31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 15931 |
| 3 | 20250221 | 183200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20250221 | 183100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20250221 | 183000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20250221 | 182900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20250221 | 182800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20250221 | 182700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20250221 | 182600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20250221 | 182500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20250221 | 182400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20250221 | 182300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20250221 | 182200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20250221 | 182100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20250221 | 182000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20250221 | 181900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20250221 | 181800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20250221 | 181700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20250221 | 181600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20250221 | 181500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20250221 | 181400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20250221 | 181300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20250221 | 181200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20250221 | 181100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20250221 | 181000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20250221 | 180900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20250221 | 180800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20250221 | 180700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20250221 | 180600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20250221 | 180500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20250221 | 180400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20250221 | 180300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 15931 |
| 33 | 20250221 | 180200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20250221 | 180100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20250221 | 180000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20250221 | 175900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20250221 | 175800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20250221 | 175700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20250221 | 175600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20250221 | 175500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20250221 | 175400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20250221 | 175300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20250221 | 175200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20250221 | 175100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20250221 | 175000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20250221 | 174900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20250221 | 174800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20250221 | 174700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20250221 | 174600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20250221 | 174500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20250221 | 174400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20250221 | 174300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20250221 | 174200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20250221 | 174100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20250221 | 174000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20250221 | 173900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20250221 | 173800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20250221 | 173700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20250221 | 173600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20250221 | 173500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20250221 | 173400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20250221 | 173300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 15931 |
| 63 | 20250221 | 173200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20250221 | 173100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20250221 | 173000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20250221 | 172900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20250221 | 172800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20250221 | 172700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20250221 | 172600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20250221 | 172500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20250221 | 172400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20250221 | 172300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20250221 | 172200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20250221 | 172100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20250221 | 172000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20250221 | 171900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20250221 | 171800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20250221 | 171700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20250221 | 171600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20250221 | 171500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20250221 | 171400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20250221 | 171300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20250221 | 171200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20250221 | 171100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20250221 | 171000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20250221 | 170900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20250221 | 170800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20250221 | 170700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20250221 | 170600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20250221 | 170500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20250221 | 170400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20250221 | 170300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 15931 |
| 93 | 20250221 | 170200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20250221 | 170100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20250221 | 170000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20250221 | 165900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20250221 | 165800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20250221 | 165700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20250221 | 165600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20250221 | 165500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20250221 | 165400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20250221 | 165300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20250221 | 165200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20250221 | 165100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20250221 | 165000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20250221 | 164900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20250221 | 164800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20250221 | 164700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20250221 | 164600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20250221 | 164500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20250221 | 164400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20250221 | 164300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20250221 | 164200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20250221 | 164100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20250221 | 164000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20250221 | 163900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20250221 | 163800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20250221 | 163700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20250221 | 163600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20250221 | 163500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20250221 | 163400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20250221 | 163300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 15931 |
| 123 | 20250221 | 163200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20250221 | 163100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20250221 | 163000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20250221 | 162900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20250221 | 162800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20250221 | 162700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20250221 | 162600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20250221 | 162500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20250221 | 162400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20250221 | 162300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20250221 | 162200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20250221 | 162100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20250221 | 162000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20250221 | 161900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20250221 | 161800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20250221 | 161700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20250221 | 161600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20250221 | 161500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20250221 | 161400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20250221 | 161300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20250221 | 161200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20250221 | 161100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20250221 | 161000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20250221 | 160900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20250221 | 160800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20250221 | 160700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20250221 | 160600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20250221 | 160500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20250221 | 160400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20250221 | 160300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 15931 |
| 153 | 20250221 | 160200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20250221 | 160100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20250221 | 160000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20250221 | 155900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20250221 | 155800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20250221 | 155700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20250221 | 155600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20250221 | 155500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20250221 | 155400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20250221 | 155300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20250221 | 155200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20250221 | 155100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20250221 | 155000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20250221 | 154900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20250221 | 154800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20250221 | 154700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20250221 | 154600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20250221 | 154500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20250221 | 154400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20250221 | 154300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20250221 | 154200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20250221 | 154100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20250221 | 154000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20250221 | 153900 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20250221 | 153800 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20250221 | 153700 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20250221 | 153600 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20250221 | 153500 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20250221 | 153400 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20250221 | 153300 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 15931 |
| 183 | 20250221 | 153200 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20250221 | 153100 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20250221 | 153000 | 23215432000 | 46450 | 46450 | 46450 | 46450 | 15931 |
| 186 | 20250221 | 152900 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 187 | 20250221 | 152800 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 188 | 20250221 | 152700 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 189 | 20250221 | 152600 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 190 | 20250221 | 152500 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 191 | 20250221 | 152400 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 192 | 20250221 | 152300 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 193 | 20250221 | 152200 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 194 | 20250221 | 152100 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 195 | 20250221 | 152000 | 22475437050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 196 | 20250221 | 151900 | 22475437050 | 46700 | 46850 | 46950 | 46700 | 1507 |
| 197 | 20250221 | 151800 | 22404820150 | 46850 | 46800 | 46950 | 46800 | 5070 |
| 198 | 20250221 | 151700 | 22166992600 | 46750 | 46850 | 46950 | 46750 | 9610 |
| 199 | 20250221 | 151600 | 21716246800 | 46900 | 46850 | 46900 | 46850 | 9364 |
| 200 | 20250221 | 151500 | 21277281750 | 46850 | 46800 | 46900 | 46800 | 8641 |
| 201 | 20250221 | 151400 | 20872512150 | 46800 | 46700 | 46850 | 46650 | 6439 |
| 202 | 20250221 | 151300 | 20571282250 | 46700 | 46650 | 46700 | 46650 | 4041 |
| 203 | 20250221 | 151200 | 20382584700 | 46650 | 46700 | 46750 | 46600 | 3308 |
| 204 | 20250221 | 151100 | 20228142850 | 46700 | 46700 | 46750 | 46600 | 5822 |
| 205 | 20250221 | 151000 | 19956297400 | 46700 | 46700 | 46800 | 46600 | 5828 |
| 206 | 20250221 | 150900 | 19684221650 | 46700 | 46800 | 46800 | 46650 | 7501 |
| 207 | 20250221 | 150800 | 19333787350 | 46750 | 46650 | 46800 | 46650 | 3722 |
| 208 | 20250221 | 150700 | 19159695700 | 46750 | 46500 | 46850 | 46500 | 7252 |
| 209 | 20250221 | 150600 | 18820798150 | 46750 | 46800 | 46900 | 46450 | 13441 |
| 210 | 20250221 | 150500 | 18192229850 | 46800 | 46350 | 46850 | 46350 | 14048 |
| 211 | 20250221 | 150400 | 17537841800 | 46350 | 46400 | 46450 | 46350 | 9847 |
| 212 | 20250221 | 150300 | 17080837450 | 46400 | 46400 | 46450 | 46300 | 6654 |
| 213 | 20250221 | 150200 | 16772100500 | 46400 | 46300 | 46450 | 46250 | 8350 |
| 214 | 20250221 | 150100 | 16385102500 | 46300 | 45700 | 46300 | 45700 | 13557 |
| 215 | 20250221 | 150000 | 15761441400 | 45700 | 45450 | 45700 | 45400 | 5303 |
| 216 | 20250221 | 145900 | 15519957000 | 45450 | 45100 | 45450 | 45050 | 15169 |
| 217 | 20250221 | 145800 | 14835074300 | 45100 | 45150 | 45200 | 45100 | 1516 |
| 218 | 20250221 | 145700 | 14766686150 | 45200 | 45150 | 45200 | 45150 | 262 |
| 219 | 20250221 | 145600 | 14754850150 | 45150 | 45200 | 45200 | 45150 | 323 |
| 220 | 20250221 | 145500 | 14740260850 | 45200 | 45150 | 45200 | 45150 | 256 |
| 221 | 20250221 | 145400 | 14728702000 | 45150 | 45150 | 45200 | 45150 | 1821 |
| 222 | 20250221 | 145300 | 14646483200 | 45150 | 45150 | 45200 | 45150 | 262 |
| 223 | 20250221 | 145200 | 14634653150 | 45150 | 45150 | 45200 | 45150 | 123 |
| 224 | 20250221 | 145100 | 14629099450 | 45150 | 45150 | 45200 | 45150 | 1039 |
| 225 | 20250221 | 145000 | 14582187000 | 45200 | 45250 | 45250 | 45150 | 1073 |
| 226 | 20250221 | 144900 | 14533720450 | 45250 | 45350 | 45350 | 45200 | 1510 |
| 227 | 20250221 | 144800 | 14465308450 | 45350 | 45350 | 45400 | 45350 | 488 |
| 228 | 20250221 | 144700 | 14443166500 | 45350 | 45300 | 45400 | 45300 | 392 |
| 229 | 20250221 | 144600 | 14425389050 | 45350 | 45300 | 45350 | 45300 | 227 |
| 230 | 20250221 | 144500 | 14415105500 | 45350 | 45250 | 45350 | 45250 | 161 |
| 231 | 20250221 | 144400 | 14407813300 | 45300 | 45300 | 45350 | 45250 | 622 |
| 232 | 20250221 | 144300 | 14379637600 | 45250 | 45350 | 45350 | 45250 | 170 |
| 233 | 20250221 | 144200 | 14371944450 | 45300 | 45300 | 45300 | 45250 | 629 |
| 234 | 20250221 | 144100 | 14343469400 | 45250 | 45200 | 45300 | 45200 | 148 |
| 235 | 20250221 | 144000 | 14336772050 | 45200 | 45250 | 45350 | 45200 | 3954 |
| 236 | 20250221 | 143900 | 14157824150 | 45250 | 45250 | 45300 | 45250 | 236 |
| 237 | 20250221 | 143800 | 14147143200 | 45250 | 45250 | 45300 | 45250 | 278 |
| 238 | 20250221 | 143700 | 14134558700 | 45300 | 45050 | 45300 | 45050 | 18169 |
| 239 | 20250221 | 143600 | 13315530450 | 45050 | 45050 | 45050 | 45000 | 4149 |
| 240 | 20250221 | 143500 | 13128824450 | 45000 | 45050 | 45050 | 45000 | 2097 |
| 241 | 20250221 | 143400 | 13034369300 | 45050 | 45050 | 45100 | 45050 | 394 |
| 242 | 20250221 | 143300 | 13016619200 | 45050 | 45050 | 45100 | 45050 | 365 |
| 243 | 20250221 | 143200 | 13000174800 | 45050 | 45050 | 45100 | 45050 | 560 |
| 244 | 20250221 | 143100 | 12974946250 | 45050 | 45050 | 45100 | 45050 | 446 |
| 245 | 20250221 | 143000 | 12954853500 | 45050 | 45050 | 45100 | 45050 | 2526 |
| 246 | 20250221 | 142900 | 12841056350 | 45050 | 45050 | 45100 | 45050 | 432 |
| 247 | 20250221 | 142800 | 12821588900 | 45050 | 45050 | 45100 | 45050 | 626 |
| 248 | 20250221 | 142700 | 12793385950 | 45100 | 45100 | 45100 | 45050 | 821 |
| 249 | 20250221 | 142600 | 12756372000 | 45050 | 45050 | 45100 | 45050 | 319 |
| 250 | 20250221 | 142500 | 12742000850 | 45100 | 45050 | 45100 | 45050 | 320 |
| 251 | 20250221 | 142400 | 12727584250 | 45050 | 45050 | 45100 | 45050 | 338 |
| 252 | 20250221 | 142300 | 12712355200 | 45050 | 45100 | 45100 | 45050 | 693 |
| 253 | 20250221 | 142200 | 12681110100 | 45050 | 45100 | 45100 | 45050 | 436 |
| 254 | 20250221 | 142100 | 12661467300 | 45050 | 45050 | 45100 | 45050 | 308 |
| 255 | 20250221 | 142000 | 12647585700 | 45050 | 45050 | 45100 | 45050 | 1335 |
| 256 | 20250221 | 141900 | 12587388250 | 45100 | 45050 | 45100 | 45050 | 344 |
| 257 | 20250221 | 141800 | 12571890500 | 45100 | 45050 | 45100 | 45050 | 503 |
| 258 | 20250221 | 141700 | 12549217300 | 45050 | 45050 | 45100 | 45050 | 332 |
| 259 | 20250221 | 141600 | 12534259450 | 45050 | 45050 | 45100 | 45050 | 414 |
| 260 | 20250221 | 141500 | 12515608400 | 45050 | 45100 | 45100 | 45050 | 553 |
| 261 | 20250221 | 141400 | 12490681050 | 45100 | 45050 | 45100 | 45050 | 1441 |
| 262 | 20250221 | 141300 | 12425755100 | 45100 | 45050 | 45100 | 45050 | 485 |
| 263 | 20250221 | 141200 | 12403899150 | 45050 | 45050 | 45100 | 45050 | 1076 |
| 264 | 20250221 | 141100 | 12355388750 | 45050 | 45050 | 45100 | 45050 | 360 |
| 265 | 20250221 | 141000 | 12339170100 | 45050 | 45050 | 45100 | 45050 | 284 |
| 266 | 20250221 | 140900 | 12326374550 | 45050 | 45050 | 45100 | 45050 | 895 |
| 267 | 20250221 | 140800 | 12286052400 | 45100 | 45050 | 45100 | 45050 | 766 |
| 268 | 20250221 | 140700 | 12251518200 | 45050 | 45050 | 45100 | 45050 | 484 |
| 269 | 20250221 | 140600 | 12229713450 | 45050 | 45100 | 45100 | 45050 | 394 |
| 270 | 20250221 | 140500 | 12211961650 | 45100 | 45050 | 45100 | 45050 | 398 |
| 271 | 20250221 | 140400 | 12194019700 | 45050 | 45050 | 45100 | 45050 | 1009 |
| 272 | 20250221 | 140300 | 12148533450 | 45050 | 45050 | 45100 | 45050 | 814 |
| 273 | 20250221 | 140200 | 12111858150 | 45050 | 45050 | 45100 | 45050 | 293 |
| 274 | 20250221 | 140100 | 12098656850 | 45050 | 45050 | 45100 | 45050 | 325 |
| 275 | 20250221 | 140000 | 12084014800 | 45050 | 45050 | 45100 | 45050 | 202 |
| 276 | 20250221 | 135900 | 12074912900 | 45100 | 45100 | 45150 | 45050 | 1952 |
| 277 | 20250221 | 135800 | 11986859250 | 45150 | 45150 | 45150 | 45100 | 741 |
| 278 | 20250221 | 135700 | 11953413850 | 45150 | 45100 | 45150 | 45100 | 302 |
| 279 | 20250221 | 135600 | 11939791050 | 45100 | 45150 | 45150 | 45100 | 343 |
| 280 | 20250221 | 135500 | 11924319700 | 45100 | 45100 | 45150 | 45100 | 627 |
| 281 | 20250221 | 135400 | 11896020750 | 45100 | 45100 | 45150 | 45100 | 274 |
| 282 | 20250221 | 135300 | 11883661700 | 45100 | 45100 | 45150 | 45100 | 355 |
| 283 | 20250221 | 135200 | 11867649300 | 45100 | 45100 | 45150 | 45100 | 435 |
| 284 | 20250221 | 135100 | 11848019950 | 45100 | 45100 | 45150 | 45100 | 194 |
| 285 | 20250221 | 135000 | 11839270150 | 45100 | 45100 | 45150 | 45100 | 300 |
| 286 | 20250221 | 134900 | 11825739350 | 45100 | 45100 | 45150 | 45100 | 440 |
| 287 | 20250221 | 134800 | 11805886300 | 45150 | 45100 | 45150 | 45100 | 865 |
| 288 | 20250221 | 134700 | 11766868950 | 45100 | 45100 | 45150 | 45100 | 318 |
| 289 | 20250221 | 134600 | 11752521450 | 45100 | 45150 | 45150 | 45100 | 1613 |
| 290 | 20250221 | 134500 | 11679761200 | 45100 | 45100 | 45150 | 45100 | 680 |
| 291 | 20250221 | 134400 | 11649072350 | 45100 | 45150 | 45150 | 45100 | 932 |
| 292 | 20250221 | 134300 | 11607036150 | 45150 | 45100 | 45150 | 45100 | 332 |
| 293 | 20250221 | 134200 | 11592054950 | 45100 | 45100 | 45150 | 45100 | 87 |
| 294 | 20250221 | 134100 | 11588130750 | 45150 | 45150 | 45150 | 45100 | 498 |
| 295 | 20250221 | 134000 | 11565650900 | 45150 | 45100 | 45150 | 45100 | 243 |
| 296 | 20250221 | 133900 | 11554691150 | 45100 | 45100 | 45150 | 45100 | 135 |
| 297 | 20250221 | 133800 | 11548602150 | 45150 | 45150 | 45200 | 45100 | 835 |
| 298 | 20250221 | 133700 | 11510902900 | 45150 | 45200 | 45200 | 45150 | 1150 |
| 299 | 20250221 | 133600 | 11458974800 | 45200 | 45200 | 45200 | 45150 | 264 |
| 300 | 20250221 | 133500 | 11447050000 | 45200 | 45100 | 45200 | 45050 | 5815 |
| 301 | 20250221 | 133400 | 11184736550 | 45100 | 45150 | 45150 | 45100 | 684 |
| 302 | 20250221 | 133300 | 11153871550 | 45150 | 45150 | 45150 | 45100 | 697 |
| 303 | 20250221 | 133200 | 11122436400 | 45100 | 45150 | 45150 | 45100 | 2320 |
| 304 | 20250221 | 133100 | 11017782500 | 45100 | 45100 | 45100 | 45100 | 192 |
| 305 | 20250221 | 133000 | 11009123300 | 45100 | 45100 | 45150 | 45100 | 115 |
| 306 | 20250221 | 132900 | 11003935000 | 45100 | 45100 | 45150 | 45100 | 433 |
| 307 | 20250221 | 132800 | 10984395600 | 45150 | 45150 | 45150 | 45100 | 599 |
| 308 | 20250221 | 132700 | 10957365000 | 45100 | 45150 | 45150 | 45100 | 200 |
| 309 | 20250221 | 132600 | 10948342950 | 45100 | 45100 | 45150 | 45100 | 353 |
| 310 | 20250221 | 132500 | 10932415650 | 45150 | 45100 | 45150 | 45100 | 438 |
| 311 | 20250221 | 132400 | 10912655200 | 45100 | 45150 | 45150 | 45100 | 3010 |
| 312 | 20250221 | 132300 | 10776820100 | 45200 | 45200 | 45200 | 45150 | 322 |
| 313 | 20250221 | 132200 | 10762269550 | 45200 | 45200 | 45250 | 45200 | 434 |
| 314 | 20250221 | 132100 | 10742647300 | 45200 | 45200 | 45250 | 45200 | 778 |
| 315 | 20250221 | 132000 | 10707476100 | 45250 | 45250 | 45250 | 45200 | 321 |
| 316 | 20250221 | 131900 | 10692955700 | 45250 | 45300 | 45300 | 45250 | 273 |
| 317 | 20250221 | 131800 | 10680596950 | 45250 | 45250 | 45300 | 45200 | 755 |
| 318 | 20250221 | 131700 | 10646427250 | 45300 | 45350 | 45350 | 45250 | 1001 |
| 319 | 20250221 | 131600 | 10601077250 | 45400 | 45450 | 45500 | 45350 | 2367 |
| 320 | 20250221 | 131500 | 10493612250 | 45500 | 45500 | 45500 | 45450 | 697 |
| 321 | 20250221 | 131400 | 10461930650 | 45450 | 45500 | 45500 | 45450 | 264 |
| 322 | 20250221 | 131300 | 10449931050 | 45500 | 45500 | 45500 | 45450 | 200 |
| 323 | 20250221 | 131200 | 10440835500 | 45500 | 45450 | 45500 | 45450 | 547 |
| 324 | 20250221 | 131100 | 10415954800 | 45450 | 45450 | 45500 | 45450 | 375 |
| 325 | 20250221 | 131000 | 10398899200 | 45450 | 45450 | 45500 | 45450 | 224 |
| 326 | 20250221 | 130900 | 10388718250 | 45450 | 45500 | 45500 | 45450 | 380 |
| 327 | 20250221 | 130800 | 10371430700 | 45500 | 45450 | 45500 | 45450 | 364 |
| 328 | 20250221 | 130700 | 10354874700 | 45450 | 45500 | 45500 | 45450 | 429 |
| 329 | 20250221 | 130600 | 10335358800 | 45500 | 45450 | 45500 | 45450 | 182 |
| 330 | 20250221 | 130500 | 10327082800 | 45450 | 45400 | 45500 | 45400 | 1092 |
| 331 | 20250221 | 130400 | 10277442500 | 45400 | 45450 | 45450 | 45400 | 145 |
| 332 | 20250221 | 130300 | 10270856350 | 45400 | 45450 | 45450 | 45400 | 255 |
| 333 | 20250221 | 130200 | 10259269650 | 45400 | 45400 | 45450 | 45400 | 1628 |
| 334 | 20250221 | 130100 | 10185353150 | 45450 | 45550 | 45600 | 45400 | 4556 |
| 335 | 20250221 | 130000 | 9978052900 | 45600 | 45550 | 45600 | 45550 | 196 |
| 336 | 20250221 | 125900 | 9969120900 | 45550 | 45550 | 45600 | 45550 | 550 |
| 337 | 20250221 | 125800 | 9944058950 | 45550 | 45600 | 45600 | 45550 | 352 |
| 338 | 20250221 | 125700 | 9928019750 | 45600 | 45600 | 45600 | 45550 | 573 |
| 339 | 20250221 | 125600 | 9901904100 | 45550 | 45600 | 45600 | 45550 | 577 |
| 340 | 20250221 | 125500 | 9875600550 | 45550 | 45550 | 45600 | 45550 | 526 |
| 341 | 20250221 | 125400 | 9851640250 | 45550 | 45550 | 45600 | 45550 | 186 |
| 342 | 20250221 | 125300 | 9843167250 | 45550 | 45550 | 45600 | 45550 | 159 |
| 343 | 20250221 | 125200 | 9835923200 | 45550 | 45600 | 45600 | 45550 | 475 |
| 344 | 20250221 | 125100 | 9814266450 | 45600 | 45600 | 45600 | 45550 | 243 |
| 345 | 20250221 | 125000 | 9803197000 | 45600 | 45550 | 45600 | 45550 | 239 |
| 346 | 20250221 | 124900 | 9792305100 | 45650 | 45600 | 45650 | 45500 | 1466 |
| 347 | 20250221 | 124800 | 9725498700 | 45550 | 45600 | 45600 | 45550 | 631 |
| 348 | 20250221 | 124700 | 9696736450 | 45650 | 45650 | 45650 | 45600 | 461 |
| 349 | 20250221 | 124600 | 9675698100 | 45650 | 45650 | 45750 | 45600 | 568 |
| 350 | 20250221 | 124500 | 9649764300 | 45650 | 45700 | 45750 | 45650 | 717 |
| 351 | 20250221 | 124400 | 9616996650 | 45750 | 45750 | 45750 | 45700 | 353 |
| 352 | 20250221 | 124300 | 9600859350 | 45750 | 45700 | 45750 | 45700 | 275 |
| 353 | 20250221 | 124200 | 9588284900 | 45700 | 45750 | 45750 | 45700 | 523 |
| 354 | 20250221 | 124100 | 9564378900 | 45750 | 45750 | 45750 | 45700 | 125 |
| 355 | 20250221 | 124000 | 9558660450 | 45800 | 45800 | 45850 | 45700 | 2784 |
| 356 | 20250221 | 123900 | 9431109050 | 45800 | 45850 | 45850 | 45800 | 416 |
| 357 | 20250221 | 123800 | 9412040550 | 45800 | 45800 | 45850 | 45800 | 596 |
| 358 | 20250221 | 123700 | 9384730650 | 45800 | 45800 | 45850 | 45800 | 64 |
| 359 | 20250221 | 123600 | 9381798900 | 45850 | 45850 | 45850 | 45800 | 490 |
| 360 | 20250221 | 123500 | 9359343000 | 45800 | 45850 | 45850 | 45800 | 497 |
| 361 | 20250221 | 123400 | 9336559600 | 45800 | 45850 | 45850 | 45800 | 129 |
| 362 | 20250221 | 123300 | 9330651250 | 45850 | 45800 | 45850 | 45800 | 578 |
| 363 | 20250221 | 123200 | 9304162650 | 45800 | 45850 | 45850 | 45800 | 624 |
| 364 | 20250221 | 123100 | 9275572500 | 45850 | 45850 | 45850 | 45800 | 555 |
| 365 | 20250221 | 123000 | 9250126950 | 45850 | 45850 | 45850 | 45800 | 1060 |
| 366 | 20250221 | 122900 | 9201527300 | 45850 | 45800 | 45850 | 45800 | 876 |
| 367 | 20250221 | 122800 | 9161368450 | 45850 | 45850 | 45850 | 45800 | 436 |
| 368 | 20250221 | 122700 | 9141381550 | 45800 | 45850 | 45850 | 45800 | 96 |
| 369 | 20250221 | 122600 | 9136982450 | 45800 | 45750 | 45850 | 45750 | 566 |
| 370 | 20250221 | 122500 | 9111066950 | 45750 | 45850 | 45850 | 45750 | 3007 |
| 371 | 20250221 | 122400 | 8973316850 | 45800 | 45700 | 45800 | 45650 | 1947 |
| 372 | 20250221 | 122300 | 8884258950 | 45700 | 45650 | 45700 | 45650 | 399 |
| 373 | 20250221 | 122200 | 8866025050 | 45700 | 45650 | 45750 | 45650 | 1311 |
| 374 | 20250221 | 122100 | 8806097950 | 45650 | 45650 | 45650 | 45600 | 569 |
| 375 | 20250221 | 122000 | 8780124400 | 45650 | 45650 | 45650 | 45600 | 227 |
| 376 | 20250221 | 121900 | 8769762350 | 45600 | 45500 | 45600 | 45500 | 541 |
| 377 | 20250221 | 121800 | 8745108050 | 45550 | 45500 | 45600 | 45500 | 1686 |
| 378 | 20250221 | 121700 | 8668289850 | 45550 | 45500 | 45550 | 45500 | 382 |
| 379 | 20250221 | 121600 | 8650892650 | 45500 | 45500 | 45550 | 45500 | 146 |
| 380 | 20250221 | 121500 | 8644243800 | 45500 | 45500 | 45550 | 45500 | 332 |
| 381 | 20250221 | 121400 | 8629132250 | 45500 | 45550 | 45550 | 45450 | 392 |
| 382 | 20250221 | 121300 | 8611295400 | 45500 | 45550 | 45550 | 45500 | 458 |
| 383 | 20250221 | 121200 | 8590449300 | 45500 | 45550 | 45600 | 45500 | 715 |
| 384 | 20250221 | 121100 | 8557882200 | 45600 | 45550 | 45600 | 45500 | 318 |
| 385 | 20250221 | 121000 | 8543396600 | 45500 | 45600 | 45600 | 45500 | 254 |
| 386 | 20250221 | 120900 | 8531835950 | 45600 | 45550 | 45600 | 45500 | 613 |
| 387 | 20250221 | 120800 | 8503907200 | 45500 | 45550 | 45550 | 45500 | 413 |
| 388 | 20250221 | 120700 | 8485101800 | 45550 | 45500 | 45550 | 45500 | 222 |
| 389 | 20250221 | 120600 | 8474993550 | 45500 | 45500 | 45550 | 45500 | 637 |
| 390 | 20250221 | 120500 | 8445980250 | 45550 | 45500 | 45550 | 45500 | 159 |
| 391 | 20250221 | 120400 | 8438744500 | 45500 | 45550 | 45550 | 45500 | 146 |
| 392 | 20250221 | 120300 | 8432099200 | 45500 | 45550 | 45600 | 45500 | 917 |
| 393 | 20250221 | 120200 | 8390331600 | 45500 | 45550 | 45550 | 45500 | 450 |
| 394 | 20250221 | 120100 | 8369850350 | 45500 | 45500 | 45550 | 45500 | 676 |
| 395 | 20250221 | 120000 | 8339089150 | 45550 | 45550 | 45550 | 45500 | 320 |
| 396 | 20250221 | 115900 | 8324516100 | 45500 | 45500 | 45550 | 45500 | 483 |
| 397 | 20250221 | 115800 | 8302538650 | 45550 | 45550 | 45550 | 45500 | 491 |
| 398 | 20250221 | 115700 | 8280185500 | 45550 | 45500 | 45550 | 45500 | 166 |
| 399 | 20250221 | 115600 | 8272624500 | 45500 | 45600 | 45600 | 45500 | 433 |
| 400 | 20250221 | 115500 | 8252892600 | 45600 | 45550 | 45600 | 45500 | 159 |
| 401 | 20250221 | 115400 | 8245650400 | 45500 | 45500 | 45550 | 45500 | 400 |
| 402 | 20250221 | 115300 | 8227443100 | 45500 | 45450 | 45500 | 45450 | 242 |
| 403 | 20250221 | 115200 | 8216435400 | 45450 | 45400 | 45450 | 45350 | 176 |
| 404 | 20250221 | 115100 | 8208445750 | 45400 | 45450 | 45450 | 45400 | 573 |
| 405 | 20250221 | 115000 | 8182430800 | 45450 | 45500 | 45500 | 45400 | 733 |
| 406 | 20250221 | 114900 | 8149116550 | 45450 | 45500 | 45500 | 45450 | 243 |
| 407 | 20250221 | 114800 | 8138063750 | 45500 | 45450 | 45500 | 45450 | 293 |
| 408 | 20250221 | 114700 | 8124732450 | 45450 | 45550 | 45550 | 45400 | 1200 |
| 409 | 20250221 | 114600 | 8070128550 | 45500 | 45500 | 45550 | 45500 | 114 |
| 410 | 20250221 | 114500 | 8064941000 | 45550 | 45350 | 45550 | 45350 | 2595 |
| 411 | 20250221 | 114400 | 7947045250 | 45350 | 45450 | 45450 | 45350 | 823 |
| 412 | 20250221 | 114300 | 7909681700 | 45450 | 45400 | 45450 | 45350 | 286 |
| 413 | 20250221 | 114200 | 7896702550 | 45400 | 45400 | 45400 | 45350 | 131 |
| 414 | 20250221 | 114100 | 7890755450 | 45350 | 45300 | 45350 | 45300 | 746 |
| 415 | 20250221 | 114000 | 7856952100 | 45300 | 45300 | 45300 | 45250 | 514 |
| 416 | 20250221 | 113900 | 7833678600 | 45300 | 45250 | 45300 | 45250 | 311 |
| 417 | 20250221 | 113800 | 7819599550 | 45250 | 45300 | 45300 | 45200 | 458 |
| 418 | 20250221 | 113700 | 7798873950 | 45250 | 45250 | 45300 | 45250 | 446 |
| 419 | 20250221 | 113600 | 7778684250 | 45250 | 45250 | 45300 | 45200 | 86 |
| 420 | 20250221 | 113500 | 7774791500 | 45300 | 45300 | 45300 | 45250 | 497 |
| 421 | 20250221 | 113400 | 7752283400 | 45300 | 45200 | 45300 | 45200 | 200 |
| 422 | 20250221 | 113300 | 7743232650 | 45250 | 45250 | 45250 | 45150 | 493 |
| 423 | 20250221 | 113200 | 7720946450 | 45250 | 45200 | 45250 | 45150 | 1101 |
| 424 | 20250221 | 113100 | 7671183900 | 45200 | 45150 | 45200 | 45150 | 75 |
| 425 | 20250221 | 113000 | 7667797050 | 45200 | 45200 | 45200 | 45150 | 549 |
| 426 | 20250221 | 112900 | 7643002700 | 45150 | 45200 | 45200 | 45150 | 401 |
| 427 | 20250221 | 112800 | 7624891450 | 45150 | 45200 | 45250 | 45150 | 1077 |
| 428 | 20250221 | 112700 | 7576233200 | 45200 | 45200 | 45250 | 45150 | 767 |
| 429 | 20250221 | 112600 | 7541568850 | 45200 | 45300 | 45300 | 45200 | 562 |
| 430 | 20250221 | 112500 | 7516140100 | 45300 | 45300 | 45300 | 45250 | 383 |
| 431 | 20250221 | 112400 | 7498807550 | 45250 | 45300 | 45350 | 45250 | 516 |
| 432 | 20250221 | 112300 | 7475433150 | 45300 | 45250 | 45300 | 45200 | 674 |
| 433 | 20250221 | 112200 | 7444939500 | 45250 | 45250 | 45250 | 45200 | 190 |
| 434 | 20250221 | 112100 | 7436350050 | 45200 | 45350 | 45350 | 45200 | 388 |
| 435 | 20250221 | 112000 | 7418791250 | 45150 | 45300 | 45350 | 45150 | 985 |
| 436 | 20250221 | 111900 | 7374238400 | 45300 | 45300 | 45350 | 45250 | 857 |
| 437 | 20250221 | 111800 | 7335451200 | 45250 | 45250 | 45300 | 45250 | 2313 |
| 438 | 20250221 | 111700 | 7230682200 | 45250 | 45250 | 45300 | 45250 | 278 |
| 439 | 20250221 | 111600 | 7218096450 | 45250 | 45300 | 45300 | 45250 | 229 |
| 440 | 20250221 | 111500 | 7207733250 | 45300 | 45350 | 45350 | 45300 | 669 |
| 441 | 20250221 | 111400 | 7177406050 | 45400 | 45350 | 45400 | 45350 | 282 |
| 442 | 20250221 | 111300 | 7164610850 | 45350 | 45550 | 45550 | 45350 | 1533 |
| 443 | 20250221 | 111200 | 7094907450 | 45500 | 45600 | 45650 | 45500 | 428 |
| 444 | 20250221 | 111100 | 7075408900 | 45550 | 45700 | 45700 | 45500 | 1065 |
| 445 | 20250221 | 111000 | 7026851850 | 45600 | 45650 | 45700 | 45600 | 729 |
| 446 | 20250221 | 110900 | 6993582650 | 45600 | 45600 | 45650 | 45600 | 188 |
| 447 | 20250221 | 110800 | 6985005950 | 45650 | 45700 | 45700 | 45600 | 298 |
| 448 | 20250221 | 110700 | 6971401650 | 45700 | 45600 | 45700 | 45600 | 581 |
| 449 | 20250221 | 110600 | 6944878000 | 45550 | 45550 | 45600 | 45550 | 355 |
| 450 | 20250221 | 110500 | 6928702700 | 45550 | 45500 | 45550 | 45500 | 199 |
| 451 | 20250221 | 110400 | 6919645300 | 45500 | 45550 | 45550 | 45500 | 303 |
| 452 | 20250221 | 110300 | 6905856550 | 45500 | 45600 | 45600 | 45500 | 641 |
| 453 | 20250221 | 110200 | 6876659500 | 45550 | 45500 | 45600 | 45500 | 384 |
| 454 | 20250221 | 110100 | 6859172650 | 45500 | 45550 | 45550 | 45500 | 183 |
| 455 | 20250221 | 110000 | 6850841650 | 45550 | 45500 | 45600 | 45500 | 364 |
| 456 | 20250221 | 105900 | 6834263100 | 45500 | 45550 | 45550 | 45450 | 309 |
| 457 | 20250221 | 105800 | 6820200200 | 45550 | 45550 | 45600 | 45500 | 272 |
| 458 | 20250221 | 105700 | 6807809200 | 45550 | 45400 | 45550 | 45400 | 255 |
| 459 | 20250221 | 105600 | 6796216400 | 45450 | 45450 | 45450 | 45400 | 40 |
| 460 | 20250221 | 105500 | 6794399850 | 45450 | 45450 | 45450 | 45400 | 669 |
| 461 | 20250221 | 105400 | 6764004800 | 45500 | 45500 | 45550 | 45500 | 605 |
| 462 | 20250221 | 105300 | 6736469950 | 45450 | 45550 | 45550 | 45450 | 178 |
| 463 | 20250221 | 105200 | 6728372150 | 45500 | 45450 | 45500 | 45400 | 315 |
| 464 | 20250221 | 105100 | 6714050350 | 45550 | 45500 | 45600 | 45450 | 1195 |
| 465 | 20250221 | 105000 | 6659688400 | 45500 | 45550 | 45550 | 45500 | 147 |
| 466 | 20250221 | 104900 | 6652998250 | 45500 | 45500 | 45600 | 45500 | 349 |
| 467 | 20250221 | 104800 | 6637106900 | 45550 | 45650 | 45650 | 45500 | 429 |
| 468 | 20250221 | 104700 | 6617559300 | 45550 | 45450 | 45700 | 45450 | 1062 |
| 469 | 20250221 | 104600 | 6569147000 | 45400 | 45350 | 45450 | 45300 | 152 |
| 470 | 20250221 | 104500 | 6562250900 | 45350 | 45350 | 45400 | 45300 | 643 |
| 471 | 20250221 | 104400 | 6533094050 | 45300 | 45450 | 45450 | 45300 | 93 |
| 472 | 20250221 | 104300 | 6528876750 | 45450 | 45400 | 45450 | 45250 | 378 |
| 473 | 20250221 | 104200 | 6511724350 | 45450 | 45350 | 45450 | 45300 | 876 |
| 474 | 20250221 | 104100 | 6471996100 | 45300 | 45250 | 45400 | 45250 | 171 |
| 475 | 20250221 | 104000 | 6464249300 | 45250 | 45250 | 45400 | 45250 | 455 |
| 476 | 20250221 | 103900 | 6443641150 | 45250 | 45250 | 45300 | 45250 | 498 |
| 477 | 20250221 | 103800 | 6421105900 | 45250 | 45250 | 45300 | 45250 | 218 |
| 478 | 20250221 | 103700 | 6411235850 | 45250 | 45300 | 45350 | 45250 | 314 |
| 479 | 20250221 | 103600 | 6397020100 | 45350 | 45250 | 45350 | 45250 | 307 |
| 480 | 20250221 | 103500 | 6383114500 | 45250 | 45200 | 45250 | 45200 | 996 |
| 481 | 20250221 | 103400 | 6338068300 | 45200 | 45150 | 45250 | 45100 | 440 |
| 482 | 20250221 | 103300 | 6318191250 | 45150 | 45150 | 45200 | 45050 | 1840 |
| 483 | 20250221 | 103200 | 6235173550 | 45150 | 45150 | 45200 | 45150 | 470 |
| 484 | 20250221 | 103100 | 6213952700 | 45200 | 45150 | 45200 | 45150 | 354 |
| 485 | 20250221 | 103000 | 6197965550 | 45150 | 45200 | 45250 | 45150 | 1221 |
| 486 | 20250221 | 102900 | 6142779300 | 45250 | 45300 | 45300 | 45200 | 841 |
| 487 | 20250221 | 102800 | 6104727700 | 45300 | 45250 | 45350 | 45250 | 646 |
| 488 | 20250221 | 102700 | 6075456550 | 45250 | 45400 | 45450 | 45250 | 1942 |
| 489 | 20250221 | 102600 | 5987452000 | 45400 | 45450 | 45500 | 45400 | 707 |
| 490 | 20250221 | 102500 | 5955323950 | 45500 | 45550 | 45550 | 45450 | 567 |
| 491 | 20250221 | 102400 | 5929520450 | 45500 | 45500 | 45550 | 45500 | 611 |
| 492 | 20250221 | 102300 | 5901714600 | 45550 | 45550 | 45600 | 45500 | 115 |
| 493 | 20250221 | 102200 | 5896476400 | 45500 | 45500 | 45550 | 45500 | 171 |
| 494 | 20250221 | 102100 | 5888695100 | 45550 | 45550 | 45550 | 45550 | 306 |
| 495 | 20250221 | 102000 | 5874756800 | 45550 | 45650 | 45700 | 45550 | 695 |
| 496 | 20250221 | 101900 | 5843069700 | 45600 | 45650 | 45700 | 45600 | 211 |
| 497 | 20250221 | 101800 | 5833441350 | 45600 | 45750 | 45750 | 45600 | 1794 |
| 498 | 20250221 | 101700 | 5751520200 | 45700 | 45650 | 45750 | 45650 | 381 |
| 499 | 20250221 | 101600 | 5734110200 | 45650 | 45500 | 45700 | 45350 | 1257 |
| 500 | 20250221 | 101500 | 5676801000 | 45500 | 45400 | 45500 | 45350 | 784 |
| 501 | 20250221 | 101400 | 5641208900 | 45400 | 45500 | 45500 | 45400 | 793 |
| 502 | 20250221 | 101300 | 5605132000 | 45550 | 45550 | 45600 | 45500 | 125 |
| 503 | 20250221 | 101200 | 5599443850 | 45550 | 45650 | 45700 | 45550 | 378 |
| 504 | 20250221 | 101100 | 5582206450 | 45650 | 45700 | 45750 | 45600 | 1747 |
| 505 | 20250221 | 101000 | 5502389450 | 45800 | 45600 | 45800 | 45550 | 587 |
| 506 | 20250221 | 100900 | 5475554900 | 45600 | 45500 | 45600 | 45500 | 343 |
| 507 | 20250221 | 100800 | 5459926500 | 45500 | 45450 | 45500 | 45400 | 119 |
| 508 | 20250221 | 100700 | 5454518000 | 45450 | 45400 | 45450 | 45400 | 40 |
| 509 | 20250221 | 100600 | 5452700250 | 45400 | 45350 | 45400 | 45300 | 1340 |
| 510 | 20250221 | 100500 | 5391925550 | 45300 | 45300 | 45300 | 45300 | 294 |
| 511 | 20250221 | 100400 | 5378607350 | 45300 | 45450 | 45500 | 45200 | 824 |
| 512 | 20250221 | 100300 | 5341284600 | 45400 | 45650 | 45650 | 45400 | 668 |
| 513 | 20250221 | 100200 | 5310855500 | 45650 | 45750 | 45750 | 45600 | 734 |
| 514 | 20250221 | 100100 | 5277327800 | 45750 | 45750 | 45750 | 45700 | 611 |
| 515 | 20250221 | 100000 | 5249375400 | 45750 | 45750 | 45750 | 45750 | 341 |
| 516 | 20250221 | 095900 | 5233774650 | 45750 | 45850 | 45900 | 45750 | 1979 |
| 517 | 20250221 | 095800 | 5143087250 | 45850 | 45800 | 45900 | 45750 | 1110 |
| 518 | 20250221 | 095700 | 5092225800 | 45800 | 45750 | 45800 | 45750 | 758 |
| 519 | 20250221 | 095600 | 5057516150 | 45750 | 45800 | 45800 | 45750 | 374 |
| 520 | 20250221 | 095500 | 5040391350 | 45750 | 45800 | 45900 | 45750 | 1174 |
| 521 | 20250221 | 095400 | 4986559650 | 45800 | 45750 | 45800 | 45750 | 406 |
| 522 | 20250221 | 095300 | 4967972750 | 45750 | 45750 | 45800 | 45750 | 1361 |
| 523 | 20250221 | 095200 | 4905685600 | 45750 | 45650 | 45800 | 45600 | 1570 |
| 524 | 20250221 | 095100 | 4833914600 | 45550 | 45300 | 45600 | 45300 | 2458 |
| 525 | 20250221 | 095000 | 4722314200 | 45300 | 45300 | 45350 | 45300 | 597 |
| 526 | 20250221 | 094900 | 4695252800 | 45300 | 45250 | 45300 | 45250 | 728 |
| 527 | 20250221 | 094800 | 4662287500 | 45250 | 45350 | 45350 | 45250 | 676 |
| 528 | 20250221 | 094700 | 4631644500 | 45350 | 45200 | 45350 | 45150 | 531 |
| 529 | 20250221 | 094600 | 4607602650 | 45200 | 45050 | 45200 | 45050 | 1242 |
| 530 | 20250221 | 094500 | 4551549150 | 45050 | 44900 | 45050 | 44900 | 1368 |
| 531 | 20250221 | 094400 | 4490040300 | 44900 | 44900 | 44950 | 44900 | 377 |
| 532 | 20250221 | 094300 | 4473104450 | 44950 | 45000 | 45000 | 44900 | 906 |
| 533 | 20250221 | 094200 | 4432397250 | 44950 | 44900 | 45000 | 44900 | 600 |
| 534 | 20250221 | 094100 | 4405434400 | 44900 | 45000 | 45000 | 44900 | 1783 |
| 535 | 20250221 | 094000 | 4325296050 | 45000 | 45050 | 45100 | 45000 | 1517 |
| 536 | 20250221 | 093900 | 4256980650 | 45050 | 45050 | 45100 | 45050 | 257 |
| 537 | 20250221 | 093800 | 4245397300 | 45050 | 45050 | 45100 | 45050 | 367 |
| 538 | 20250221 | 093700 | 4228861750 | 45050 | 45100 | 45150 | 45050 | 382 |
| 539 | 20250221 | 093600 | 4211638950 | 45150 | 45150 | 45150 | 45100 | 161 |
| 540 | 20250221 | 093500 | 4204374100 | 45100 | 45100 | 45150 | 45050 | 407 |
| 541 | 20250221 | 093400 | 4186025050 | 45050 | 45100 | 45200 | 44950 | 2090 |
| 542 | 20250221 | 093300 | 4091885200 | 45100 | 45150 | 45200 | 45100 | 344 |
| 543 | 20250221 | 093200 | 4076353850 | 45150 | 45150 | 45150 | 45050 | 1561 |
| 544 | 20250221 | 093100 | 4005915600 | 45100 | 44950 | 45100 | 44950 | 1501 |
| 545 | 20250221 | 093000 | 3938386550 | 45000 | 45000 | 45000 | 44950 | 988 |
| 546 | 20250221 | 092900 | 3893950300 | 44950 | 45100 | 45100 | 44950 | 663 |
| 547 | 20250221 | 092800 | 3864110300 | 45100 | 44900 | 45150 | 44900 | 421 |
| 548 | 20250221 | 092700 | 3845145750 | 44900 | 44850 | 44900 | 44700 | 6931 |
| 549 | 20250221 | 092600 | 3534706600 | 44850 | 44850 | 44850 | 44800 | 1946 |
| 550 | 20250221 | 092500 | 3447490150 | 44900 | 44950 | 44950 | 44850 | 2607 |
| 551 | 20250221 | 092400 | 3330467700 | 44900 | 44900 | 44950 | 44900 | 1690 |
| 552 | 20250221 | 092300 | 3254547650 | 44900 | 44950 | 45000 | 44850 | 3898 |
| 553 | 20250221 | 092200 | 3079485100 | 44950 | 45000 | 45050 | 44950 | 1859 |
| 554 | 20250221 | 092100 | 2995828650 | 45000 | 45000 | 45050 | 44950 | 988 |
| 555 | 20250221 | 092000 | 2951378650 | 45000 | 45150 | 45150 | 44950 | 7106 |
| 556 | 20250221 | 091900 | 2631263900 | 45150 | 45300 | 45300 | 45100 | 2318 |
| 557 | 20250221 | 091800 | 2526505950 | 45300 | 45600 | 45600 | 45300 | 1919 |
| 558 | 20250221 | 091700 | 2439194200 | 45600 | 45650 | 45650 | 45600 | 1221 |
| 559 | 20250221 | 091600 | 2383508200 | 45600 | 45700 | 45700 | 45600 | 1290 |
| 560 | 20250221 | 091500 | 2324605350 | 45700 | 45700 | 45750 | 45700 | 779 |
| 561 | 20250221 | 091400 | 2289004950 | 45700 | 45700 | 45850 | 45650 | 3571 |
| 562 | 20250221 | 091300 | 2125829800 | 45700 | 45700 | 45750 | 45600 | 668 |
| 563 | 20250221 | 091200 | 2095340500 | 45650 | 45900 | 45950 | 45650 | 2046 |
| 564 | 20250221 | 091100 | 2001703550 | 46000 | 46000 | 46000 | 45800 | 3756 |
| 565 | 20250221 | 091000 | 1829367750 | 46100 | 45800 | 46100 | 45750 | 2549 |
| 566 | 20250221 | 090900 | 1712467050 | 45850 | 45550 | 45900 | 45550 | 2561 |
| 567 | 20250221 | 090800 | 1595403150 | 45550 | 45250 | 45700 | 45100 | 5130 |
| 568 | 20250221 | 090700 | 1362807300 | 45250 | 45500 | 45500 | 45150 | 2049 |
| 569 | 20250221 | 090600 | 1270045250 | 45450 | 45350 | 45550 | 45350 | 1159 |
| 570 | 20250221 | 090500 | 1217299750 | 45350 | 45450 | 45500 | 45300 | 3146 |
| 571 | 20250221 | 090400 | 1074496400 | 45500 | 45450 | 45800 | 45400 | 1489 |
| 572 | 20250221 | 090300 | 1006662350 | 45500 | 45050 | 45500 | 45000 | 3951 |
| 573 | 20250221 | 090200 | 828346200 | 45050 | 44900 | 45150 | 44800 | 4297 |
| 574 | 20250221 | 090100 | 635212000 | 44900 | 45500 | 45650 | 44900 | 8591 |
| 575 | 20250221 | 090000 | 247351600 | 45500 | 45750 | 46000 | 45500 | 5415 |