32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 5783 |
| 3 | 20250221 | 185100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20250221 | 185000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20250221 | 184900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20250221 | 184800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20250221 | 184700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20250221 | 184600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20250221 | 184500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20250221 | 184400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20250221 | 184300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20250221 | 184200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20250221 | 184100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20250221 | 184000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20250221 | 183900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20250221 | 183800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20250221 | 183700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20250221 | 183600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20250221 | 183500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20250221 | 183400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20250221 | 183300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20250221 | 183200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20250221 | 183100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20250221 | 183000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20250221 | 182900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20250221 | 182800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20250221 | 182700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20250221 | 182600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20250221 | 182500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20250221 | 182400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20250221 | 182300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20250221 | 182200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 5783 |
| 33 | 20250221 | 182100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20250221 | 182000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20250221 | 181900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20250221 | 181800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20250221 | 181700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20250221 | 181600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20250221 | 181500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20250221 | 181400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20250221 | 181300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20250221 | 181200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20250221 | 181100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20250221 | 181000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20250221 | 180900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20250221 | 180800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20250221 | 180700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20250221 | 180600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20250221 | 180500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20250221 | 180400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20250221 | 180300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20250221 | 180200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20250221 | 180100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20250221 | 180000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20250221 | 175900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20250221 | 175800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20250221 | 175700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20250221 | 175600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20250221 | 175500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20250221 | 175400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20250221 | 175300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20250221 | 175200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 5783 |
| 63 | 20250221 | 175100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20250221 | 175000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20250221 | 174900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20250221 | 174800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20250221 | 174700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20250221 | 174600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20250221 | 174500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20250221 | 174400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20250221 | 174300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20250221 | 174200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20250221 | 174100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20250221 | 174000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20250221 | 173900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20250221 | 173800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20250221 | 173700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20250221 | 173600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20250221 | 173500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20250221 | 173400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20250221 | 173300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20250221 | 173200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20250221 | 173100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20250221 | 173000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20250221 | 172900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20250221 | 172800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20250221 | 172700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20250221 | 172600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20250221 | 172500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20250221 | 172400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20250221 | 172300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20250221 | 172200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 5783 |
| 93 | 20250221 | 172100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20250221 | 172000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20250221 | 171900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20250221 | 171800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20250221 | 171700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20250221 | 171600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20250221 | 171500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20250221 | 171400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20250221 | 171300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20250221 | 171200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20250221 | 171100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20250221 | 171000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20250221 | 170900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20250221 | 170800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20250221 | 170700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20250221 | 170600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20250221 | 170500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20250221 | 170400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20250221 | 170300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20250221 | 170200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20250221 | 170100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20250221 | 170000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20250221 | 165900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20250221 | 165800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20250221 | 165700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20250221 | 165600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20250221 | 165500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20250221 | 165400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20250221 | 165300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20250221 | 165200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 5783 |
| 123 | 20250221 | 165100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20250221 | 165000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20250221 | 164900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20250221 | 164800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20250221 | 164700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20250221 | 164600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20250221 | 164500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20250221 | 164400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20250221 | 164300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20250221 | 164200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20250221 | 164100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20250221 | 164000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20250221 | 163900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20250221 | 163800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20250221 | 163700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20250221 | 163600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20250221 | 163500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20250221 | 163400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20250221 | 163300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20250221 | 163200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20250221 | 163100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20250221 | 163000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20250221 | 162900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20250221 | 162800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20250221 | 162700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20250221 | 162600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20250221 | 162500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20250221 | 162400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20250221 | 162300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20250221 | 162200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 5783 |
| 153 | 20250221 | 162100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20250221 | 162000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20250221 | 161900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20250221 | 161800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20250221 | 161700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20250221 | 161600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20250221 | 161500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20250221 | 161400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20250221 | 161300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20250221 | 161200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20250221 | 161100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20250221 | 161000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20250221 | 160900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20250221 | 160800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20250221 | 160700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20250221 | 160600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20250221 | 160500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20250221 | 160400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20250221 | 160300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20250221 | 160200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20250221 | 160100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20250221 | 160000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20250221 | 155900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20250221 | 155800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20250221 | 155700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20250221 | 155600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20250221 | 155500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20250221 | 155400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20250221 | 155300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20250221 | 155200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 5783 |
| 183 | 20250221 | 155100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20250221 | 155000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20250221 | 154900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20250221 | 154800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20250221 | 154700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20250221 | 154600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20250221 | 154500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20250221 | 154400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20250221 | 154300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20250221 | 154200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20250221 | 154100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20250221 | 154000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20250221 | 153900 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20250221 | 153800 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20250221 | 153700 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20250221 | 153600 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20250221 | 153500 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20250221 | 153400 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20250221 | 153300 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20250221 | 153200 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20250221 | 153100 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20250221 | 153000 | 18194929100 | 32350 | 32350 | 32350 | 32350 | 5783 |
| 205 | 20250221 | 152900 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20250221 | 152800 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20250221 | 152700 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20250221 | 152600 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20250221 | 152500 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20250221 | 152400 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20250221 | 152300 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20250221 | 152200 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 213 | 20250221 | 152100 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20250221 | 152000 | 18007849050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20250221 | 151900 | 18007849050 | 32450 | 32500 | 32550 | 32450 | 889 |
| 216 | 20250221 | 151800 | 17978929550 | 32500 | 32550 | 32550 | 32400 | 715 |
| 217 | 20250221 | 151700 | 17955715950 | 32500 | 32500 | 32600 | 32450 | 3472 |
| 218 | 20250221 | 151600 | 17842564800 | 32600 | 32500 | 32600 | 32450 | 2871 |
| 219 | 20250221 | 151500 | 17749302750 | 32600 | 32550 | 32600 | 32500 | 1557 |
| 220 | 20250221 | 151400 | 17698636300 | 32550 | 32600 | 32600 | 32450 | 1310 |
| 221 | 20250221 | 151300 | 17656042300 | 32550 | 32800 | 32850 | 32550 | 2289 |
| 222 | 20250221 | 151200 | 17581210950 | 32800 | 33000 | 33200 | 32800 | 5968 |
| 223 | 20250221 | 151100 | 17384433900 | 33000 | 32800 | 33100 | 32700 | 10566 |
| 224 | 20250221 | 151000 | 17035506150 | 32750 | 32650 | 32950 | 32550 | 4774 |
| 225 | 20250221 | 150900 | 16879088900 | 32700 | 32550 | 32950 | 32450 | 2148 |
| 226 | 20250221 | 150800 | 16808924850 | 32450 | 32400 | 32550 | 32400 | 1634 |
| 227 | 20250221 | 150700 | 16755869600 | 32400 | 32500 | 33200 | 32400 | 4039 |
| 228 | 20250221 | 150600 | 16623905050 | 32550 | 32300 | 32550 | 32200 | 6406 |
| 229 | 20250221 | 150500 | 16416725950 | 32300 | 32050 | 32300 | 32050 | 5275 |
| 230 | 20250221 | 150400 | 16247062550 | 32050 | 31900 | 32050 | 31900 | 4418 |
| 231 | 20250221 | 150300 | 16105788550 | 31900 | 31600 | 31950 | 31550 | 7517 |
| 232 | 20250221 | 150200 | 15867278050 | 31500 | 31900 | 31900 | 31500 | 11856 |
| 233 | 20250221 | 150100 | 15492301400 | 31700 | 32200 | 32200 | 31700 | 12543 |
| 234 | 20250221 | 150000 | 15092442250 | 32150 | 32900 | 32900 | 31950 | 12351 |
| 235 | 20250221 | 145900 | 14694278850 | 32850 | 33150 | 33200 | 32350 | 18460 |
| 236 | 20250221 | 145800 | 14088705550 | 33150 | 33400 | 33550 | 33150 | 1086 |
| 237 | 20250221 | 145700 | 14052432350 | 33550 | 33450 | 33600 | 33150 | 3346 |
| 238 | 20250221 | 145600 | 13940696800 | 33450 | 33250 | 33500 | 33200 | 2208 |
| 239 | 20250221 | 145500 | 13867118050 | 33250 | 33250 | 33500 | 33200 | 2466 |
| 240 | 20250221 | 145400 | 13784796100 | 33300 | 33000 | 33450 | 32750 | 14068 |
| 241 | 20250221 | 145300 | 13320402050 | 33050 | 33100 | 33750 | 32850 | 13802 |
| 242 | 20250221 | 145200 | 12863843250 | 33150 | 33400 | 33500 | 33000 | 15695 |
| 243 | 20250221 | 145100 | 12343397500 | 33400 | 33800 | 33900 | 33350 | 12010 |
| 244 | 20250221 | 145000 | 11939796250 | 33800 | 33800 | 34200 | 33750 | 4453 |
| 245 | 20250221 | 144900 | 11789018450 | 33850 | 34300 | 34300 | 33650 | 9669 |
| 246 | 20250221 | 144800 | 11461487600 | 34250 | 34750 | 34800 | 34150 | 4728 |
| 247 | 20250221 | 144700 | 11299073650 | 34750 | 34400 | 34800 | 34300 | 3984 |
| 248 | 20250221 | 144600 | 11161357600 | 34400 | 34500 | 34650 | 34250 | 5599 |
| 249 | 20250221 | 144500 | 10968295150 | 34600 | 34700 | 34950 | 33600 | 18616 |
| 250 | 20250221 | 144400 | 10328802750 | 34700 | 34700 | 34750 | 34250 | 13918 |
| 251 | 20250221 | 144300 | 9846895950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 252 | 20250221 | 144200 | 9846895950 | 33500 | 35650 | 35650 | 33500 | 10794 |
| 253 | 20250221 | 144100 | 9472365250 | 35700 | 36300 | 36350 | 35450 | 13118 |
| 254 | 20250221 | 144000 | 9003943050 | 36150 | 36350 | 36350 | 35950 | 4383 |
| 255 | 20250221 | 143900 | 8845850400 | 36300 | 36350 | 36350 | 36300 | 764 |
| 256 | 20250221 | 143800 | 8818114500 | 36400 | 36200 | 36900 | 36150 | 3031 |
| 257 | 20250221 | 143700 | 8707285350 | 36200 | 36400 | 36400 | 36200 | 1119 |
| 258 | 20250221 | 143600 | 8666666350 | 36300 | 36400 | 36550 | 36300 | 1129 |
| 259 | 20250221 | 143500 | 8625592900 | 36600 | 36450 | 36700 | 36300 | 3632 |
| 260 | 20250221 | 143400 | 8492942000 | 36450 | 36450 | 36600 | 36450 | 1367 |
| 261 | 20250221 | 143300 | 8443058900 | 36400 | 36550 | 36550 | 36200 | 1925 |
| 262 | 20250221 | 143200 | 8372882300 | 36700 | 36850 | 36950 | 36600 | 2254 |
| 263 | 20250221 | 143100 | 8290018750 | 36850 | 37050 | 37100 | 36850 | 1362 |
| 264 | 20250221 | 143000 | 8239673600 | 37050 | 36750 | 37100 | 36650 | 10367 |
| 265 | 20250221 | 142900 | 7856450700 | 36850 | 36600 | 36950 | 36500 | 3278 |
| 266 | 20250221 | 142800 | 7735878600 | 36700 | 36650 | 36950 | 36550 | 8220 |
| 267 | 20250221 | 142700 | 7434132700 | 36800 | 36300 | 36950 | 36250 | 9735 |
| 268 | 20250221 | 142600 | 7077912400 | 36300 | 36000 | 36300 | 35750 | 6892 |
| 269 | 20250221 | 142500 | 6830069000 | 36100 | 36300 | 36550 | 35750 | 6035 |
| 270 | 20250221 | 142400 | 6611419150 | 36300 | 37000 | 37000 | 36250 | 15946 |
| 271 | 20250221 | 142300 | 6023476300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 272 | 20250221 | 142200 | 6023476300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 273 | 20250221 | 142100 | 6023476300 | 37200 | 36850 | 37200 | 36850 | 7561 |
| 274 | 20250221 | 142000 | 5743542350 | 36900 | 36600 | 37050 | 36450 | 13494 |
| 275 | 20250221 | 141900 | 5246029550 | 36600 | 36650 | 36750 | 36200 | 8078 |
| 276 | 20250221 | 141800 | 4950798150 | 36650 | 36000 | 36650 | 36000 | 6865 |
| 277 | 20250221 | 141700 | 4701841550 | 36000 | 36200 | 36250 | 35950 | 6062 |
| 278 | 20250221 | 141600 | 4483112700 | 36200 | 35950 | 36200 | 35900 | 8581 |
| 279 | 20250221 | 141500 | 4173587700 | 35950 | 35750 | 35950 | 35650 | 5501 |
| 280 | 20250221 | 141400 | 3976722200 | 35700 | 35100 | 35850 | 35100 | 12252 |
| 281 | 20250221 | 141300 | 3541620450 | 35150 | 35050 | 35150 | 35000 | 2201 |
| 282 | 20250221 | 141200 | 3464404300 | 35050 | 35000 | 35150 | 35000 | 1366 |
| 283 | 20250221 | 141100 | 3416527450 | 35000 | 35000 | 35250 | 35000 | 4052 |
| 284 | 20250221 | 141000 | 3274312950 | 34900 | 34500 | 35450 | 34450 | 8851 |
| 285 | 20250221 | 140900 | 2964275850 | 34500 | 34100 | 34500 | 34050 | 4130 |
| 286 | 20250221 | 140800 | 2822195950 | 34050 | 34000 | 34050 | 33900 | 143 |
| 287 | 20250221 | 140700 | 2817332500 | 33850 | 33900 | 34050 | 33800 | 1322 |
| 288 | 20250221 | 140600 | 2772510850 | 33900 | 33750 | 33900 | 33750 | 871 |
| 289 | 20250221 | 140500 | 2743034900 | 33750 | 33700 | 33750 | 33650 | 205 |
| 290 | 20250221 | 140400 | 2736130750 | 33650 | 33650 | 33700 | 33650 | 158 |
| 291 | 20250221 | 140300 | 2730809400 | 33600 | 33400 | 33700 | 33350 | 3143 |
| 292 | 20250221 | 140200 | 2625424000 | 33400 | 33300 | 33450 | 33300 | 1626 |
| 293 | 20250221 | 140100 | 2571066500 | 33200 | 33250 | 33300 | 33200 | 113 |
| 294 | 20250221 | 140000 | 2567312050 | 33200 | 33150 | 33250 | 33150 | 115 |
| 295 | 20250221 | 135900 | 2563494700 | 33150 | 33200 | 33200 | 33150 | 20 |
| 296 | 20250221 | 135800 | 2562831650 | 33200 | 33200 | 33250 | 33150 | 60 |
| 297 | 20250221 | 135700 | 2560841500 | 33200 | 33250 | 33250 | 33200 | 512 |
| 298 | 20250221 | 135600 | 2543840050 | 33250 | 33250 | 33250 | 33250 | 143 |
| 299 | 20250221 | 135500 | 2539085300 | 33250 | 33250 | 33250 | 33250 | 51 |
| 300 | 20250221 | 135400 | 2537389550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 301 | 20250221 | 135300 | 2537389550 | 33250 | 33350 | 33350 | 33250 | 58 |
| 302 | 20250221 | 135200 | 2535459900 | 33300 | 33250 | 33300 | 33250 | 202 |
| 303 | 20250221 | 135100 | 2528740300 | 33300 | 33250 | 33300 | 33250 | 64 |
| 304 | 20250221 | 135000 | 2526611550 | 33250 | 33250 | 33250 | 33250 | 17 |
| 305 | 20250221 | 134900 | 2526046300 | 33250 | 33250 | 33250 | 33250 | 15 |
| 306 | 20250221 | 134800 | 2525547550 | 33250 | 33250 | 33250 | 33250 | 67 |
| 307 | 20250221 | 134700 | 2523319800 | 33250 | 33250 | 33250 | 33250 | 112 |
| 308 | 20250221 | 134600 | 2519595800 | 33250 | 33200 | 33250 | 33200 | 47 |
| 309 | 20250221 | 134500 | 2518034600 | 33250 | 33250 | 33250 | 33250 | 48 |
| 310 | 20250221 | 134400 | 2516438600 | 33250 | 33250 | 33250 | 33200 | 137 |
| 311 | 20250221 | 134300 | 2511885800 | 33250 | 33250 | 33300 | 33200 | 252 |
| 312 | 20250221 | 134200 | 2503508300 | 33250 | 33200 | 33250 | 33200 | 66 |
| 313 | 20250221 | 134100 | 2501314600 | 33200 | 33300 | 33300 | 33200 | 250 |
| 314 | 20250221 | 134000 | 2493002450 | 33300 | 33300 | 33300 | 33300 | 31 |
| 315 | 20250221 | 133900 | 2491970150 | 33300 | 33250 | 33300 | 33250 | 43 |
| 316 | 20250221 | 133800 | 2490538350 | 33250 | 33300 | 33300 | 33250 | 165 |
| 317 | 20250221 | 133700 | 2485046300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 318 | 20250221 | 133600 | 2485046300 | 33150 | 33350 | 33350 | 33150 | 3633 |
| 319 | 20250221 | 133500 | 2364444950 | 33300 | 33300 | 33300 | 33300 | 0 |
| 320 | 20250221 | 133400 | 2364444950 | 33300 | 33350 | 33500 | 33300 | 374 |
| 321 | 20250221 | 133300 | 2351944400 | 33350 | 33300 | 33350 | 33300 | 91 |
| 322 | 20250221 | 133200 | 2348910450 | 33350 | 33300 | 33350 | 33300 | 66 |
| 323 | 20250221 | 133100 | 2346712550 | 33350 | 33350 | 33350 | 33350 | 46 |
| 324 | 20250221 | 133000 | 2345178450 | 33350 | 33350 | 33350 | 33350 | 15 |
| 325 | 20250221 | 132900 | 2344678200 | 33350 | 33350 | 33350 | 33350 | 112 |
| 326 | 20250221 | 132800 | 2340943000 | 33350 | 33450 | 33450 | 33350 | 17 |
| 327 | 20250221 | 132700 | 2340375850 | 33400 | 33400 | 33450 | 33400 | 173 |
| 328 | 20250221 | 132600 | 2334597550 | 33450 | 33500 | 33500 | 33400 | 168 |
| 329 | 20250221 | 132500 | 2328986200 | 33400 | 33450 | 33450 | 33400 | 47 |
| 330 | 20250221 | 132400 | 2327416000 | 33450 | 33350 | 33500 | 33350 | 48 |
| 331 | 20250221 | 132300 | 2325814950 | 33350 | 33400 | 33550 | 33350 | 136 |
| 332 | 20250221 | 132200 | 2321265300 | 33350 | 33400 | 33400 | 33350 | 96 |
| 333 | 20250221 | 132100 | 2318061450 | 33400 | 33450 | 33450 | 33400 | 108 |
| 334 | 20250221 | 132000 | 2314450450 | 33450 | 33450 | 33450 | 33450 | 4 |
| 335 | 20250221 | 131900 | 2314316650 | 33550 | 33500 | 33550 | 33500 | 646 |
| 336 | 20250221 | 131800 | 2292648950 | 33550 | 33500 | 33550 | 33450 | 1084 |
| 337 | 20250221 | 131700 | 2256288500 | 33450 | 33400 | 33450 | 33400 | 44 |
| 338 | 20250221 | 131600 | 2254818150 | 33500 | 33450 | 33500 | 33400 | 312 |
| 339 | 20250221 | 131500 | 2244368200 | 33450 | 33450 | 33450 | 33450 | 22 |
| 340 | 20250221 | 131400 | 2243632300 | 33450 | 33450 | 33450 | 33450 | 54 |
| 341 | 20250221 | 131300 | 2241826000 | 33450 | 33350 | 33450 | 33350 | 222 |
| 342 | 20250221 | 131200 | 2234414650 | 33300 | 33300 | 33300 | 33300 | 53 |
| 343 | 20250221 | 131100 | 2232649750 | 33350 | 33300 | 33350 | 33300 | 19 |
| 344 | 20250221 | 131000 | 2232016900 | 33300 | 33300 | 33350 | 33300 | 178 |
| 345 | 20250221 | 130900 | 2226089000 | 33250 | 33250 | 33250 | 33250 | 58 |
| 346 | 20250221 | 130800 | 2224160500 | 33250 | 33250 | 33250 | 33250 | 16 |
| 347 | 20250221 | 130700 | 2223628500 | 33250 | 33300 | 33350 | 33250 | 411 |
| 348 | 20250221 | 130600 | 2209942450 | 33250 | 33250 | 33250 | 33250 | 31 |
| 349 | 20250221 | 130500 | 2208911700 | 33250 | 33300 | 33300 | 33250 | 48 |
| 350 | 20250221 | 130400 | 2207314100 | 33300 | 33300 | 33300 | 33300 | 40 |
| 351 | 20250221 | 130300 | 2205982100 | 33350 | 33350 | 33350 | 33300 | 238 |
| 352 | 20250221 | 130200 | 2198048250 | 33350 | 33350 | 33350 | 33350 | 48 |
| 353 | 20250221 | 130100 | 2196447450 | 33350 | 33350 | 33350 | 33350 | 45 |
| 354 | 20250221 | 130000 | 2194946700 | 33400 | 33350 | 33400 | 33300 | 263 |
| 355 | 20250221 | 125900 | 2186178350 | 33350 | 33400 | 33400 | 33350 | 3 |
| 356 | 20250221 | 125800 | 2186078250 | 33350 | 33350 | 33350 | 33350 | 140 |
| 357 | 20250221 | 125700 | 2181409250 | 33350 | 33350 | 33350 | 33350 | 26 |
| 358 | 20250221 | 125600 | 2180542150 | 33400 | 33350 | 33400 | 33350 | 42 |
| 359 | 20250221 | 125500 | 2179139550 | 33350 | 33350 | 33450 | 33350 | 3240 |
| 360 | 20250221 | 125400 | 2070918200 | 33300 | 33300 | 33350 | 33300 | 21 |
| 361 | 20250221 | 125300 | 2070218800 | 33300 | 33300 | 33300 | 33300 | 52 |
| 362 | 20250221 | 125200 | 2068487200 | 33300 | 33350 | 33350 | 33300 | 52 |
| 363 | 20250221 | 125100 | 2066755500 | 33300 | 33350 | 33350 | 33300 | 136 |
| 364 | 20250221 | 125000 | 2062221450 | 33350 | 33350 | 33350 | 33350 | 314 |
| 365 | 20250221 | 124900 | 2051749550 | 33350 | 33350 | 33350 | 33350 | 23 |
| 366 | 20250221 | 124800 | 2050982500 | 33350 | 33350 | 33350 | 33350 | 85 |
| 367 | 20250221 | 124700 | 2048147750 | 33350 | 33400 | 33400 | 33350 | 36 |
| 368 | 20250221 | 124600 | 2046946000 | 33350 | 33350 | 33350 | 33350 | 52 |
| 369 | 20250221 | 124500 | 2045211800 | 33400 | 33400 | 33400 | 33350 | 128 |
| 370 | 20250221 | 124400 | 2040938900 | 33400 | 33400 | 33450 | 33350 | 118 |
| 371 | 20250221 | 124300 | 2036995850 | 33350 | 33350 | 33400 | 33350 | 68 |
| 372 | 20250221 | 124200 | 2034727350 | 33400 | 33400 | 33400 | 33400 | 130 |
| 373 | 20250221 | 124100 | 2030385350 | 33350 | 33350 | 33350 | 33350 | 13 |
| 374 | 20250221 | 124000 | 2029951800 | 33350 | 33350 | 33350 | 33350 | 58 |
| 375 | 20250221 | 123900 | 2028017500 | 33350 | 33250 | 33400 | 33250 | 203 |
| 376 | 20250221 | 123800 | 2021246750 | 33350 | 33250 | 33350 | 33250 | 111 |
| 377 | 20250221 | 123700 | 2017549200 | 33250 | 33350 | 33350 | 33250 | 78 |
| 378 | 20250221 | 123600 | 2014954150 | 33350 | 33300 | 33350 | 33300 | 210 |
| 379 | 20250221 | 123500 | 2007952800 | 33300 | 33300 | 33300 | 33300 | 15 |
| 380 | 20250221 | 123400 | 2007453300 | 33300 | 33300 | 33300 | 33300 | 20 |
| 381 | 20250221 | 123300 | 2006787300 | 33300 | 33300 | 33300 | 33300 | 73 |
| 382 | 20250221 | 123200 | 2004356400 | 33300 | 33300 | 33300 | 33300 | 106 |
| 383 | 20250221 | 123100 | 2000826600 | 33250 | 33300 | 33300 | 33250 | 119 |
| 384 | 20250221 | 123000 | 1996866450 | 33300 | 33300 | 33300 | 33300 | 12 |
| 385 | 20250221 | 122900 | 1996466850 | 33300 | 33300 | 33300 | 33300 | 20 |
| 386 | 20250221 | 122800 | 1995800850 | 33300 | 33250 | 33300 | 33250 | 97 |
| 387 | 20250221 | 122700 | 1992573950 | 33250 | 33250 | 33250 | 33250 | 105 |
| 388 | 20250221 | 122600 | 1989082700 | 33250 | 33250 | 33250 | 33250 | 58 |
| 389 | 20250221 | 122500 | 1987154200 | 33250 | 33300 | 33300 | 33250 | 42 |
| 390 | 20250221 | 122400 | 1985756000 | 33300 | 33300 | 33300 | 33300 | 69 |
| 391 | 20250221 | 122300 | 1983458300 | 33250 | 33250 | 33250 | 33250 | 49 |
| 392 | 20250221 | 122200 | 1981829050 | 33250 | 33250 | 33350 | 33250 | 136 |
| 393 | 20250221 | 122100 | 1977294850 | 33350 | 33250 | 33350 | 33250 | 70 |
| 394 | 20250221 | 122000 | 1974966550 | 33300 | 33300 | 33300 | 33300 | 87 |
| 395 | 20250221 | 121900 | 1972069450 | 33250 | 33300 | 33300 | 33250 | 19 |
| 396 | 20250221 | 121800 | 1971437600 | 33200 | 33300 | 33300 | 33200 | 70 |
| 397 | 20250221 | 121700 | 1969108100 | 33200 | 33250 | 33250 | 33200 | 67 |
| 398 | 20250221 | 121600 | 1966881150 | 33250 | 33250 | 33250 | 33250 | 64 |
| 399 | 20250221 | 121500 | 1964753150 | 33250 | 33250 | 33250 | 33250 | 15 |
| 400 | 20250221 | 121400 | 1964254400 | 33250 | 33250 | 33250 | 33250 | 44 |
| 401 | 20250221 | 121300 | 1962791400 | 33250 | 33250 | 33250 | 33250 | 30 |
| 402 | 20250221 | 121200 | 1961793900 | 33200 | 33300 | 33300 | 33200 | 109 |
| 403 | 20250221 | 121100 | 1958165900 | 33300 | 33300 | 33300 | 33200 | 56 |
| 404 | 20250221 | 121000 | 1956302300 | 33300 | 33300 | 33300 | 33300 | 63 |
| 405 | 20250221 | 120900 | 1954204400 | 33300 | 33300 | 33300 | 33300 | 41 |
| 406 | 20250221 | 120800 | 1952839100 | 33300 | 33300 | 33300 | 33300 | 18 |
| 407 | 20250221 | 120700 | 1952239700 | 33300 | 33300 | 33350 | 33300 | 137 |
| 408 | 20250221 | 120600 | 1947676100 | 33300 | 33300 | 33300 | 33300 | 72 |
| 409 | 20250221 | 120500 | 1945278500 | 33350 | 33350 | 33350 | 33300 | 17 |
| 410 | 20250221 | 120400 | 1944712150 | 33300 | 33300 | 33300 | 33300 | 49 |
| 411 | 20250221 | 120300 | 1943080450 | 33300 | 33300 | 33300 | 33300 | 15 |
| 412 | 20250221 | 120200 | 1942580950 | 33300 | 33300 | 33300 | 33300 | 53 |
| 413 | 20250221 | 120100 | 1940816050 | 33300 | 33300 | 33350 | 33300 | 85 |
| 414 | 20250221 | 120000 | 1937985200 | 33200 | 33200 | 33300 | 33200 | 320 |
| 415 | 20250221 | 115900 | 1927336300 | 33200 | 33200 | 33200 | 33200 | 54 |
| 416 | 20250221 | 115800 | 1925543500 | 33300 | 33250 | 33300 | 33250 | 52 |
| 417 | 20250221 | 115700 | 1923812650 | 33200 | 33200 | 33200 | 33200 | 63 |
| 418 | 20250221 | 115600 | 1921721050 | 33200 | 33200 | 33200 | 33200 | 14 |
| 419 | 20250221 | 115500 | 1921256250 | 33200 | 33300 | 33300 | 33200 | 128 |
| 420 | 20250221 | 115400 | 1916999900 | 33300 | 33400 | 33400 | 33300 | 219 |
| 421 | 20250221 | 115300 | 1909688200 | 33400 | 33450 | 33450 | 33400 | 522 |
| 422 | 20250221 | 115200 | 1892228100 | 33450 | 33500 | 33500 | 33450 | 1768 |
| 423 | 20250221 | 115100 | 1833067950 | 33500 | 33500 | 33500 | 33500 | 73 |
| 424 | 20250221 | 115000 | 1830622450 | 33500 | 33500 | 33500 | 33500 | 53 |
| 425 | 20250221 | 114900 | 1828846950 | 33500 | 33500 | 33500 | 33500 | 631 |
| 426 | 20250221 | 114800 | 1807708450 | 33500 | 33500 | 33500 | 33500 | 65 |
| 427 | 20250221 | 114700 | 1805530950 | 33500 | 33550 | 33550 | 33500 | 1302 |
| 428 | 20250221 | 114600 | 1761852000 | 33450 | 33500 | 33500 | 33450 | 45 |
| 429 | 20250221 | 114500 | 1760345250 | 33450 | 33450 | 33450 | 33450 | 97 |
| 430 | 20250221 | 114400 | 1757100600 | 33450 | 33450 | 33450 | 33450 | 30 |
| 431 | 20250221 | 114300 | 1756097100 | 33450 | 33450 | 33450 | 33450 | 14 |
| 432 | 20250221 | 114200 | 1755628800 | 33450 | 33450 | 33450 | 33450 | 61 |
| 433 | 20250221 | 114100 | 1753588350 | 33500 | 33500 | 33500 | 33500 | 573 |
| 434 | 20250221 | 114000 | 1734392850 | 33500 | 33400 | 33500 | 33400 | 240 |
| 435 | 20250221 | 113900 | 1726365200 | 33400 | 33350 | 33400 | 33350 | 537 |
| 436 | 20250221 | 113800 | 1708430100 | 33350 | 33250 | 33350 | 33250 | 112 |
| 437 | 20250221 | 113700 | 1704699800 | 33250 | 33300 | 33350 | 33250 | 83 |
| 438 | 20250221 | 113600 | 1701934100 | 33300 | 33250 | 33350 | 33250 | 100 |
| 439 | 20250221 | 113500 | 1698606650 | 33350 | 33300 | 33350 | 33250 | 74 |
| 440 | 20250221 | 113400 | 1696143200 | 33350 | 33250 | 33350 | 33250 | 144 |
| 441 | 20250221 | 113300 | 1691342400 | 33250 | 33200 | 33300 | 33150 | 425 |
| 442 | 20250221 | 113200 | 1677211750 | 33200 | 33100 | 33200 | 33100 | 43 |
| 443 | 20250221 | 113100 | 1675785950 | 33100 | 33150 | 33300 | 33100 | 115 |
| 444 | 20250221 | 113000 | 1671976450 | 33150 | 33150 | 33150 | 33150 | 55 |
| 445 | 20250221 | 112900 | 1670153200 | 33150 | 33200 | 33200 | 33150 | 31 |
| 446 | 20250221 | 112800 | 1669125050 | 33150 | 33200 | 33200 | 33150 | 196 |
| 447 | 20250221 | 112700 | 1662623550 | 33200 | 33250 | 33350 | 33200 | 288 |
| 448 | 20250221 | 112600 | 1653035300 | 33250 | 33150 | 33250 | 33150 | 132 |
| 449 | 20250221 | 112500 | 1648651100 | 33150 | 33100 | 33150 | 33100 | 129 |
| 450 | 20250221 | 112400 | 1644375600 | 33100 | 33250 | 33250 | 33050 | 4554 |
| 451 | 20250221 | 112300 | 1493378500 | 33200 | 33200 | 33200 | 33200 | 56 |
| 452 | 20250221 | 112200 | 1491519300 | 33200 | 33300 | 33300 | 33200 | 755 |
| 453 | 20250221 | 112100 | 1466422450 | 33300 | 33250 | 33300 | 33250 | 330 |
| 454 | 20250221 | 112000 | 1455449900 | 33250 | 33350 | 33350 | 33250 | 2798 |
| 455 | 20250221 | 111900 | 1362227250 | 33350 | 33350 | 33350 | 33350 | 166 |
| 456 | 20250221 | 111800 | 1356691150 | 33350 | 33350 | 33350 | 33350 | 52 |
| 457 | 20250221 | 111700 | 1354956950 | 33350 | 33350 | 33350 | 33350 | 16 |
| 458 | 20250221 | 111600 | 1354423350 | 33350 | 33350 | 33350 | 33350 | 203 |
| 459 | 20250221 | 111500 | 1347653300 | 33350 | 33450 | 33450 | 33350 | 98 |
| 460 | 20250221 | 111400 | 1344377100 | 33350 | 33350 | 33350 | 33350 | 13 |
| 461 | 20250221 | 111300 | 1343943550 | 33450 | 33400 | 33450 | 33350 | 173 |
| 462 | 20250221 | 111200 | 1338164100 | 33350 | 33400 | 33400 | 33350 | 79 |
| 463 | 20250221 | 111100 | 1335526150 | 33350 | 33350 | 33450 | 33350 | 84 |
| 464 | 20250221 | 111000 | 1332722250 | 33350 | 33350 | 33350 | 33350 | 519 |
| 465 | 20250221 | 110900 | 1315413600 | 33450 | 33400 | 33450 | 33350 | 78 |
| 466 | 20250221 | 110800 | 1312807850 | 33450 | 33400 | 33450 | 33400 | 172 |
| 467 | 20250221 | 110700 | 1307055350 | 33350 | 33350 | 33350 | 33350 | 13 |
| 468 | 20250221 | 110600 | 1306621800 | 33400 | 33350 | 33400 | 33350 | 136 |
| 469 | 20250221 | 110500 | 1302083250 | 33350 | 33450 | 33450 | 33350 | 16 |
| 470 | 20250221 | 110400 | 1301549550 | 33450 | 33350 | 33450 | 33350 | 107 |
| 471 | 20250221 | 110300 | 1297977000 | 33350 | 33400 | 33400 | 33350 | 224 |
| 472 | 20250221 | 110200 | 1290496050 | 33400 | 33400 | 33550 | 33400 | 155 |
| 473 | 20250221 | 110100 | 1285301650 | 33450 | 33450 | 33450 | 33450 | 73 |
| 474 | 20250221 | 110000 | 1282859800 | 33450 | 33450 | 33450 | 33450 | 10 |
| 475 | 20250221 | 105900 | 1282525300 | 33450 | 33500 | 33500 | 33450 | 597 |
| 476 | 20250221 | 105800 | 1262529550 | 33450 | 33400 | 33450 | 33400 | 411 |
| 477 | 20250221 | 105700 | 1248784250 | 33400 | 33350 | 33400 | 33350 | 162 |
| 478 | 20250221 | 105600 | 1243376950 | 33350 | 33350 | 33350 | 33350 | 56 |
| 479 | 20250221 | 105500 | 1241509350 | 33350 | 33400 | 33400 | 33350 | 16 |
| 480 | 20250221 | 105400 | 1240975700 | 33350 | 33350 | 33350 | 33350 | 76 |
| 481 | 20250221 | 105300 | 1238441100 | 33350 | 33400 | 33400 | 33350 | 137 |
| 482 | 20250221 | 105200 | 1233866200 | 33400 | 33400 | 33400 | 33350 | 123 |
| 483 | 20250221 | 105100 | 1229762250 | 33400 | 33350 | 33400 | 33350 | 39 |
| 484 | 20250221 | 105000 | 1228460500 | 33300 | 33300 | 33300 | 33300 | 15 |
| 485 | 20250221 | 104900 | 1227961000 | 33450 | 33300 | 33450 | 33300 | 95 |
| 486 | 20250221 | 104800 | 1224793100 | 33350 | 33350 | 33350 | 33350 | 333 |
| 487 | 20250221 | 104700 | 1213687550 | 33400 | 33450 | 33450 | 33400 | 223 |
| 488 | 20250221 | 104600 | 1206238700 | 33450 | 33400 | 33450 | 33400 | 73 |
| 489 | 20250221 | 104500 | 1203800000 | 33450 | 33450 | 33450 | 33400 | 26 |
| 490 | 20250221 | 104400 | 1202931200 | 33450 | 33450 | 33500 | 33450 | 100 |
| 491 | 20250221 | 104300 | 1199585200 | 33500 | 33400 | 33500 | 33400 | 18 |
| 492 | 20250221 | 104200 | 1198983900 | 33500 | 33500 | 33500 | 33500 | 61 |
| 493 | 20250221 | 104100 | 1196940400 | 33550 | 33550 | 33550 | 33550 | 83 |
| 494 | 20250221 | 104000 | 1194155750 | 33400 | 33400 | 33550 | 33400 | 269 |
| 495 | 20250221 | 103900 | 1185141950 | 33400 | 33500 | 33500 | 33400 | 67 |
| 496 | 20250221 | 103800 | 1182899050 | 33500 | 33400 | 33500 | 33400 | 85 |
| 497 | 20250221 | 103700 | 1180053450 | 33500 | 33500 | 33500 | 33500 | 68 |
| 498 | 20250221 | 103600 | 1177775450 | 33500 | 33500 | 33500 | 33450 | 26 |
| 499 | 20250221 | 103500 | 1176904850 | 33500 | 33500 | 33500 | 33500 | 115 |
| 500 | 20250221 | 103400 | 1173052350 | 33550 | 33450 | 33550 | 33450 | 56 |
| 501 | 20250221 | 103300 | 1171177200 | 33350 | 33350 | 33450 | 33350 | 79 |
| 502 | 20250221 | 103200 | 1168537150 | 33450 | 33350 | 33450 | 33300 | 157 |
| 503 | 20250221 | 103100 | 1163301750 | 33400 | 33400 | 33400 | 33350 | 909 |
| 504 | 20250221 | 103000 | 1132963650 | 33450 | 33450 | 33450 | 33450 | 374 |
| 505 | 20250221 | 102900 | 1120453350 | 33450 | 33500 | 33500 | 33450 | 329 |
| 506 | 20250221 | 102800 | 1109432250 | 33550 | 33550 | 33550 | 33550 | 1 |
| 507 | 20250221 | 102700 | 1109398700 | 33550 | 33550 | 33550 | 33500 | 191 |
| 508 | 20250221 | 102600 | 1102991950 | 33500 | 33500 | 33550 | 33500 | 68 |
| 509 | 20250221 | 102500 | 1100713900 | 33500 | 33550 | 33550 | 33500 | 162 |
| 510 | 20250221 | 102400 | 1095283800 | 33550 | 33600 | 33600 | 33550 | 116 |
| 511 | 20250221 | 102300 | 1091391850 | 33650 | 33700 | 33700 | 33650 | 622 |
| 512 | 20250221 | 102200 | 1070461500 | 33650 | 33650 | 33650 | 33650 | 480 |
| 513 | 20250221 | 102100 | 1054309500 | 33600 | 33600 | 33600 | 33500 | 138 |
| 514 | 20250221 | 102000 | 1049673150 | 33600 | 33600 | 33600 | 33600 | 36 |
| 515 | 20250221 | 101900 | 1048463550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 516 | 20250221 | 101800 | 1048463550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 517 | 20250221 | 101700 | 1048463550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 518 | 20250221 | 101600 | 1048463550 | 33550 | 33550 | 33550 | 33500 | 477 |
| 519 | 20250221 | 101500 | 1032461100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 520 | 20250221 | 101400 | 1032461100 | 33550 | 33550 | 33550 | 33550 | 205 |
| 521 | 20250221 | 101300 | 1025583350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 522 | 20250221 | 101200 | 1025583350 | 33650 | 33550 | 33650 | 33550 | 51 |
| 523 | 20250221 | 101100 | 1023867300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 524 | 20250221 | 101000 | 1023867300 | 33700 | 33700 | 33700 | 33700 | 110 |
| 525 | 20250221 | 100900 | 1020160300 | 33500 | 33450 | 33500 | 33450 | 52 |
| 526 | 20250221 | 100800 | 1018420500 | 33400 | 33400 | 33400 | 33400 | 15 |
| 527 | 20250221 | 100700 | 1017919500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 528 | 20250221 | 100600 | 1017919500 | 33400 | 33450 | 33450 | 33400 | 145 |
| 529 | 20250221 | 100500 | 1013070650 | 33700 | 33700 | 33700 | 33700 | 11 |
| 530 | 20250221 | 100400 | 1012699950 | 33400 | 33550 | 33550 | 33400 | 2010 |
| 531 | 20250221 | 100300 | 945505650 | 33500 | 33550 | 33550 | 33500 | 934 |
| 532 | 20250221 | 100200 | 914199250 | 33700 | 33700 | 33700 | 33700 | 10 |
| 533 | 20250221 | 100100 | 913862250 | 33700 | 33550 | 33700 | 33550 | 326 |
| 534 | 20250221 | 100000 | 902924800 | 33600 | 33600 | 33600 | 33600 | 40 |
| 535 | 20250221 | 095900 | 901580800 | 33600 | 33650 | 33650 | 33600 | 128 |
| 536 | 20250221 | 095800 | 897279950 | 33650 | 33650 | 33650 | 33650 | 2 |
| 537 | 20250221 | 095700 | 897212650 | 33550 | 33550 | 33550 | 33550 | 1 |
| 538 | 20250221 | 095600 | 897179100 | 33650 | 33650 | 33650 | 33650 | 13 |
| 539 | 20250221 | 095500 | 896741650 | 33650 | 33700 | 33900 | 33600 | 615 |
| 540 | 20250221 | 095400 | 876059050 | 33750 | 33850 | 33850 | 33750 | 225 |
| 541 | 20250221 | 095300 | 868462850 | 33900 | 33900 | 33900 | 33900 | 2 |
| 542 | 20250221 | 095200 | 868395050 | 33900 | 33900 | 33900 | 33900 | 40 |
| 543 | 20250221 | 095100 | 867039050 | 33900 | 33900 | 33900 | 33850 | 17 |
| 544 | 20250221 | 095000 | 866463200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 545 | 20250221 | 094900 | 866463200 | 33900 | 33650 | 34000 | 33650 | 316 |
| 546 | 20250221 | 094800 | 855787550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 547 | 20250221 | 094700 | 855787550 | 33650 | 33700 | 33700 | 33650 | 330 |
| 548 | 20250221 | 094600 | 844673550 | 33700 | 33700 | 33700 | 33700 | 13 |
| 549 | 20250221 | 094500 | 844235450 | 33750 | 33700 | 33750 | 33700 | 18 |
| 550 | 20250221 | 094400 | 843628800 | 33700 | 33700 | 33700 | 33700 | 27 |
| 551 | 20250221 | 094300 | 842718900 | 33700 | 33800 | 33800 | 33700 | 703 |
| 552 | 20250221 | 094200 | 819027500 | 33750 | 33850 | 34000 | 33750 | 606 |
| 553 | 20250221 | 094100 | 798532300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 554 | 20250221 | 094000 | 798532300 | 33850 | 33850 | 33850 | 33850 | 92 |
| 555 | 20250221 | 093900 | 795418100 | 33900 | 34000 | 34000 | 33900 | 31 |
| 556 | 20250221 | 093800 | 794366950 | 34100 | 34050 | 34100 | 34050 | 136 |
| 557 | 20250221 | 093700 | 789736000 | 34050 | 34050 | 34050 | 34050 | 4 |
| 558 | 20250221 | 093600 | 789599800 | 33900 | 33950 | 33950 | 33850 | 457 |
| 559 | 20250221 | 093500 | 774115800 | 34200 | 34200 | 34200 | 34200 | 51 |
| 560 | 20250221 | 093400 | 772371600 | 34200 | 34100 | 34200 | 34000 | 29 |
| 561 | 20250221 | 093300 | 771384900 | 34100 | 34100 | 34100 | 34100 | 102 |
| 562 | 20250221 | 093200 | 767906700 | 33950 | 33950 | 34050 | 33950 | 838 |
| 563 | 20250221 | 093100 | 739421050 | 33900 | 33700 | 33900 | 33650 | 1490 |
| 564 | 20250221 | 093000 | 689150600 | 33700 | 33700 | 33700 | 33600 | 321 |
| 565 | 20250221 | 092900 | 678362900 | 33550 | 33550 | 33550 | 33550 | 20 |
| 566 | 20250221 | 092800 | 677691900 | 33550 | 33500 | 33650 | 33500 | 974 |
| 567 | 20250221 | 092700 | 645007650 | 33500 | 33550 | 33600 | 33500 | 142 |
| 568 | 20250221 | 092600 | 640247750 | 33450 | 33600 | 33600 | 33450 | 2406 |
| 569 | 20250221 | 092500 | 559622300 | 33600 | 33650 | 33650 | 33600 | 101 |
| 570 | 20250221 | 092400 | 556224150 | 33650 | 33700 | 33700 | 33600 | 3308 |
| 571 | 20250221 | 092300 | 444968600 | 33700 | 33900 | 33900 | 33700 | 1512 |
| 572 | 20250221 | 092200 | 393825500 | 33900 | 33900 | 33900 | 33900 | 72 |
| 573 | 20250221 | 092100 | 391384700 | 33900 | 34100 | 34100 | 33850 | 584 |
| 574 | 20250221 | 092000 | 371573650 | 34400 | 34400 | 34400 | 34400 | 11 |
| 575 | 20250221 | 091900 | 371195250 | 34400 | 34050 | 34400 | 34050 | 102 |
| 576 | 20250221 | 091800 | 367714350 | 34100 | 34200 | 34200 | 34100 | 63 |
| 577 | 20250221 | 091700 | 365562150 | 34400 | 34200 | 34400 | 34150 | 346 |
| 578 | 20250221 | 091600 | 353699400 | 34400 | 34400 | 34400 | 34400 | 12 |
| 579 | 20250221 | 091500 | 353286600 | 34400 | 34400 | 34400 | 34400 | 122 |
| 580 | 20250221 | 091400 | 349089800 | 34350 | 34350 | 34350 | 34200 | 329 |
| 581 | 20250221 | 091300 | 337828400 | 34350 | 34350 | 34350 | 34350 | 95 |
| 582 | 20250221 | 091200 | 334565150 | 34200 | 34250 | 34250 | 34200 | 33 |
| 583 | 20250221 | 091100 | 333435000 | 34350 | 34250 | 34350 | 34250 | 295 |
| 584 | 20250221 | 091000 | 323321350 | 34200 | 34200 | 34200 | 34150 | 1015 |
| 585 | 20250221 | 090900 | 288624100 | 34200 | 34400 | 34400 | 34200 | 195 |
| 586 | 20250221 | 090800 | 281944150 | 34400 | 34250 | 34400 | 34200 | 905 |
| 587 | 20250221 | 090700 | 250897900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 588 | 20250221 | 090600 | 250897900 | 34250 | 34250 | 34250 | 34250 | 11 |
| 589 | 20250221 | 090500 | 250521150 | 34250 | 34250 | 34350 | 34250 | 112 |
| 590 | 20250221 | 090400 | 246681550 | 34250 | 34500 | 34700 | 34150 | 910 |
| 591 | 20250221 | 090300 | 215441250 | 34500 | 34350 | 34800 | 34200 | 4142 |
| 592 | 20250221 | 090200 | 72194100 | 34200 | 34000 | 34250 | 34000 | 1454 |
| 593 | 20250221 | 090100 | 22606800 | 33950 | 34100 | 34100 | 33850 | 375 |
| 594 | 20250221 | 090000 | 9884350 | 34000 | 33850 | 34000 | 33850 | 292 |