33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 184500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 148085 |
| 3 | 20250225 | 184400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20250225 | 184300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20250225 | 184200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20250225 | 184100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20250225 | 184000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20250225 | 183900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20250225 | 183800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20250225 | 183700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20250225 | 183600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20250225 | 183500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20250225 | 183400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20250225 | 183300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20250225 | 183200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20250225 | 183100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20250225 | 183000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20250225 | 182900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20250225 | 182800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20250225 | 182700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20250225 | 182600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20250225 | 182500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20250225 | 182400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20250225 | 182300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20250225 | 182200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20250225 | 182100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20250225 | 182000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20250225 | 181900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20250225 | 181800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20250225 | 181700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20250225 | 181600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20250225 | 181500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 148085 |
| 33 | 20250225 | 181400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20250225 | 181300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20250225 | 181200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20250225 | 181100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20250225 | 181000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20250225 | 180900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20250225 | 180800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20250225 | 180700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20250225 | 180600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20250225 | 180500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20250225 | 180400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20250225 | 180300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20250225 | 180200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20250225 | 180100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20250225 | 180000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20250225 | 175900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20250225 | 175800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20250225 | 175700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20250225 | 175600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20250225 | 175500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20250225 | 175400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20250225 | 175300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20250225 | 175200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20250225 | 175100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20250225 | 175000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20250225 | 174900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20250225 | 174800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20250225 | 174700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20250225 | 174600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20250225 | 174500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 148085 |
| 63 | 20250225 | 174400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20250225 | 174300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20250225 | 174200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20250225 | 174100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20250225 | 174000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20250225 | 173900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20250225 | 173800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20250225 | 173700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20250225 | 173600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20250225 | 173500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20250225 | 173400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20250225 | 173300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20250225 | 173200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20250225 | 173100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20250225 | 173000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20250225 | 172900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20250225 | 172800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20250225 | 172700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20250225 | 172600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20250225 | 172500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20250225 | 172400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20250225 | 172300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20250225 | 172200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20250225 | 172100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20250225 | 172000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20250225 | 171900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20250225 | 171800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20250225 | 171700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20250225 | 171600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20250225 | 171500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 148085 |
| 93 | 20250225 | 171400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20250225 | 171300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20250225 | 171200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20250225 | 171100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20250225 | 171000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20250225 | 170900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20250225 | 170800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20250225 | 170700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20250225 | 170600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20250225 | 170500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20250225 | 170400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20250225 | 170300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20250225 | 170200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20250225 | 170100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20250225 | 170000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20250225 | 165900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20250225 | 165800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20250225 | 165700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20250225 | 165600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20250225 | 165500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20250225 | 165400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20250225 | 165300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20250225 | 165200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20250225 | 165100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20250225 | 165000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20250225 | 164900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20250225 | 164800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20250225 | 164700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20250225 | 164600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20250225 | 164500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 148085 |
| 123 | 20250225 | 164400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20250225 | 164300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20250225 | 164200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20250225 | 164100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20250225 | 164000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20250225 | 163900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20250225 | 163800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20250225 | 163700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20250225 | 163600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20250225 | 163500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20250225 | 163400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20250225 | 163300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20250225 | 163200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20250225 | 163100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20250225 | 163000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20250225 | 162900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20250225 | 162800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20250225 | 162700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20250225 | 162600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20250225 | 162500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20250225 | 162400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20250225 | 162300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20250225 | 162200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20250225 | 162100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20250225 | 162000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20250225 | 161900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20250225 | 161800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20250225 | 161700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20250225 | 161600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20250225 | 161500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 148085 |
| 153 | 20250225 | 161400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20250225 | 161300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20250225 | 161200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20250225 | 161100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20250225 | 161000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20250225 | 160900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20250225 | 160800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20250225 | 160700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20250225 | 160600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20250225 | 160500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20250225 | 160400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20250225 | 160300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20250225 | 160200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20250225 | 160100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20250225 | 160000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20250225 | 155900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20250225 | 155800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20250225 | 155700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20250225 | 155600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20250225 | 155500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20250225 | 155400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20250225 | 155300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20250225 | 155200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20250225 | 155100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20250225 | 155000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20250225 | 154900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20250225 | 154800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20250225 | 154700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20250225 | 154600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20250225 | 154500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 148085 |
| 183 | 20250225 | 154400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20250225 | 154300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20250225 | 154200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20250225 | 154100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20250225 | 154000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20250225 | 153900 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20250225 | 153800 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20250225 | 153700 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20250225 | 153600 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20250225 | 153500 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20250225 | 153400 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20250225 | 153300 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20250225 | 153200 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20250225 | 153100 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20250225 | 153000 | 630701012700 | 29400 | 29400 | 29400 | 29400 | 148085 |
| 198 | 20250225 | 152900 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20250225 | 152800 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20250225 | 152700 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20250225 | 152600 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20250225 | 152500 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20250225 | 152400 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20250225 | 152300 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20250225 | 152200 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20250225 | 152100 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20250225 | 152000 | 626347313700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20250225 | 151900 | 626347313700 | 29550 | 29550 | 29550 | 29450 | 29020 |
| 209 | 20250225 | 151800 | 625491026200 | 29500 | 29550 | 29550 | 29450 | 19095 |
| 210 | 20250225 | 151700 | 624927661300 | 29500 | 29550 | 29550 | 29450 | 10430 |
| 211 | 20250225 | 151600 | 624619967000 | 29550 | 29600 | 29600 | 29500 | 22452 |
| 212 | 20250225 | 151500 | 623956902000 | 29600 | 29450 | 29600 | 29450 | 18862 |
| 213 | 20250225 | 151400 | 623400231000 | 29450 | 29550 | 29600 | 29450 | 27119 |
| 214 | 20250225 | 151300 | 622600610150 | 29550 | 29550 | 29600 | 29550 | 4013 |
| 215 | 20250225 | 151200 | 622481984950 | 29550 | 29600 | 29600 | 29550 | 5511 |
| 216 | 20250225 | 151100 | 622319061250 | 29600 | 29550 | 29600 | 29450 | 35788 |
| 217 | 20250225 | 151000 | 621262054350 | 29550 | 29600 | 29650 | 29550 | 20775 |
| 218 | 20250225 | 150900 | 620647392500 | 29600 | 29600 | 29650 | 29550 | 12392 |
| 219 | 20250225 | 150800 | 620280685900 | 29550 | 29550 | 29600 | 29500 | 17965 |
| 220 | 20250225 | 150700 | 619750063750 | 29550 | 29600 | 29650 | 29550 | 12062 |
| 221 | 20250225 | 150600 | 619393147150 | 29600 | 29650 | 29650 | 29550 | 12618 |
| 222 | 20250225 | 150500 | 619019618500 | 29600 | 29550 | 29650 | 29500 | 13733 |
| 223 | 20250225 | 150400 | 618613200200 | 29500 | 29750 | 29850 | 29450 | 47385 |
| 224 | 20250225 | 150300 | 617208661300 | 29750 | 29850 | 29850 | 29750 | 9539 |
| 225 | 20250225 | 150200 | 616924470200 | 29850 | 29800 | 29850 | 29650 | 23650 |
| 226 | 20250225 | 150100 | 616221305350 | 29750 | 29800 | 29900 | 29750 | 15692 |
| 227 | 20250225 | 150000 | 615753257700 | 29800 | 29800 | 29850 | 29800 | 5745 |
| 228 | 20250225 | 145900 | 615581892200 | 29850 | 29750 | 29850 | 29750 | 18313 |
| 229 | 20250225 | 145800 | 615035853850 | 29800 | 29750 | 29800 | 29750 | 4250 |
| 230 | 20250225 | 145700 | 614909301650 | 29750 | 29800 | 29800 | 29700 | 15732 |
| 231 | 20250225 | 145600 | 614441279000 | 29800 | 29800 | 29850 | 29750 | 18277 |
| 232 | 20250225 | 145500 | 613896782750 | 29800 | 29750 | 29800 | 29700 | 7165 |
| 233 | 20250225 | 145400 | 613683543850 | 29750 | 29800 | 29850 | 29650 | 29033 |
| 234 | 20250225 | 145300 | 612819621050 | 29750 | 29700 | 29800 | 29650 | 23437 |
| 235 | 20250225 | 145200 | 612123180850 | 29700 | 29500 | 29700 | 29450 | 42063 |
| 236 | 20250225 | 145100 | 610878245750 | 29500 | 29350 | 29500 | 29350 | 47269 |
| 237 | 20250225 | 145000 | 609486777700 | 29400 | 29450 | 29500 | 29250 | 76529 |
| 238 | 20250225 | 144900 | 607238525050 | 29450 | 29600 | 29650 | 29400 | 87933 |
| 239 | 20250225 | 144800 | 604644616250 | 29600 | 29700 | 29700 | 29600 | 29153 |
| 240 | 20250225 | 144700 | 603780622950 | 29700 | 29700 | 29750 | 29650 | 8744 |
| 241 | 20250225 | 144600 | 603520915900 | 29700 | 29800 | 29800 | 29650 | 28699 |
| 242 | 20250225 | 144500 | 602668165600 | 29800 | 29700 | 29850 | 29650 | 24839 |
| 243 | 20250225 | 144400 | 601928584450 | 29700 | 29750 | 29800 | 29650 | 35396 |
| 244 | 20250225 | 144300 | 600876563200 | 29750 | 29850 | 29850 | 29700 | 16257 |
| 245 | 20250225 | 144200 | 600392548700 | 29850 | 29850 | 29850 | 29750 | 18329 |
| 246 | 20250225 | 144100 | 599846367950 | 29800 | 29850 | 29850 | 29750 | 25657 |
| 247 | 20250225 | 144000 | 599081970200 | 29850 | 29800 | 29900 | 29700 | 41718 |
| 248 | 20250225 | 143900 | 597838988800 | 29800 | 29950 | 30000 | 29750 | 78684 |
| 249 | 20250225 | 143800 | 595490678100 | 29950 | 30050 | 30050 | 29900 | 18260 |
| 250 | 20250225 | 143700 | 594943148300 | 30050 | 30050 | 30100 | 30000 | 14683 |
| 251 | 20250225 | 143600 | 594502148850 | 30050 | 30100 | 30100 | 30050 | 20296 |
| 252 | 20250225 | 143500 | 593891422550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 253 | 20250225 | 143400 | 593891422550 | 29950 | 30000 | 30050 | 29950 | 22541 |
| 254 | 20250225 | 143300 | 593216133950 | 29950 | 30100 | 30150 | 29950 | 42290 |
| 255 | 20250225 | 143200 | 591946901300 | 30150 | 30100 | 30150 | 30100 | 6470 |
| 256 | 20250225 | 143100 | 591752054900 | 30100 | 30050 | 30150 | 30050 | 13288 |
| 257 | 20250225 | 143000 | 591352085000 | 30050 | 30050 | 30150 | 30000 | 20070 |
| 258 | 20250225 | 142900 | 590748527250 | 30000 | 30050 | 30100 | 30000 | 23504 |
| 259 | 20250225 | 142800 | 590042010950 | 30000 | 30050 | 30050 | 29950 | 81448 |
| 260 | 20250225 | 142700 | 587599549800 | 30000 | 30100 | 30150 | 30000 | 57872 |
| 261 | 20250225 | 142600 | 585860316400 | 30100 | 30100 | 30150 | 30050 | 20716 |
| 262 | 20250225 | 142500 | 585236770900 | 30100 | 30250 | 30300 | 30100 | 36403 |
| 263 | 20250225 | 142400 | 584139869900 | 30250 | 30200 | 30300 | 30150 | 14370 |
| 264 | 20250225 | 142300 | 583705844450 | 30250 | 30200 | 30250 | 30150 | 13646 |
| 265 | 20250225 | 142200 | 583293654350 | 30200 | 30300 | 30350 | 30200 | 15875 |
| 266 | 20250225 | 142100 | 582813530600 | 30350 | 30350 | 30400 | 30300 | 6940 |
| 267 | 20250225 | 142000 | 582603110950 | 30400 | 30350 | 30400 | 30300 | 10343 |
| 268 | 20250225 | 141900 | 582289057750 | 30350 | 30350 | 30400 | 30300 | 12416 |
| 269 | 20250225 | 141800 | 581911957000 | 30350 | 30350 | 30400 | 30300 | 9164 |
| 270 | 20250225 | 141700 | 581633574400 | 30300 | 30350 | 30400 | 30250 | 8220 |
| 271 | 20250225 | 141600 | 581384202300 | 30350 | 30400 | 30450 | 30250 | 29155 |
| 272 | 20250225 | 141500 | 580498193900 | 30400 | 30250 | 30450 | 30150 | 27358 |
| 273 | 20250225 | 141400 | 579668346100 | 30200 | 30200 | 30250 | 30150 | 6684 |
| 274 | 20250225 | 141300 | 579466428350 | 30200 | 30150 | 30250 | 30150 | 10674 |
| 275 | 20250225 | 141200 | 579144190850 | 30150 | 30250 | 30250 | 30150 | 9596 |
| 276 | 20250225 | 141100 | 578854491750 | 30250 | 30200 | 30300 | 30200 | 6863 |
| 277 | 20250225 | 141000 | 578647064550 | 30250 | 30100 | 30250 | 30100 | 11737 |
| 278 | 20250225 | 140900 | 578292521450 | 30100 | 30150 | 30250 | 30100 | 11158 |
| 279 | 20250225 | 140800 | 577956134000 | 30200 | 30150 | 30200 | 30100 | 21472 |
| 280 | 20250225 | 140700 | 577308598150 | 30150 | 30150 | 30250 | 30150 | 16535 |
| 281 | 20250225 | 140600 | 576809552400 | 30200 | 30200 | 30300 | 30100 | 41281 |
| 282 | 20250225 | 140500 | 575564174150 | 30250 | 30400 | 30450 | 30200 | 29915 |
| 283 | 20250225 | 140400 | 574657702800 | 30400 | 30400 | 30450 | 30350 | 4521 |
| 284 | 20250225 | 140300 | 574520244100 | 30350 | 30500 | 30500 | 30350 | 11380 |
| 285 | 20250225 | 140200 | 574173788750 | 30450 | 30300 | 30500 | 30300 | 22444 |
| 286 | 20250225 | 140100 | 573491341950 | 30300 | 30250 | 30400 | 30200 | 24091 |
| 287 | 20250225 | 140000 | 572761296300 | 30300 | 30350 | 30400 | 30150 | 62044 |
| 288 | 20250225 | 135900 | 570885743850 | 30400 | 30450 | 30550 | 30300 | 35130 |
| 289 | 20250225 | 135800 | 569819408400 | 30500 | 30450 | 30550 | 30400 | 10598 |
| 290 | 20250225 | 135700 | 569496349400 | 30500 | 30400 | 30500 | 30300 | 32959 |
| 291 | 20250225 | 135600 | 568495480500 | 30400 | 30450 | 30500 | 30400 | 14712 |
| 292 | 20250225 | 135500 | 568047823300 | 30500 | 30550 | 30600 | 30450 | 12083 |
| 293 | 20250225 | 135400 | 567679237750 | 30500 | 30450 | 30550 | 30400 | 10116 |
| 294 | 20250225 | 135300 | 567370618500 | 30400 | 30450 | 30500 | 30400 | 10382 |
| 295 | 20250225 | 135200 | 567054484900 | 30450 | 30550 | 30600 | 30450 | 10202 |
| 296 | 20250225 | 135100 | 566743172600 | 30550 | 30500 | 30550 | 30450 | 11966 |
| 297 | 20250225 | 135000 | 566378317250 | 30500 | 30550 | 30700 | 30450 | 37390 |
| 298 | 20250225 | 134900 | 565233971550 | 30550 | 30400 | 30700 | 30350 | 63040 |
| 299 | 20250225 | 134800 | 563308610900 | 30350 | 30300 | 30450 | 30300 | 30593 |
| 300 | 20250225 | 134700 | 562379270700 | 30300 | 30400 | 30450 | 30300 | 38541 |
| 301 | 20250225 | 134600 | 561208775200 | 30400 | 30300 | 30450 | 30250 | 67245 |
| 302 | 20250225 | 134500 | 559169108700 | 30300 | 30550 | 30600 | 30250 | 122484 |
| 303 | 20250225 | 134400 | 555445105200 | 30550 | 30600 | 30650 | 30500 | 35494 |
| 304 | 20250225 | 134300 | 554360227050 | 30600 | 30700 | 30750 | 30500 | 79318 |
| 305 | 20250225 | 134200 | 551931523550 | 30750 | 30950 | 30950 | 30700 | 36595 |
| 306 | 20250225 | 134100 | 550804452700 | 30900 | 31000 | 31050 | 30900 | 28258 |
| 307 | 20250225 | 134000 | 549928585850 | 31000 | 30850 | 31100 | 30850 | 43232 |
| 308 | 20250225 | 133900 | 548588741700 | 30850 | 30800 | 30900 | 30700 | 19138 |
| 309 | 20250225 | 133800 | 547999554850 | 30750 | 30700 | 30800 | 30650 | 42765 |
| 310 | 20250225 | 133700 | 546685550100 | 30700 | 31050 | 31050 | 30700 | 74254 |
| 311 | 20250225 | 133600 | 544396392550 | 31050 | 31050 | 31150 | 31000 | 44103 |
| 312 | 20250225 | 133500 | 543025037050 | 31100 | 31050 | 31100 | 30950 | 28033 |
| 313 | 20250225 | 133400 | 542155599500 | 31000 | 31150 | 31150 | 30950 | 34220 |
| 314 | 20250225 | 133300 | 541093180350 | 31100 | 30950 | 31150 | 30950 | 49042 |
| 315 | 20250225 | 133200 | 539569031300 | 31000 | 30900 | 31050 | 30850 | 81093 |
| 316 | 20250225 | 133100 | 537057087950 | 30900 | 30750 | 30900 | 30650 | 51202 |
| 317 | 20250225 | 133000 | 535481611650 | 30700 | 30600 | 30800 | 30550 | 51820 |
| 318 | 20250225 | 132900 | 533889741000 | 30600 | 30600 | 30750 | 30500 | 98437 |
| 319 | 20250225 | 132800 | 530874803400 | 30600 | 30950 | 31100 | 30600 | 132324 |
| 320 | 20250225 | 132700 | 526796466600 | 31000 | 31050 | 31100 | 30950 | 51392 |
| 321 | 20250225 | 132600 | 525202753500 | 31050 | 31000 | 31100 | 30850 | 126702 |
| 322 | 20250225 | 132500 | 521279789300 | 31050 | 31250 | 31300 | 31000 | 138585 |
| 323 | 20250225 | 132400 | 516972507450 | 31300 | 31600 | 31600 | 31200 | 157946 |
| 324 | 20250225 | 132300 | 512024929950 | 31600 | 31550 | 31650 | 31400 | 70158 |
| 325 | 20250225 | 132200 | 509812987400 | 31500 | 31650 | 31850 | 31400 | 128759 |
| 326 | 20250225 | 132100 | 505744409600 | 31650 | 31800 | 31850 | 31600 | 69401 |
| 327 | 20250225 | 132000 | 503544347500 | 31750 | 31850 | 31900 | 31750 | 45901 |
| 328 | 20250225 | 131900 | 502084131850 | 31850 | 31900 | 31950 | 31850 | 33104 |
| 329 | 20250225 | 131800 | 501028484800 | 31900 | 32100 | 32150 | 31850 | 115571 |
| 330 | 20250225 | 131700 | 497336270600 | 32150 | 32200 | 32200 | 32050 | 26525 |
| 331 | 20250225 | 131600 | 496484861400 | 32200 | 32100 | 32200 | 32050 | 52550 |
| 332 | 20250225 | 131500 | 494798076450 | 32100 | 32250 | 32250 | 32100 | 34225 |
| 333 | 20250225 | 131400 | 493697929750 | 32250 | 32300 | 32350 | 32100 | 86153 |
| 334 | 20250225 | 131300 | 490924054100 | 32300 | 32350 | 32400 | 32300 | 13548 |
| 335 | 20250225 | 131200 | 490485833150 | 32350 | 32300 | 32400 | 32250 | 18752 |
| 336 | 20250225 | 131100 | 489879844500 | 32300 | 32300 | 32400 | 32250 | 26929 |
| 337 | 20250225 | 131000 | 489009882200 | 32300 | 32400 | 32450 | 32300 | 30678 |
| 338 | 20250225 | 130900 | 488017446600 | 32350 | 32450 | 32500 | 32350 | 11707 |
| 339 | 20250225 | 130800 | 487638029850 | 32500 | 32400 | 32500 | 32350 | 13649 |
| 340 | 20250225 | 130700 | 487195654350 | 32400 | 32600 | 32600 | 32350 | 34855 |
| 341 | 20250225 | 130600 | 486062627800 | 32600 | 32450 | 32600 | 32400 | 20895 |
| 342 | 20250225 | 130500 | 485383407000 | 32500 | 32450 | 32500 | 32400 | 11696 |
| 343 | 20250225 | 130400 | 485003715300 | 32450 | 32350 | 32450 | 32300 | 28156 |
| 344 | 20250225 | 130300 | 484091279100 | 32300 | 32450 | 32450 | 32250 | 67079 |
| 345 | 20250225 | 130200 | 481923757450 | 32450 | 32550 | 32550 | 32450 | 19272 |
| 346 | 20250225 | 130100 | 481298013150 | 32500 | 32650 | 32650 | 32500 | 24226 |
| 347 | 20250225 | 130000 | 480508304600 | 32600 | 32400 | 32650 | 32350 | 26050 |
| 348 | 20250225 | 125900 | 479661909750 | 32350 | 32650 | 32650 | 32350 | 44104 |
| 349 | 20250225 | 125800 | 478229876600 | 32600 | 32500 | 32700 | 32500 | 46038 |
| 350 | 20250225 | 125700 | 476728215300 | 32550 | 32350 | 32550 | 32350 | 53946 |
| 351 | 20250225 | 125600 | 474976327600 | 32350 | 32600 | 32700 | 32350 | 114966 |
| 352 | 20250225 | 125500 | 471243562400 | 32650 | 32800 | 32950 | 32550 | 94890 |
| 353 | 20250225 | 125400 | 468142088650 | 32800 | 33150 | 33150 | 32750 | 100793 |
| 354 | 20250225 | 125300 | 464828916850 | 33150 | 33300 | 33300 | 33000 | 62415 |
| 355 | 20250225 | 125200 | 462762550850 | 33300 | 33450 | 33450 | 33150 | 76445 |
| 356 | 20250225 | 125100 | 460218581950 | 33400 | 33500 | 33550 | 33250 | 97948 |
| 357 | 20250225 | 125000 | 456943329100 | 33500 | 33300 | 33550 | 33250 | 156268 |
| 358 | 20250225 | 124900 | 451719600800 | 33300 | 32950 | 33500 | 32700 | 226896 |
| 359 | 20250225 | 124800 | 444187472350 | 32950 | 33150 | 33150 | 32850 | 56734 |
| 360 | 20250225 | 124700 | 442315661400 | 33100 | 33250 | 33350 | 33050 | 106295 |
| 361 | 20250225 | 124600 | 438788380800 | 33300 | 32850 | 33350 | 32850 | 210929 |
| 362 | 20250225 | 124500 | 431795817800 | 32850 | 32800 | 32900 | 32700 | 21645 |
| 363 | 20250225 | 124400 | 431086238900 | 32800 | 32650 | 32900 | 32600 | 45670 |
| 364 | 20250225 | 124300 | 429591392000 | 32650 | 32800 | 33050 | 32650 | 94394 |
| 365 | 20250225 | 124200 | 426483964450 | 32800 | 32800 | 32900 | 32700 | 31112 |
| 366 | 20250225 | 124100 | 425463605600 | 32750 | 32800 | 32850 | 32650 | 34041 |
| 367 | 20250225 | 124000 | 424349579200 | 32850 | 32650 | 32900 | 32650 | 59006 |
| 368 | 20250225 | 123900 | 422414811000 | 32650 | 32650 | 32850 | 32650 | 50491 |
| 369 | 20250225 | 123800 | 420761432050 | 32650 | 32650 | 32700 | 32600 | 28079 |
| 370 | 20250225 | 123700 | 419844710400 | 32650 | 32650 | 32750 | 32650 | 29790 |
| 371 | 20250225 | 123600 | 418871129400 | 32650 | 32750 | 32800 | 32600 | 43996 |
| 372 | 20250225 | 123500 | 417432446100 | 32750 | 32850 | 32900 | 32650 | 75230 |
| 373 | 20250225 | 123400 | 414967491500 | 32850 | 32850 | 33050 | 32850 | 108775 |
| 374 | 20250225 | 123300 | 411384374000 | 32850 | 32900 | 33000 | 32850 | 106351 |
| 375 | 20250225 | 123200 | 407882205550 | 32900 | 32800 | 32900 | 32650 | 73200 |
| 376 | 20250225 | 123100 | 405481541900 | 32750 | 32600 | 32800 | 32550 | 45805 |
| 377 | 20250225 | 123000 | 403986069950 | 32600 | 32700 | 32850 | 32600 | 71083 |
| 378 | 20250225 | 122900 | 401661541900 | 32750 | 32700 | 32750 | 32600 | 48386 |
| 379 | 20250225 | 122800 | 400079316600 | 32700 | 32750 | 32900 | 32700 | 142123 |
| 380 | 20250225 | 122700 | 395419898750 | 32750 | 32550 | 32750 | 32550 | 99436 |
| 381 | 20250225 | 122600 | 392173408300 | 32550 | 32250 | 32600 | 32200 | 51856 |
| 382 | 20250225 | 122500 | 390490916300 | 32200 | 32300 | 32450 | 32200 | 48801 |
| 383 | 20250225 | 122400 | 388913054200 | 32350 | 32650 | 32700 | 32200 | 121910 |
| 384 | 20250225 | 122300 | 384962000200 | 32700 | 32450 | 32750 | 32400 | 168609 |
| 385 | 20250225 | 122200 | 379464158950 | 32450 | 32350 | 32450 | 32300 | 74561 |
| 386 | 20250225 | 122100 | 377049310000 | 32300 | 32250 | 32300 | 32200 | 19452 |
| 387 | 20250225 | 122000 | 376421500350 | 32250 | 32200 | 32300 | 32150 | 39796 |
| 388 | 20250225 | 121900 | 375140406900 | 32200 | 32350 | 32400 | 32200 | 70185 |
| 389 | 20250225 | 121800 | 372872376250 | 32350 | 32150 | 32350 | 32150 | 29389 |
| 390 | 20250225 | 121700 | 371924304100 | 32200 | 32200 | 32300 | 32150 | 27140 |
| 391 | 20250225 | 121600 | 371048963950 | 32200 | 32150 | 32250 | 32100 | 18680 |
| 392 | 20250225 | 121500 | 370447927250 | 32150 | 32050 | 32250 | 32050 | 39053 |
| 393 | 20250225 | 121400 | 369191576250 | 32050 | 32150 | 32300 | 32050 | 80306 |
| 394 | 20250225 | 121300 | 366604321450 | 32200 | 31900 | 32200 | 31900 | 37877 |
| 395 | 20250225 | 121200 | 365390389950 | 31950 | 31900 | 31950 | 31850 | 12104 |
| 396 | 20250225 | 121100 | 365004302800 | 31850 | 31900 | 31950 | 31850 | 19173 |
| 397 | 20250225 | 121000 | 364392634050 | 31900 | 31900 | 32000 | 31900 | 15819 |
| 398 | 20250225 | 120900 | 363887536700 | 31900 | 32100 | 32100 | 31800 | 29405 |
| 399 | 20250225 | 120800 | 362948352350 | 32100 | 32000 | 32150 | 31950 | 58595 |
| 400 | 20250225 | 120700 | 361069222350 | 32050 | 31950 | 32050 | 31900 | 61221 |
| 401 | 20250225 | 120600 | 359111443350 | 31950 | 31900 | 32000 | 31850 | 57792 |
| 402 | 20250225 | 120500 | 357266568350 | 31900 | 31700 | 31950 | 31650 | 51911 |
| 403 | 20250225 | 120400 | 355613652350 | 31700 | 31750 | 31750 | 31650 | 8609 |
| 404 | 20250225 | 120300 | 355340816300 | 31750 | 31650 | 31750 | 31650 | 19288 |
| 405 | 20250225 | 120200 | 354729380650 | 31700 | 31800 | 31850 | 31650 | 25150 |
| 406 | 20250225 | 120100 | 353930592150 | 31800 | 31450 | 31800 | 31400 | 40686 |
| 407 | 20250225 | 120000 | 352643127400 | 31450 | 31450 | 31500 | 31400 | 11704 |
| 408 | 20250225 | 115900 | 352275278200 | 31500 | 31500 | 31600 | 31400 | 65918 |
| 409 | 20250225 | 115800 | 350201344900 | 31450 | 31500 | 31550 | 31450 | 17833 |
| 410 | 20250225 | 115700 | 349639723700 | 31500 | 31600 | 31600 | 31500 | 4735 |
| 411 | 20250225 | 115600 | 349490369100 | 31550 | 31550 | 31600 | 31500 | 6796 |
| 412 | 20250225 | 115500 | 349275921750 | 31550 | 31550 | 31600 | 31500 | 21912 |
| 413 | 20250225 | 115400 | 348584933400 | 31550 | 31600 | 31650 | 31550 | 9494 |
| 414 | 20250225 | 115300 | 348285193300 | 31600 | 31700 | 31700 | 31600 | 3963 |
| 415 | 20250225 | 115200 | 348159813850 | 31650 | 31600 | 31700 | 31600 | 9109 |
| 416 | 20250225 | 115100 | 347871444700 | 31650 | 31550 | 31650 | 31550 | 12159 |
| 417 | 20250225 | 115000 | 347487291100 | 31600 | 31650 | 31650 | 31550 | 6447 |
| 418 | 20250225 | 114900 | 347283676700 | 31650 | 31650 | 31650 | 31600 | 5051 |
| 419 | 20250225 | 114800 | 347123943150 | 31650 | 31700 | 31700 | 31600 | 3914 |
| 420 | 20250225 | 114700 | 347000082750 | 31650 | 31600 | 31700 | 31600 | 5225 |
| 421 | 20250225 | 114600 | 346834764500 | 31650 | 31600 | 31650 | 31550 | 10462 |
| 422 | 20250225 | 114500 | 346504431000 | 31550 | 31650 | 31700 | 31550 | 13626 |
| 423 | 20250225 | 114400 | 346073940850 | 31700 | 31650 | 31700 | 31550 | 18206 |
| 424 | 20250225 | 114300 | 345498966750 | 31650 | 31650 | 31700 | 31600 | 13593 |
| 425 | 20250225 | 114200 | 345069179500 | 31650 | 31700 | 31750 | 31650 | 6463 |
| 426 | 20250225 | 114100 | 344864339200 | 31750 | 31800 | 31800 | 31700 | 13480 |
| 427 | 20250225 | 114000 | 344436783950 | 31800 | 31800 | 31800 | 31700 | 9677 |
| 428 | 20250225 | 113900 | 344129660400 | 31800 | 31700 | 31800 | 31650 | 13357 |
| 429 | 20250225 | 113800 | 343705706850 | 31650 | 31650 | 31700 | 31550 | 14498 |
| 430 | 20250225 | 113700 | 343247366150 | 31600 | 31700 | 31700 | 31600 | 12878 |
| 431 | 20250225 | 113600 | 342840014050 | 31650 | 31750 | 31750 | 31650 | 11564 |
| 432 | 20250225 | 113500 | 342473523350 | 31700 | 31650 | 31750 | 31650 | 10276 |
| 433 | 20250225 | 113400 | 342147812650 | 31700 | 31750 | 31750 | 31550 | 41589 |
| 434 | 20250225 | 113300 | 340832756800 | 31750 | 31800 | 31850 | 31700 | 11263 |
| 435 | 20250225 | 113200 | 340474819350 | 31800 | 31700 | 31850 | 31700 | 11924 |
| 436 | 20250225 | 113100 | 340096119100 | 31750 | 31800 | 31850 | 31650 | 17841 |
| 437 | 20250225 | 113000 | 339529827450 | 31800 | 31900 | 31900 | 31800 | 13471 |
| 438 | 20250225 | 112900 | 339101044400 | 31900 | 31850 | 31900 | 31800 | 4774 |
| 439 | 20250225 | 112800 | 338948939700 | 31850 | 31900 | 31950 | 31800 | 19858 |
| 440 | 20250225 | 112700 | 338315982600 | 31900 | 31650 | 31900 | 31650 | 27083 |
| 441 | 20250225 | 112600 | 337455828450 | 31650 | 31800 | 31900 | 31650 | 35415 |
| 442 | 20250225 | 112500 | 336330921750 | 31800 | 31700 | 31850 | 31700 | 12509 |
| 443 | 20250225 | 112400 | 335933377550 | 31750 | 31950 | 32000 | 31650 | 58697 |
| 444 | 20250225 | 112300 | 334067553200 | 32000 | 32050 | 32100 | 31850 | 40423 |
| 445 | 20250225 | 112200 | 332775690050 | 32050 | 32000 | 32150 | 32000 | 24909 |
| 446 | 20250225 | 112100 | 331977202400 | 32050 | 32200 | 32400 | 32000 | 130455 |
| 447 | 20250225 | 112000 | 327767578550 | 32250 | 32000 | 32250 | 31950 | 55632 |
| 448 | 20250225 | 111900 | 325978835050 | 32000 | 31950 | 32050 | 31900 | 26029 |
| 449 | 20250225 | 111800 | 325146104850 | 31950 | 31750 | 32000 | 31750 | 19190 |
| 450 | 20250225 | 111700 | 324534212150 | 31750 | 31950 | 32000 | 31750 | 34596 |
| 451 | 20250225 | 111600 | 323430882100 | 31950 | 31900 | 32100 | 31800 | 35004 |
| 452 | 20250225 | 111500 | 322312190550 | 31900 | 32150 | 32200 | 31900 | 61162 |
| 453 | 20250225 | 111400 | 320351217450 | 32100 | 32050 | 32150 | 32000 | 36484 |
| 454 | 20250225 | 111300 | 319180956000 | 32050 | 31950 | 32150 | 31950 | 95717 |
| 455 | 20250225 | 111200 | 316111078700 | 31950 | 31950 | 32050 | 31900 | 87242 |
| 456 | 20250225 | 111100 | 313322471050 | 31950 | 31750 | 31950 | 31750 | 61829 |
| 457 | 20250225 | 111000 | 311350615850 | 31800 | 31600 | 31850 | 31500 | 50936 |
| 458 | 20250225 | 110900 | 309735987450 | 31600 | 31500 | 31650 | 31500 | 24545 |
| 459 | 20250225 | 110800 | 308961174100 | 31550 | 31500 | 31550 | 31400 | 68814 |
| 460 | 20250225 | 110700 | 306795803400 | 31550 | 31750 | 31800 | 31400 | 86186 |
| 461 | 20250225 | 110600 | 304078870600 | 31750 | 31800 | 31850 | 31650 | 32895 |
| 462 | 20250225 | 110500 | 303034262250 | 31850 | 31800 | 31950 | 31800 | 39518 |
| 463 | 20250225 | 110400 | 301774728150 | 31850 | 31800 | 31950 | 31800 | 52953 |
| 464 | 20250225 | 110300 | 300087529700 | 31850 | 31550 | 31850 | 31450 | 92728 |
| 465 | 20250225 | 110200 | 297153197100 | 31550 | 31650 | 31750 | 31550 | 37138 |
| 466 | 20250225 | 110100 | 295978815250 | 31650 | 31650 | 31750 | 31500 | 77514 |
| 467 | 20250225 | 110000 | 293527909850 | 31700 | 31950 | 32000 | 31600 | 109139 |
| 468 | 20250225 | 105900 | 290064650850 | 32000 | 32000 | 32050 | 31950 | 59255 |
| 469 | 20250225 | 105800 | 288167500400 | 32050 | 31900 | 32100 | 31850 | 80797 |
| 470 | 20250225 | 105700 | 285584611150 | 31850 | 31800 | 31900 | 31750 | 42866 |
| 471 | 20250225 | 105600 | 284219497800 | 31750 | 31800 | 31900 | 31750 | 88154 |
| 472 | 20250225 | 105500 | 281413745600 | 31800 | 31950 | 32050 | 31650 | 132324 |
| 473 | 20250225 | 105400 | 277205084550 | 31950 | 32200 | 32400 | 31800 | 207552 |
| 474 | 20250225 | 105300 | 270552879800 | 32200 | 32300 | 32400 | 32150 | 115542 |
| 475 | 20250225 | 105200 | 266827273350 | 32250 | 32550 | 32650 | 32100 | 155293 |
| 476 | 20250225 | 105100 | 261798060500 | 32550 | 32800 | 33250 | 32500 | 235373 |
| 477 | 20250225 | 105000 | 254081127200 | 32850 | 33250 | 33400 | 32800 | 248062 |
| 478 | 20250225 | 104900 | 245871924750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 479 | 20250225 | 104800 | 245871924750 | 33600 | 33350 | 33600 | 33250 | 179346 |
| 480 | 20250225 | 104700 | 239868710400 | 33350 | 32700 | 33450 | 32650 | 359461 |
| 481 | 20250225 | 104600 | 227977314200 | 32700 | 32600 | 32800 | 32450 | 111484 |
| 482 | 20250225 | 104500 | 224338214300 | 32600 | 32400 | 32700 | 32350 | 95987 |
| 483 | 20250225 | 104400 | 221210923550 | 32400 | 32300 | 32550 | 32150 | 121698 |
| 484 | 20250225 | 104300 | 217270571150 | 32300 | 32500 | 32600 | 32250 | 105441 |
| 485 | 20250225 | 104200 | 213853977200 | 32550 | 32750 | 32800 | 32300 | 132494 |
| 486 | 20250225 | 104100 | 209549487850 | 32750 | 32550 | 32800 | 32450 | 180874 |
| 487 | 20250225 | 104000 | 203641556650 | 32550 | 32300 | 32600 | 32250 | 236388 |
| 488 | 20250225 | 103900 | 195969454100 | 32350 | 32000 | 32450 | 31850 | 224509 |
| 489 | 20250225 | 103800 | 188731259550 | 31900 | 32050 | 32250 | 31800 | 225725 |
| 490 | 20250225 | 103700 | 181502943400 | 32100 | 31200 | 32100 | 31150 | 336236 |
| 491 | 20250225 | 103600 | 170818324300 | 31250 | 30900 | 31250 | 30850 | 48152 |
| 492 | 20250225 | 103500 | 169321222650 | 30900 | 30800 | 31000 | 30800 | 19022 |
| 493 | 20250225 | 103400 | 168733070750 | 30800 | 30800 | 30900 | 30750 | 17930 |
| 494 | 20250225 | 103300 | 168180416450 | 30850 | 30800 | 30950 | 30700 | 42095 |
| 495 | 20250225 | 103200 | 166883337950 | 30800 | 30900 | 30950 | 30800 | 37689 |
| 496 | 20250225 | 103100 | 165720146600 | 30950 | 31050 | 31100 | 30800 | 84221 |
| 497 | 20250225 | 103000 | 163117316850 | 31100 | 31200 | 31300 | 31000 | 64264 |
| 498 | 20250225 | 102900 | 161118087000 | 31250 | 31400 | 31450 | 31200 | 30517 |
| 499 | 20250225 | 102800 | 160162500450 | 31400 | 31400 | 31450 | 31300 | 16734 |
| 500 | 20250225 | 102700 | 159637711300 | 31400 | 31500 | 31500 | 31400 | 16308 |
| 501 | 20250225 | 102600 | 159125069850 | 31550 | 31550 | 31650 | 31450 | 12705 |
| 502 | 20250225 | 102500 | 158724423350 | 31600 | 31550 | 31650 | 31500 | 14533 |
| 503 | 20250225 | 102400 | 158265617450 | 31550 | 31500 | 31550 | 31400 | 20851 |
| 504 | 20250225 | 102300 | 157609579750 | 31550 | 31450 | 31550 | 31450 | 10842 |
| 505 | 20250225 | 102200 | 157268022650 | 31500 | 31650 | 31700 | 31400 | 24504 |
| 506 | 20250225 | 102100 | 156495726450 | 31650 | 31700 | 31850 | 31650 | 55300 |
| 507 | 20250225 | 102000 | 154736987650 | 31750 | 31550 | 31750 | 31550 | 55599 |
| 508 | 20250225 | 101900 | 152974810450 | 31600 | 31350 | 31600 | 31350 | 27807 |
| 509 | 20250225 | 101800 | 152099539600 | 31350 | 31400 | 31500 | 31350 | 9210 |
| 510 | 20250225 | 101700 | 151810240150 | 31400 | 31200 | 31550 | 31200 | 26314 |
| 511 | 20250225 | 101600 | 150984010800 | 31200 | 31250 | 31350 | 31200 | 18306 |
| 512 | 20250225 | 101500 | 150411744350 | 31300 | 31500 | 31500 | 31250 | 18065 |
| 513 | 20250225 | 101400 | 149845307050 | 31500 | 31350 | 31500 | 31300 | 27653 |
| 514 | 20250225 | 101300 | 148977106650 | 31350 | 31400 | 31400 | 31250 | 25669 |
| 515 | 20250225 | 101200 | 148173237600 | 31350 | 31500 | 31600 | 31350 | 16431 |
| 516 | 20250225 | 101100 | 147655830850 | 31500 | 31400 | 31650 | 31350 | 32898 |
| 517 | 20250225 | 101000 | 146617681250 | 31400 | 31500 | 31600 | 31300 | 21334 |
| 518 | 20250225 | 100900 | 145947424050 | 31500 | 31250 | 31600 | 31250 | 22439 |
| 519 | 20250225 | 100800 | 145241520500 | 31250 | 31250 | 31450 | 31250 | 31385 |
| 520 | 20250225 | 100700 | 144257773000 | 31300 | 31250 | 31350 | 31250 | 23811 |
| 521 | 20250225 | 100600 | 143513115400 | 31250 | 31550 | 31600 | 31250 | 48789 |
| 522 | 20250225 | 100500 | 141983498950 | 31600 | 31700 | 31750 | 31400 | 34710 |
| 523 | 20250225 | 100400 | 140887421650 | 31700 | 31700 | 31850 | 31650 | 32001 |
| 524 | 20250225 | 100300 | 139872067050 | 31700 | 31800 | 31950 | 31700 | 73486 |
| 525 | 20250225 | 100200 | 137531192950 | 31850 | 31700 | 31850 | 31650 | 64253 |
| 526 | 20250225 | 100100 | 135488835700 | 31700 | 31350 | 31750 | 31300 | 64002 |
| 527 | 20250225 | 100000 | 133467482200 | 31350 | 31450 | 31450 | 31150 | 85352 |
| 528 | 20250225 | 095900 | 130796928500 | 31450 | 31650 | 31650 | 31350 | 47163 |
| 529 | 20250225 | 095800 | 129313216350 | 31650 | 31500 | 31700 | 31450 | 34648 |
| 530 | 20250225 | 095700 | 128217943800 | 31450 | 31550 | 31700 | 31450 | 37731 |
| 531 | 20250225 | 095600 | 127027569850 | 31550 | 31800 | 31800 | 31550 | 66247 |
| 532 | 20250225 | 095500 | 124930120150 | 31850 | 31950 | 32000 | 31550 | 73917 |
| 533 | 20250225 | 095400 | 122581304050 | 31950 | 31900 | 32000 | 31750 | 76764 |
| 534 | 20250225 | 095300 | 120133044250 | 31950 | 31650 | 31950 | 31600 | 160693 |
| 535 | 20250225 | 095200 | 115015375100 | 31700 | 31600 | 31700 | 31500 | 47381 |
| 536 | 20250225 | 095100 | 113518447200 | 31600 | 31400 | 31650 | 31200 | 54495 |
| 537 | 20250225 | 095000 | 111802158350 | 31400 | 31400 | 31500 | 31250 | 40909 |
| 538 | 20250225 | 094900 | 110518674200 | 31400 | 31200 | 31750 | 31100 | 152759 |
| 539 | 20250225 | 094800 | 105706436300 | 31200 | 31300 | 31400 | 31200 | 53421 |
| 540 | 20250225 | 094700 | 104033829250 | 31300 | 31600 | 31600 | 31250 | 81497 |
| 541 | 20250225 | 094600 | 101473021050 | 31550 | 31450 | 31750 | 31400 | 155013 |
| 542 | 20250225 | 094500 | 96577164300 | 31450 | 31300 | 31500 | 31150 | 166448 |
| 543 | 20250225 | 094400 | 91350114650 | 31300 | 31100 | 31350 | 30900 | 112208 |
| 544 | 20250225 | 094300 | 87852586050 | 31100 | 30850 | 31100 | 30750 | 45187 |
| 545 | 20250225 | 094200 | 86456294050 | 30850 | 30800 | 31000 | 30800 | 37549 |
| 546 | 20250225 | 094100 | 85294586950 | 30800 | 31050 | 31100 | 30700 | 72267 |
| 547 | 20250225 | 094000 | 83063200500 | 31050 | 30900 | 31300 | 30850 | 227382 |
| 548 | 20250225 | 093900 | 75998968700 | 30900 | 30550 | 30900 | 30500 | 68656 |
| 549 | 20250225 | 093800 | 73888270850 | 30800 | 30450 | 30800 | 30300 | 139341 |
| 550 | 20250225 | 093700 | 69631738550 | 30500 | 30350 | 30500 | 30250 | 56938 |
| 551 | 20250225 | 093600 | 67900700650 | 30300 | 29950 | 30450 | 29900 | 60549 |
| 552 | 20250225 | 093500 | 66069384450 | 30000 | 30000 | 30050 | 29750 | 48878 |
| 553 | 20250225 | 093400 | 64607405150 | 30050 | 30150 | 30250 | 30000 | 21436 |
| 554 | 20250225 | 093300 | 63961924350 | 30200 | 30250 | 30350 | 30050 | 33020 |
| 555 | 20250225 | 093200 | 62965424450 | 30250 | 30050 | 30500 | 30000 | 87851 |
| 556 | 20250225 | 093100 | 60304935050 | 30100 | 30000 | 30100 | 29650 | 100975 |
| 557 | 20250225 | 093000 | 57291655000 | 29950 | 30350 | 30400 | 29900 | 85390 |
| 558 | 20250225 | 092900 | 54721284300 | 30350 | 30150 | 30600 | 30150 | 95640 |
| 559 | 20250225 | 092800 | 51812460950 | 30150 | 30550 | 30800 | 30000 | 158470 |
| 560 | 20250225 | 092700 | 47004998700 | 30600 | 31000 | 31000 | 30500 | 146071 |
| 561 | 20250225 | 092600 | 42514584850 | 31000 | 30700 | 31150 | 30650 | 233336 |
| 562 | 20250225 | 092500 | 35298090050 | 30750 | 30550 | 31000 | 30350 | 419435 |
| 563 | 20250225 | 092400 | 22436344550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 564 | 20250225 | 092300 | 22436344550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 565 | 20250225 | 092200 | 22436344550 | 30200 | 29500 | 30200 | 29500 | 165172 |
| 566 | 20250225 | 092100 | 17503376650 | 29500 | 29200 | 29550 | 29200 | 89939 |
| 567 | 20250225 | 092000 | 14858652250 | 29200 | 28750 | 29300 | 28700 | 49212 |
| 568 | 20250225 | 091900 | 13429811950 | 28750 | 28650 | 28900 | 28600 | 29966 |
| 569 | 20250225 | 091800 | 12568221850 | 28650 | 28800 | 28900 | 28650 | 9632 |
| 570 | 20250225 | 091700 | 12291238950 | 28800 | 28950 | 29000 | 28750 | 12843 |
| 571 | 20250225 | 091600 | 11920778900 | 28950 | 28700 | 29000 | 28650 | 21850 |
| 572 | 20250225 | 091500 | 11289793900 | 28650 | 28850 | 28900 | 28650 | 26083 |
| 573 | 20250225 | 091400 | 10539202300 | 28850 | 28850 | 29050 | 28800 | 14867 |
| 574 | 20250225 | 091300 | 10109357300 | 28850 | 28950 | 29050 | 28850 | 15872 |
| 575 | 20250225 | 091200 | 9649767700 | 28950 | 29250 | 29300 | 28950 | 25858 |
| 576 | 20250225 | 091100 | 8896114600 | 29250 | 28750 | 29350 | 28700 | 50526 |
| 577 | 20250225 | 091000 | 7430340950 | 28800 | 28800 | 28950 | 28750 | 32800 |
| 578 | 20250225 | 090900 | 6484867950 | 28850 | 29100 | 29450 | 28800 | 70161 |
| 579 | 20250225 | 090800 | 4436141750 | 29100 | 28500 | 29200 | 28350 | 51499 |
| 580 | 20250225 | 090700 | 2949782600 | 28500 | 27900 | 28650 | 27750 | 39598 |
| 581 | 20250225 | 090600 | 1827174200 | 27950 | 27600 | 27950 | 27600 | 8635 |
| 582 | 20250225 | 090500 | 1587166250 | 27700 | 27750 | 27900 | 27600 | 13815 |
| 583 | 20250225 | 090400 | 1202851600 | 27800 | 27600 | 27850 | 27500 | 6561 |
| 584 | 20250225 | 090300 | 1020909950 | 27550 | 27450 | 27550 | 27400 | 4158 |
| 585 | 20250225 | 090200 | 906688350 | 27500 | 27350 | 27550 | 27350 | 2709 |
| 586 | 20250225 | 090100 | 832327600 | 27350 | 27500 | 27500 | 27350 | 13411 |
| 587 | 20250225 | 090000 | 464941000 | 27500 | 27500 | 27700 | 27400 | 16642 |