | 105100 | 4562962350 | 30800 | 30800 | 30800 | 30800 | 27 |
| 473 | 20250221 | 105000 | 4562130750 | 30800 | 30650 | 30800 | 30650 | 722 |
| 474 | 20250221 | 104900 | 4539986800 | 30700 | 30700 | 30700 | 30600 | 561 |
| 475 | 20250221 | 104800 | 4522792550 | 30750 | 30750 | 30750 | 30750 | 4 |
| 476 | 20250221 | 104700 | 4522669550 | 30750 | 30750 | 30750 | 30750 | 93 |
| 477 | 20250221 | 104600 | 4519809800 | 30800 | 30750 | 30800 | 30750 | 14 |
| 478 | 20250221 | 104500 | 4519379150 | 30750 | 30750 | 30750 | 30750 | 601 |
| 479 | 20250221 | 104400 | 4500898400 | 30750 | 30750 | 30750 | 30600 | 602 |
| 480 | 20250221 | 104300 | 4482437800 | 30700 | 30800 | 30800 | 30700 | 92 |
| 481 | 20250221 | 104200 | 4479608100 | 30800 | 30850 | 30850 | 30650 | 585 |
| 482 | 20250221 | 104100 | 4461590100 | 30850 | 30750 | 30850 | 30700 | 661 |
| 483 | 20250221 | 104000 | 4441263950 | 30700 | 30600 | 30700 | 30550 | 574 |
| 484 | 20250221 | 103900 | 4423661900 | 30700 | 30750 | 30750 | 30600 | 1963 |
| 485 | 20250221 | 103800 | 4363428800 | 30750 | 30900 | 30900 | 30700 | 895 |
| 486 | 20250221 | 103700 | 4335852600 | 30950 | 31000 | 31000 | 30850 | 1013 |
| 487 | 20250221 | 103600 | 4304495700 | 31000 | 31100 | 31150 | 30950 | 436 |
| 488 | 20250221 | 103500 | 4290976450 | 31150 | 30950 | 31150 | 30850 | 3479 |
| 489 | 20250221 | 103400 | 4182891550 | 30900 | 30800 | 31000 | 30750 | 3119 |
| 490 | 20250221 | 103300 | 4086307050 | 30800 | 30800 | 30900 | 30750 | 377 |
| 491 | 20250221 | 103200 | 4074675150 | 30950 | 30750 | 30950 | 30750 | 1192 |
| 492 | 20250221 | 103100 | 4037857300 | 30700 | 30750 | 30750 | 30700 | 70 |
| 493 | 20250221 | 103000 | 4035705750 | 30750 | 30750 | 30800 | 30750 | 81 |
| 494 | 20250221 | 102900 | 4033214900 | 30850 | 30750 | 30850 | 30750 | 582 |
| 495 | 20250221 | 102800 | 4015272700 | 30750 | 30750 | 30800 | 30750 | 359 |
| 496 | 20250221 | 102700 | 4004224150 | 30750 | 30750 | 30900 | 30750 | 929 |
| 497 | 20250221 | 102600 | 3975590750 | 30750 | 30900 | 30900 | 30750 | 198 |
| 498 | 20250221 | 102500 | 3969499050 | 30900 | 30850 | 30900 | 30800 | 492 |
| 499 | 20250221 | 102400 | 3954325950 | 30900 | 30850 | 30900 | 30850 | 585 |
| 500 | 20250221 | 102300 | 3936257050 | 30850 | 30900 | 30900 | 30800 | 280 |
| 501 | 20250221 | 102200 | 3927618850 | 30800 | 30850 | 30950 | 30700 | 5136 |
| 502 | 20250221 | 102100 | 3769548550 | 30900 | 31000 | 31000 | 30850 | 784 |
| 503 | 20250221 | 102000 | 3745303250 | 30900 | 30950 | 30950 | 30850 | 553 |
| 504 | 20250221 | 101900 | 3728211950 | 30950 | 31000 | 31000 | 30950 | 1147 |
| 505 | 20250221 | 101800 | 3692661250 | 31000 | 30950 | 31050 | 30900 | 4465 |
| 506 | 20250221 | 101700 | 3554249900 | 30950 | 30950 | 30950 | 30850 | 332 |
| 507 | 20250221 | 101600 | 3543984700 | 30950 | 30850 | 30950 | 30850 | 494 |
| 508 | 20250221 | 101500 | 3528707500 | 30900 | 30800 | 30900 | 30800 | 231 |
| 509 | 20250221 | 101400 | 3521579950 | 30850 | 30900 | 30900 | 30850 | 457 |
| 510 | 20250221 | 101300 | 3507475300 | 30900 | 30900 | 30900 | 30850 | 140 |
| 511 | 20250221 | 101200 | 3503152100 | 30900 | 31000 | 31000 | 30900 | 1600 |
| 512 | 20250221 | 101100 | 3453707100 | 30950 | 31000 | 31000 | 30900 | 283 |
| 513 | 20250221 | 101000 | 3444934350 | 30900 | 31000 | 31000 | 30850 | 1808 |
| 514 | 20250221 | 100900 | 3388992500 | 31000 | 31050 | 31050 | 31000 | 268 |
| 515 | 20250221 | 100800 | 3380677750 | 31150 | 31100 | 31200 | 31050 | 176 |
| 516 | 20250221 | 100700 | 3375194250 | 31200 | 31000 | 31200 | 31000 | 766 |
| 517 | 20250221 | 100600 | 3351326000 | 31050 | 31200 | 31200 | 30850 | 1530 |
| 518 | 20250221 | 100500 | 3303729250 | 31150 | 31050 | 31250 | 31000 | 6235 |
| 519 | 20250221 | 100400 | 3109371450 | 31000 | 31000 | 31100 | 30750 | 1161 |
| 520 | 20250221 | 100300 | 3073414850 | 31000 | 30950 | 31000 | 30900 | 1755 |
| 521 | 20250221 | 100200 | 3019051850 | 31000 | 30900 | 31000 | 30900 | 4014 |
| 522 | 20250221 | 100100 | 2894691950 | 30900 | 30800 | 30950 | 30750 | 3716 |
| 523 | 20250221 | 100000 | 2779886350 | 30750 | 30500 | 30800 | 30500 | 9093 |
| 524 | 20250221 | 095900 | 2501174450 | 30500 | 30500 | 30500 | 30400 | 1372 |
| 525 | 20250221 | 095800 | 2459329200 | 30450 | 30450 | 30500 | 30400 | 343 |
| 526 | 20250221 | 095700 | 2448873850 | 30450 | 30450 | 30450 | 30450 | 139 |
| 527 | 20250221 | 095600 | 2444641300 | 30450 | 30550 | 30550 | 30450 | 1625 |
| 528 | 20250221 | 095500 | 2395013500 | 30400 | 30500 | 30550 | 30400 | 802 |
| 529 | 20250221 | 095400 | 2370559450 | 30500 | 30500 | 30500 | 30450 | 2718 |
| 530 | 20250221 | 095300 | 2287688500 | 30450 | 30300 | 30450 | 30300 | 3577 |
| 531 | 20250221 | 095200 | 2178958100 | 30300 | 30300 | 30350 | 30300 | 593 |
| 532 | 20250221 | 095100 | 2160989700 | 30250 | 30300 | 30300 | 30250 | 52 |
| 533 | 20250221 | 095000 | 2159414150 | 30300 | 30300 | 30300 | 30250 | 246 |
| 534 | 20250221 | 094900 | 2151961900 | 30250 | 30200 | 30250 | 30150 | 493 |
| 535 | 20250221 | 094800 | 2137068950 | 30200 | 30250 | 30300 | 30200 | 183 |
| 536 | 20250221 | 094700 | 2131538550 | 30250 | 30150 | 30250 | 30050 | 1368 |
| 537 | 20250221 | 094600 | 2090222150 | 30100 | 29900 | 30100 | 29900 | 564 |
| 538 | 20250221 | 094500 | 2073278500 | 30000 | 29950 | 30000 | 29950 | 193 |
| 539 | 20250221 | 094400 | 2067492750 | 30000 | 29700 | 30000 | 29700 | 499 |
| 540 | 20250221 | 094300 | 2052582700 | 29700 | 29900 | 29900 | 29700 | 65 |
| 541 | 20250221 | 094200 | 2050649850 | 29750 | 29700 | 29800 | 29550 | 646 |
| 542 | 20250221 | 094100 | 2031499150 | 29750 | 29650 | 29750 | 29550 | 161 |
| 543 | 20250221 | 094000 | 2026724250 | 29650 | 29700 | 29700 | 29600 | 821 |
| 544 | 20250221 | 093900 | 2002383250 | 29700 | 29800 | 29800 | 29700 | 608 |
| 545 | 20250221 | 093800 | 1984305900 | 29850 | 29850 | 29850 | 29850 | 26 |
| 546 | 20250221 | 093700 | 1983529800 | 30000 | 30000 | 30000 | 29850 | 3954 |
| 547 | 20250221 | 093600 | 1864920600 | 30000 | 30000 | 30050 | 30000 | 2579 |
| 548 | 20250221 | 093500 | 1787549250 | 30050 | 29900 | 30100 | 29900 | 568 |
| 549 | 20250221 | 093400 | 1770519700 | 29950 | 30050 | 30050 | 29950 | 1838 |
| 550 | 20250221 | 093300 | 1715380150 | 30050 | 30050 | 30100 | 30000 | 368 |
| 551 | 20250221 | 093200 | 1704326500 | 30250 | 30200 | 30250 | 30100 | 743 |
| 552 | 20250221 | 093100 | 1681887850 | 30300 | 30200 | 30300 | 30200 | 485 |
| 553 | 20250221 | 093000 | 1667220750 | 30200 | 30350 | 30350 | 30200 | 315 |
| 554 | 20250221 | 092900 | 1657674500 | 30250 | 30300 | 30500 | 30250 | 2916 |
| 555 | 20250221 | 092800 | 1568940550 | 30300 | 30200 | 30300 | 30000 | 1152 |
| 556 | 20250221 | 092700 | 1534202900 | 30200 | 30250 | 30250 | 30050 | 244 |
| 557 | 20250221 | 092600 | 1526836950 | 30200 | 30150 | 30400 | 30000 | 10097 |
| 558 | 20250221 | 092500 | 1221547500 | 30100 | 29750 | 30100 | 29750 | 3654 |
| 559 | 20250221 | 092400 | 1112123600 | 29750 | 29700 | 29900 | 29700 | 5708 |
| 560 | 20250221 | 092300 | 941839250 | 29700 | 29500 | 29700 | 29500 | 569 |
| 561 | 20250221 | 092200 | 925049550 | 29450 | 29400 | 29500 | 29350 | 362 |
| 562 | 20250221 | 092100 | 914406100 | 29400 | 29400 | 29400 | 29300 | 2619 |
| 563 | 20250221 | 092000 | 837498200 | 29450 | 29500 | 29500 | 29400 | 4133 |
| 564 | 20250221 | 091900 | 715769450 | 29500 | 29800 | 29800 | 29500 | 574 |
| 565 | 20250221 | 091800 | 698800350 | 29800 | 29650 | 29800 | 29650 | 1264 |
| 566 | 20250221 | 091700 | 661199300 | 29600 | 29800 | 29800 | 29600 | 560 |
| 567 | 20250221 | 091600 | 644563650 | 29800 | 29450 | 29800 | 29450 | 1168 |
| 568 | 20250221 | 091500 | 609939000 | 29450 | 29450 | 29450 | 29450 | 34 |
| 569 | 20250221 | 091400 | 608937700 | 29450 | 29400 | 29450 | 29400 | 88 |
| 570 | 20250221 | 091300 | 606350300 | 29400 | 29550 | 29550 | 29400 | 1240 |
| 571 | 20250221 | 091200 | 569853600 | 29550 | 29650 | 29650 | 29550 | 513 |
| 572 | 20250221 | 091100 | 554657600 | 29600 | 29400 | 29650 | 29400 | 2681 |
| 573 | 20250221 | 091000 | 475460650 | 29400 | 29300 | 29400 | 29300 | 270 |
| 574 | 20250221 | 090900 | 467534400 | 29300 | 29300 | 29350 | 29250 | 863 |
| 575 | 20250221 | 090800 | 442245150 | 29300 | 29250 | 29350 | 29250 | 568 |
| 576 | 20250221 | 090700 | 425579800 | 29250 | 29200 | 29250 | 29200 | 315 |
| 577 | 20250221 | 090600 | 416376350 | 29050 | 29050 | 29200 | 29050 | 197 |
| 578 | 20250221 | 090500 | 410652000 | 29050 | 29050 | 29250 | 29050 | 414 |
| 579 | 20250221 | 090400 | 398580150 | 29050 | 29250 | 29250 | 29050 | 764 |
| 580 | 20250221 | 090300 | 376275900 | 29200 | 29350 | 29350 | 29200 | 1700 |
| 581 | 20250221 | 090200 | 326440450 | 29350 | 29450 | 29600 | 29350 | 4465 |
| 582 | 20250221 | 090100 | 194940550 | 29400 | 28700 | 29400 | 28600 | 4036 |
| 583 | 20250221 | 090000 | 77905750 | 28750 | 29000 | 29000 | 28750 | 2657 |