33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 190600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 12854 |
| 3 | 20250225 | 190500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20250225 | 190400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20250225 | 190300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20250225 | 190200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20250225 | 190100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20250225 | 190000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20250225 | 185900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20250225 | 185800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20250225 | 185700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20250225 | 185600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20250225 | 185500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20250225 | 185400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20250225 | 185300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20250225 | 185200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20250225 | 185100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20250225 | 185000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20250225 | 184900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20250225 | 184800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20250225 | 184700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20250225 | 184600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20250225 | 184500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20250225 | 184400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20250225 | 184300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20250225 | 184200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20250225 | 184100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20250225 | 184000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20250225 | 183900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20250225 | 183800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20250225 | 183700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20250225 | 183600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 12854 |
| 33 | 20250225 | 183500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20250225 | 183400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20250225 | 183300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20250225 | 183200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20250225 | 183100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20250225 | 183000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20250225 | 182900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20250225 | 182800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20250225 | 182700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20250225 | 182600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20250225 | 182500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20250225 | 182400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20250225 | 182300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20250225 | 182200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20250225 | 182100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20250225 | 182000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20250225 | 181900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20250225 | 181800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20250225 | 181700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20250225 | 181600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20250225 | 181500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20250225 | 181400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20250225 | 181300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20250225 | 181200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20250225 | 181100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20250225 | 181000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20250225 | 180900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20250225 | 180800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20250225 | 180700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20250225 | 180600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 12854 |
| 63 | 20250225 | 180500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20250225 | 180400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20250225 | 180300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20250225 | 180200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20250225 | 180100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20250225 | 180000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20250225 | 175900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20250225 | 175800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20250225 | 175700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20250225 | 175600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20250225 | 175500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20250225 | 175400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20250225 | 175300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20250225 | 175200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20250225 | 175100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20250225 | 175000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20250225 | 174900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20250225 | 174800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20250225 | 174700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20250225 | 174600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20250225 | 174500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20250225 | 174400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20250225 | 174300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20250225 | 174200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20250225 | 174100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20250225 | 174000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20250225 | 173900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20250225 | 173800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20250225 | 173700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20250225 | 173600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 12854 |
| 93 | 20250225 | 173500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20250225 | 173400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20250225 | 173300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20250225 | 173200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20250225 | 173100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20250225 | 173000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20250225 | 172900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20250225 | 172800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20250225 | 172700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20250225 | 172600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20250225 | 172500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20250225 | 172400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20250225 | 172300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20250225 | 172200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20250225 | 172100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20250225 | 172000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20250225 | 171900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20250225 | 171800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20250225 | 171700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20250225 | 171600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20250225 | 171500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20250225 | 171400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20250225 | 171300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20250225 | 171200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20250225 | 171100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20250225 | 171000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20250225 | 170900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20250225 | 170800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20250225 | 170700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20250225 | 170600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 12854 |
| 123 | 20250225 | 170500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20250225 | 170400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20250225 | 170300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20250225 | 170200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20250225 | 170100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20250225 | 170000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20250225 | 165900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20250225 | 165800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20250225 | 165700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20250225 | 165600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20250225 | 165500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20250225 | 165400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20250225 | 165300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20250225 | 165200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20250225 | 165100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20250225 | 165000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20250225 | 164900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20250225 | 164800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20250225 | 164700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20250225 | 164600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20250225 | 164500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20250225 | 164400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20250225 | 164300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20250225 | 164200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20250225 | 164100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20250225 | 164000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20250225 | 163900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20250225 | 163800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20250225 | 163700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20250225 | 163600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 12854 |
| 153 | 20250225 | 163500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20250225 | 163400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20250225 | 163300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20250225 | 163200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20250225 | 163100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20250225 | 163000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20250225 | 162900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20250225 | 162800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20250225 | 162700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20250225 | 162600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20250225 | 162500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20250225 | 162400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20250225 | 162300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20250225 | 162200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20250225 | 162100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20250225 | 162000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20250225 | 161900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20250225 | 161800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20250225 | 161700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20250225 | 161600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20250225 | 161500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20250225 | 161400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20250225 | 161300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20250225 | 161200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20250225 | 161100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20250225 | 161000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20250225 | 160900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20250225 | 160800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20250225 | 160700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20250225 | 160600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 12854 |
| 183 | 20250225 | 160500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20250225 | 160400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20250225 | 160300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20250225 | 160200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20250225 | 160100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20250225 | 160000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20250225 | 155900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20250225 | 155800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20250225 | 155700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20250225 | 155600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20250225 | 155500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20250225 | 155400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20250225 | 155300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20250225 | 155200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20250225 | 155100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20250225 | 155000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20250225 | 154900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20250225 | 154800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20250225 | 154700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20250225 | 154600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20250225 | 154500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20250225 | 154400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20250225 | 154300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20250225 | 154200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20250225 | 154100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20250225 | 154000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20250225 | 153900 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20250225 | 153800 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20250225 | 153700 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20250225 | 153600 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 12854 |
| 213 | 20250225 | 153500 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20250225 | 153400 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20250225 | 153300 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20250225 | 153200 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20250225 | 153100 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20250225 | 153000 | 48726014500 | 37400 | 37400 | 37400 | 37400 | 12854 |
| 219 | 20250225 | 152900 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 220 | 20250225 | 152800 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 221 | 20250225 | 152700 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 222 | 20250225 | 152600 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 223 | 20250225 | 152500 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 224 | 20250225 | 152400 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 225 | 20250225 | 152300 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 226 | 20250225 | 152200 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 227 | 20250225 | 152100 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 228 | 20250225 | 152000 | 48245274900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 229 | 20250225 | 151900 | 48245274900 | 37250 | 37300 | 37300 | 37200 | 2104 |
| 230 | 20250225 | 151800 | 48166914500 | 37350 | 37350 | 37350 | 37250 | 1742 |
| 231 | 20250225 | 151700 | 48101900150 | 37300 | 37350 | 37400 | 37250 | 3497 |
| 232 | 20250225 | 151600 | 47971451600 | 37350 | 37350 | 37350 | 37250 | 4351 |
| 233 | 20250225 | 151500 | 47809093950 | 37350 | 37350 | 37400 | 37250 | 2710 |
| 234 | 20250225 | 151400 | 47707942200 | 37300 | 37350 | 37400 | 37300 | 2082 |
| 235 | 20250225 | 151300 | 47630194300 | 37400 | 37400 | 37450 | 37300 | 3254 |
| 236 | 20250225 | 151200 | 47508518800 | 37400 | 37450 | 37450 | 37250 | 7818 |
| 237 | 20250225 | 151100 | 47216867800 | 37400 | 37450 | 37500 | 37350 | 2383 |
| 238 | 20250225 | 151000 | 47127737500 | 37500 | 37450 | 37500 | 37350 | 3154 |
| 239 | 20250225 | 150900 | 47009785400 | 37450 | 37500 | 37500 | 37400 | 1306 |
| 240 | 20250225 | 150800 | 46960853950 | 37450 | 37500 | 37550 | 37400 | 1144 |
| 241 | 20250225 | 150700 | 46917977100 | 37500 | 37400 | 37550 | 37350 | 1956 |
| 242 | 20250225 | 150600 | 46844716300 | 37350 | 37400 | 37450 | 37350 | 3561 |
| 243 | 20250225 | 150500 | 46711538250 | 37400 | 37500 | 37500 | 37350 | 6623 |
| 244 | 20250225 | 150400 | 46463758500 | 37500 | 37500 | 37550 | 37450 | 1996 |
| 245 | 20250225 | 150300 | 46388938950 | 37500 | 37600 | 37600 | 37500 | 7344 |
| 246 | 20250225 | 150200 | 46113493400 | 37600 | 37650 | 37650 | 37550 | 4246 |
| 247 | 20250225 | 150100 | 45953994050 | 37600 | 37700 | 37700 | 37600 | 3189 |
| 248 | 20250225 | 150000 | 45834028950 | 37650 | 37700 | 37700 | 37650 | 876 |
| 249 | 20250225 | 145900 | 45801016750 | 37700 | 37650 | 37700 | 37600 | 1744 |
| 250 | 20250225 | 145800 | 45735369200 | 37650 | 37650 | 37700 | 37600 | 2544 |
| 251 | 20250225 | 145700 | 45639596700 | 37700 | 37650 | 37700 | 37650 | 1440 |
| 252 | 20250225 | 145600 | 45585359850 | 37600 | 37650 | 37700 | 37600 | 1688 |
| 253 | 20250225 | 145500 | 45521782250 | 37700 | 37700 | 37700 | 37650 | 930 |
| 254 | 20250225 | 145400 | 45486732650 | 37650 | 37650 | 37700 | 37650 | 3206 |
| 255 | 20250225 | 145300 | 45365989100 | 37650 | 37750 | 37750 | 37650 | 1007 |
| 256 | 20250225 | 145200 | 45328025800 | 37750 | 37750 | 37750 | 37650 | 2366 |
| 257 | 20250225 | 145100 | 45238799800 | 37750 | 37750 | 37750 | 37700 | 2552 |
| 258 | 20250225 | 145000 | 45142466000 | 37700 | 37750 | 37750 | 37650 | 1861 |
| 259 | 20250225 | 144900 | 45072309200 | 37750 | 37700 | 37750 | 37650 | 1197 |
| 260 | 20250225 | 144800 | 45027161250 | 37700 | 37700 | 37700 | 37600 | 1474 |
| 261 | 20250225 | 144700 | 44971644450 | 37700 | 37650 | 37700 | 37600 | 1218 |
| 262 | 20250225 | 144600 | 44925762700 | 37700 | 37700 | 37700 | 37600 | 1247 |
| 263 | 20250225 | 144500 | 44878795150 | 37650 | 37700 | 37700 | 37600 | 1042 |
| 264 | 20250225 | 144400 | 44839530800 | 37600 | 37600 | 37700 | 37600 | 1335 |
| 265 | 20250225 | 144300 | 44789272550 | 37650 | 37650 | 37700 | 37600 | 1099 |
| 266 | 20250225 | 144200 | 44747893400 | 37650 | 37700 | 37700 | 37600 | 1336 |
| 267 | 20250225 | 144100 | 44697551450 | 37700 | 37700 | 37700 | 37600 | 1314 |
| 268 | 20250225 | 144000 | 44648054600 | 37700 | 37700 | 37750 | 37650 | 1152 |
| 269 | 20250225 | 143900 | 44604628000 | 37700 | 37750 | 37750 | 37650 | 1416 |
| 270 | 20250225 | 143800 | 44551266600 | 37750 | 37750 | 37800 | 37650 | 1677 |
| 271 | 20250225 | 143700 | 44488027450 | 37750 | 37750 | 37750 | 37650 | 1379 |
| 272 | 20250225 | 143600 | 44436004450 | 37750 | 37750 | 37750 | 37700 | 826 |
| 273 | 20250225 | 143500 | 44404830500 | 37750 | 37700 | 37750 | 37650 | 984 |
| 274 | 20250225 | 143400 | 44367710250 | 37750 | 37750 | 37750 | 37650 | 1487 |
| 275 | 20250225 | 143300 | 44311621350 | 37700 | 37750 | 37750 | 37650 | 1318 |
| 276 | 20250225 | 143200 | 44261945550 | 37700 | 37650 | 37750 | 37650 | 1247 |
| 277 | 20250225 | 143100 | 44214933150 | 37700 | 37750 | 37750 | 37650 | 1409 |
| 278 | 20250225 | 143000 | 44161831550 | 37750 | 37700 | 37750 | 37600 | 1029 |
| 279 | 20250225 | 142900 | 44123048200 | 37600 | 37650 | 37750 | 37600 | 1550 |
| 280 | 20250225 | 142800 | 44064673000 | 37650 | 37650 | 37650 | 37600 | 751 |
| 281 | 20250225 | 142700 | 44036405050 | 37650 | 37600 | 37650 | 37550 | 1064 |
| 282 | 20250225 | 142600 | 43996390900 | 37600 | 37600 | 37650 | 37550 | 4917 |
| 283 | 20250225 | 142500 | 43811711100 | 37600 | 37600 | 37650 | 37550 | 1171 |
| 284 | 20250225 | 142400 | 43767687250 | 37600 | 37600 | 37650 | 37500 | 1657 |
| 285 | 20250225 | 142300 | 43705447250 | 37650 | 37700 | 37750 | 37500 | 4918 |
| 286 | 20250225 | 142200 | 43520633750 | 37700 | 37650 | 37750 | 37600 | 1951 |
| 287 | 20250225 | 142100 | 43447145300 | 37650 | 37650 | 37750 | 37600 | 1648 |
| 288 | 20250225 | 142000 | 43385049150 | 37650 | 37650 | 37750 | 37600 | 1456 |
| 289 | 20250225 | 141900 | 43330187950 | 37650 | 37650 | 37700 | 37600 | 3341 |
| 290 | 20250225 | 141800 | 43204494750 | 37650 | 37650 | 37700 | 37600 | 1429 |
| 291 | 20250225 | 141700 | 43150703800 | 37650 | 37650 | 37650 | 37600 | 1528 |
| 292 | 20250225 | 141600 | 43093207300 | 37650 | 37550 | 37650 | 37550 | 2201 |
| 293 | 20250225 | 141500 | 43010500750 | 37550 | 37650 | 37650 | 37550 | 7703 |
| 294 | 20250225 | 141400 | 42721049950 | 37650 | 37650 | 37650 | 37600 | 3740 |
| 295 | 20250225 | 141300 | 42580360950 | 37600 | 37750 | 37750 | 37600 | 3030 |
| 296 | 20250225 | 141200 | 42466332400 | 37700 | 37700 | 37750 | 37650 | 1274 |
| 297 | 20250225 | 141100 | 42418307350 | 37650 | 37650 | 37750 | 37600 | 1174 |
| 298 | 20250225 | 141000 | 42374066250 | 37650 | 37800 | 37800 | 37600 | 2387 |
| 299 | 20250225 | 140900 | 42284038500 | 37750 | 37800 | 37850 | 37650 | 7713 |
| 300 | 20250225 | 140800 | 41993189350 | 37800 | 37800 | 37800 | 37750 | 1175 |
| 301 | 20250225 | 140700 | 41948784300 | 37800 | 37800 | 37850 | 37750 | 1557 |
| 302 | 20250225 | 140600 | 41889915000 | 37800 | 37750 | 37850 | 37700 | 3074 |
| 303 | 20250225 | 140500 | 41773794050 | 37700 | 37850 | 37850 | 37700 | 1713 |
| 304 | 20250225 | 140400 | 41709107400 | 37850 | 37750 | 37850 | 37650 | 2389 |
| 305 | 20250225 | 140300 | 41618885600 | 37750 | 37650 | 37750 | 37600 | 5039 |
| 306 | 20250225 | 140200 | 41429003750 | 37600 | 37700 | 37750 | 37600 | 6034 |
| 307 | 20250225 | 140100 | 41201854100 | 37700 | 37700 | 37750 | 37650 | 2828 |
| 308 | 20250225 | 140000 | 41095242650 | 37750 | 37800 | 37800 | 37700 | 5605 |
| 309 | 20250225 | 135900 | 40883832350 | 37700 | 37750 | 37850 | 37700 | 7037 |
| 310 | 20250225 | 135800 | 40618032300 | 37800 | 37950 | 37950 | 37750 | 10329 |
| 311 | 20250225 | 135700 | 40227604800 | 37900 | 38000 | 38050 | 37850 | 3132 |
| 312 | 20250225 | 135600 | 40108855400 | 38050 | 38250 | 38250 | 37900 | 7853 |
| 313 | 20250225 | 135500 | 39810133400 | 38250 | 38250 | 38250 | 38100 | 4863 |
| 314 | 20250225 | 135400 | 39624398850 | 38250 | 38250 | 38300 | 38200 | 2205 |
| 315 | 20250225 | 135300 | 39540007550 | 38250 | 38300 | 38300 | 38200 | 2981 |
| 316 | 20250225 | 135200 | 39425966000 | 38300 | 38300 | 38350 | 38250 | 5144 |
| 317 | 20250225 | 135100 | 39228950550 | 38300 | 38300 | 38300 | 38200 | 2682 |
| 318 | 20250225 | 135000 | 39126291500 | 38250 | 38150 | 38250 | 38100 | 7677 |
| 319 | 20250225 | 134900 | 38833010050 | 38200 | 38200 | 38250 | 38150 | 1213 |
| 320 | 20250225 | 134800 | 38786669250 | 38200 | 38200 | 38250 | 38150 | 2696 |
| 321 | 20250225 | 134700 | 38683752250 | 38250 | 38200 | 38250 | 38150 | 1419 |
| 322 | 20250225 | 134600 | 38629508400 | 38200 | 38300 | 38300 | 38200 | 2515 |
| 323 | 20250225 | 134500 | 38533333250 | 38300 | 38300 | 38300 | 38250 | 1554 |
| 324 | 20250225 | 134400 | 38473824200 | 38300 | 38250 | 38300 | 38200 | 1274 |
| 325 | 20250225 | 134300 | 38425082400 | 38250 | 38250 | 38300 | 38200 | 1301 |
| 326 | 20250225 | 134200 | 38375296950 | 38250 | 38300 | 38350 | 38200 | 4041 |
| 327 | 20250225 | 134100 | 38220682800 | 38300 | 38250 | 38350 | 38250 | 1787 |
| 328 | 20250225 | 134000 | 38152255850 | 38300 | 38150 | 38350 | 38150 | 5408 |
| 329 | 20250225 | 133900 | 37945575650 | 38150 | 38250 | 38250 | 38150 | 4815 |
| 330 | 20250225 | 133800 | 37761687250 | 38250 | 38350 | 38350 | 38200 | 4028 |
| 331 | 20250225 | 133700 | 37607536400 | 38350 | 38450 | 38450 | 38250 | 6126 |
| 332 | 20250225 | 133600 | 37372584650 | 38450 | 38350 | 38500 | 38300 | 10091 |
| 333 | 20250225 | 133500 | 36984836700 | 38350 | 38350 | 38400 | 38300 | 6463 |
| 334 | 20250225 | 133400 | 36736989650 | 38350 | 38300 | 38400 | 38250 | 12131 |
| 335 | 20250225 | 133300 | 36271737300 | 38350 | 38200 | 38350 | 38150 | 17392 |
| 336 | 20250225 | 133200 | 35606552750 | 38150 | 37950 | 38200 | 37900 | 15721 |
| 337 | 20250225 | 133100 | 35007843800 | 37950 | 37950 | 38000 | 37850 | 4234 |
| 338 | 20250225 | 133000 | 34847123800 | 37950 | 37950 | 37950 | 37850 | 992 |
| 339 | 20250225 | 132900 | 34809500800 | 37950 | 37900 | 37950 | 37850 | 1184 |
| 340 | 20250225 | 132800 | 34764622350 | 37950 | 37950 | 37950 | 37850 | 1328 |
| 341 | 20250225 | 132700 | 34714266350 | 37950 | 37950 | 37950 | 37850 | 994 |
| 342 | 20250225 | 132600 | 34676587250 | 37950 | 37950 | 37950 | 37850 | 8017 |
| 343 | 20250225 | 132500 | 34372691700 | 37950 | 37950 | 37950 | 37850 | 1506 |
| 344 | 20250225 | 132400 | 34315604950 | 37900 | 38000 | 38000 | 37850 | 2376 |
| 345 | 20250225 | 132300 | 34225528600 | 38000 | 37950 | 38100 | 37950 | 3590 |
| 346 | 20250225 | 132200 | 34089005000 | 37950 | 37950 | 38000 | 37900 | 606 |
| 347 | 20250225 | 132100 | 34066008850 | 37950 | 37950 | 38050 | 37900 | 1263 |
| 348 | 20250225 | 132000 | 34018019850 | 37950 | 37900 | 38050 | 37850 | 7576 |
| 349 | 20250225 | 131900 | 33730086350 | 37900 | 37900 | 37950 | 37850 | 2715 |
| 350 | 20250225 | 131800 | 33627134550 | 37950 | 37850 | 37950 | 37850 | 6590 |
| 351 | 20250225 | 131700 | 33377491600 | 37850 | 37850 | 37900 | 37800 | 1454 |
| 352 | 20250225 | 131600 | 33322452150 | 37850 | 37900 | 37900 | 37850 | 721 |
| 353 | 20250225 | 131500 | 33295146750 | 37900 | 37850 | 37900 | 37800 | 3046 |
| 354 | 20250225 | 131400 | 33179946550 | 37800 | 37950 | 37950 | 37800 | 2887 |
| 355 | 20250225 | 131300 | 33070577050 | 37950 | 38000 | 38000 | 37900 | 1593 |
| 356 | 20250225 | 131200 | 33010125550 | 38000 | 38000 | 38000 | 37950 | 1807 |
| 357 | 20250225 | 131100 | 32941488950 | 38000 | 37950 | 38000 | 37900 | 787 |
| 358 | 20250225 | 131000 | 32911617950 | 38000 | 38000 | 38000 | 37950 | 969 |
| 359 | 20250225 | 130900 | 32874817050 | 37950 | 37950 | 38000 | 37950 | 1314 |
| 360 | 20250225 | 130800 | 32824893050 | 37950 | 38000 | 38000 | 37800 | 1896 |
| 361 | 20250225 | 130700 | 32753063450 | 38000 | 38000 | 38050 | 37950 | 1902 |
| 362 | 20250225 | 130600 | 32680790250 | 38000 | 38050 | 38050 | 37900 | 2843 |
| 363 | 20250225 | 130500 | 32572829750 | 38000 | 38050 | 38100 | 37950 | 3274 |
| 364 | 20250225 | 130400 | 32448305000 | 38100 | 38100 | 38100 | 38050 | 1724 |
| 365 | 20250225 | 130300 | 32382664550 | 38050 | 38000 | 38100 | 37950 | 7380 |
| 366 | 20250225 | 130200 | 32102010550 | 38000 | 38050 | 38050 | 37950 | 3458 |
| 367 | 20250225 | 130100 | 31970677250 | 38050 | 38000 | 38050 | 37950 | 2940 |
| 368 | 20250225 | 130000 | 31858925100 | 38000 | 37950 | 38050 | 37900 | 7601 |
| 369 | 20250225 | 125900 | 31570126550 | 37900 | 37900 | 37950 | 37850 | 1648 |
| 370 | 20250225 | 125800 | 31507617300 | 37900 | 37850 | 37900 | 37800 | 1897 |
| 371 | 20250225 | 125700 | 31435793250 | 37900 | 37900 | 37950 | 37850 | 1125 |
| 372 | 20250225 | 125600 | 31393126250 | 37900 | 38000 | 38000 | 37850 | 1192 |
| 373 | 20250225 | 125500 | 31347918150 | 37950 | 37950 | 38000 | 37900 | 2074 |
| 374 | 20250225 | 125400 | 31269192600 | 37900 | 38000 | 38000 | 37900 | 4138 |
| 375 | 20250225 | 125300 | 31112302550 | 38000 | 38000 | 38000 | 37950 | 911 |
| 376 | 20250225 | 125200 | 31077691900 | 38000 | 37950 | 38000 | 37950 | 1234 |
| 377 | 20250225 | 125100 | 31030831650 | 37950 | 38000 | 38100 | 37950 | 3955 |
| 378 | 20250225 | 125000 | 30880423450 | 38050 | 38000 | 38050 | 38000 | 1205 |
| 379 | 20250225 | 124900 | 30834577550 | 38050 | 37950 | 38050 | 37900 | 4842 |
| 380 | 20250225 | 124800 | 30650622600 | 37950 | 37950 | 38000 | 37900 | 1599 |
| 381 | 20250225 | 124700 | 30589937600 | 37950 | 37850 | 37950 | 37800 | 4410 |
| 382 | 20250225 | 124600 | 30422842500 | 37800 | 37900 | 37900 | 37750 | 5018 |
| 383 | 20250225 | 124500 | 30233142400 | 37900 | 37900 | 37900 | 37800 | 977 |
| 384 | 20250225 | 124400 | 30196150700 | 37900 | 37800 | 37900 | 37750 | 1566 |
| 385 | 20250225 | 124300 | 30136908150 | 37800 | 37850 | 37850 | 37750 | 759 |
| 386 | 20250225 | 124200 | 30108209850 | 37900 | 37950 | 37950 | 37900 | 1714 |
| 387 | 20250225 | 124100 | 30043190950 | 37900 | 37800 | 37950 | 37800 | 2190 |
| 388 | 20250225 | 124000 | 29960193050 | 37750 | 37700 | 37850 | 37700 | 2270 |
| 389 | 20250225 | 123900 | 29874360750 | 37800 | 37750 | 37800 | 37700 | 2957 |
| 390 | 20250225 | 123800 | 29762789450 | 37750 | 37800 | 37800 | 37700 | 624 |
| 391 | 20250225 | 123700 | 29739233300 | 37750 | 37750 | 37800 | 37700 | 1783 |
| 392 | 20250225 | 123600 | 29671967600 | 37750 | 37750 | 37800 | 37700 | 2853 |
| 393 | 20250225 | 123500 | 29564318550 | 37750 | 37750 | 37800 | 37650 | 6305 |
| 394 | 20250225 | 123400 | 29326554100 | 37800 | 37800 | 37850 | 37750 | 2610 |
| 395 | 20250225 | 123300 | 29227901600 | 37800 | 37800 | 37850 | 37750 | 951 |
| 396 | 20250225 | 123200 | 29191965800 | 37850 | 37850 | 37900 | 37800 | 1199 |
| 397 | 20250225 | 123100 | 29146635450 | 37750 | 37900 | 37950 | 37750 | 2413 |
| 398 | 20250225 | 123000 | 29055206200 | 37900 | 37850 | 37900 | 37850 | 857 |
| 399 | 20250225 | 122900 | 29022749900 | 37850 | 37850 | 37850 | 37750 | 2442 |
| 400 | 20250225 | 122800 | 28930383800 | 37800 | 37750 | 37850 | 37750 | 2375 |
| 401 | 20250225 | 122700 | 28840612700 | 37750 | 37850 | 37900 | 37700 | 6598 |
| 402 | 20250225 | 122600 | 28591302300 | 37850 | 37900 | 37950 | 37850 | 1739 |
| 403 | 20250225 | 122500 | 28525416600 | 37900 | 37950 | 38000 | 37900 | 3357 |
| 404 | 20250225 | 122400 | 28398092100 | 37950 | 38000 | 38050 | 37950 | 1882 |
| 405 | 20250225 | 122300 | 28326577200 | 38000 | 38050 | 38050 | 38000 | 1327 |
| 406 | 20250225 | 122200 | 28276123400 | 38050 | 38000 | 38100 | 38000 | 1471 |
| 407 | 20250225 | 122100 | 28220179200 | 38050 | 37950 | 38100 | 37950 | 4381 |
| 408 | 20250225 | 122000 | 28053623800 | 38000 | 37950 | 38000 | 37950 | 705 |
| 409 | 20250225 | 121900 | 28026854850 | 37950 | 37950 | 38000 | 37900 | 1078 |
| 410 | 20250225 | 121800 | 27985942650 | 37900 | 37850 | 38050 | 37850 | 3380 |
| 411 | 20250225 | 121700 | 27857701150 | 37900 | 37950 | 38000 | 37850 | 2573 |
| 412 | 20250225 | 121600 | 27760086950 | 38000 | 38100 | 38100 | 37950 | 4017 |
| 413 | 20250225 | 121500 | 27607277650 | 38150 | 38100 | 38150 | 38050 | 6361 |
| 414 | 20250225 | 121400 | 27364968800 | 38050 | 38050 | 38100 | 38000 | 4269 |
| 415 | 20250225 | 121300 | 27202526450 | 38050 | 38000 | 38050 | 38000 | 3075 |
| 416 | 20250225 | 121200 | 27085589850 | 38000 | 37950 | 38050 | 37950 | 3092 |
| 417 | 20250225 | 121100 | 26968093000 | 37950 | 37850 | 38000 | 37800 | 1634 |
| 418 | 20250225 | 121000 | 26906194600 | 37900 | 38000 | 38000 | 37850 | 2228 |
| 419 | 20250225 | 120900 | 26821719000 | 38050 | 38050 | 38050 | 37950 | 5984 |
| 420 | 20250225 | 120800 | 26594342600 | 38050 | 37850 | 38050 | 37850 | 4213 |
| 421 | 20250225 | 120700 | 26434383950 | 37850 | 37900 | 37950 | 37850 | 3414 |
| 422 | 20250225 | 120600 | 26305031250 | 37900 | 38000 | 38000 | 37900 | 14137 |
| 423 | 20250225 | 120500 | 25768198150 | 38000 | 37950 | 38000 | 37900 | 8221 |
| 424 | 20250225 | 120400 | 25455950750 | 37900 | 37800 | 37950 | 37800 | 9546 |
| 425 | 20250225 | 120300 | 25094421000 | 37800 | 37750 | 37850 | 37750 | 1801 |
| 426 | 20250225 | 120200 | 25026314000 | 37750 | 37800 | 37800 | 37700 | 684 |
| 427 | 20250225 | 120100 | 25000470800 | 37750 | 37850 | 37900 | 37700 | 2783 |
| 428 | 20250225 | 120000 | 24895292550 | 37850 | 37850 | 37950 | 37850 | 6571 |
| 429 | 20250225 | 115900 | 24646255600 | 37900 | 37750 | 37900 | 37650 | 7432 |
| 430 | 20250225 | 115800 | 24365249950 | 37750 | 37700 | 37750 | 37700 | 1364 |
| 431 | 20250225 | 115700 | 24313772250 | 37700 | 37750 | 37750 | 37600 | 4004 |
| 432 | 20250225 | 115600 | 24162857400 | 37750 | 37900 | 37900 | 37700 | 3129 |
| 433 | 20250225 | 115500 | 24044585650 | 37900 | 37850 | 37900 | 37800 | 5521 |
| 434 | 20250225 | 115400 | 23835436150 | 37850 | 37800 | 37900 | 37750 | 11483 |
| 435 | 20250225 | 115300 | 23401023600 | 37850 | 37750 | 37900 | 37700 | 11876 |
| 436 | 20250225 | 115200 | 22952090150 | 37700 | 37650 | 37700 | 37550 | 12811 |
| 437 | 20250225 | 115100 | 22469437450 | 37650 | 37500 | 37650 | 37500 | 8995 |
| 438 | 20250225 | 115000 | 22131388150 | 37500 | 37450 | 37500 | 37400 | 3498 |
| 439 | 20250225 | 114900 | 22000330250 | 37450 | 37400 | 37450 | 37400 | 1111 |
| 440 | 20250225 | 114800 | 21958747350 | 37400 | 37400 | 37400 | 37350 | 985 |
| 441 | 20250225 | 114700 | 21921913100 | 37350 | 37350 | 37400 | 37350 | 2026 |
| 442 | 20250225 | 114600 | 21846185200 | 37350 | 37350 | 37350 | 37300 | 663 |
| 443 | 20250225 | 114500 | 21821423700 | 37350 | 37350 | 37350 | 37300 | 2421 |
| 444 | 20250225 | 114400 | 21731113450 | 37350 | 37300 | 37350 | 37250 | 980 |
| 445 | 20250225 | 114300 | 21694540750 | 37300 | 37350 | 37350 | 37250 | 1281 |
| 446 | 20250225 | 114200 | 21646765150 | 37350 | 37300 | 37350 | 37300 | 1059 |
| 447 | 20250225 | 114100 | 21607215000 | 37250 | 37250 | 37350 | 37250 | 4114 |
| 448 | 20250225 | 114000 | 21453760150 | 37300 | 37300 | 37300 | 37250 | 648 |
| 449 | 20250225 | 113900 | 21429610600 | 37250 | 37300 | 37300 | 37250 | 663 |
| 450 | 20250225 | 113800 | 21404889400 | 37300 | 37300 | 37300 | 37200 | 1288 |
| 451 | 20250225 | 113700 | 21356918300 | 37300 | 37350 | 37350 | 37250 | 1935 |
| 452 | 20250225 | 113600 | 21284781200 | 37300 | 37300 | 37350 | 37250 | 1382 |
| 453 | 20250225 | 113500 | 21233230100 | 37300 | 37300 | 37300 | 37250 | 373 |
| 454 | 20250225 | 113400 | 21219317400 | 37250 | 37300 | 37300 | 37250 | 478 |
| 455 | 20250225 | 113300 | 21201499300 | 37300 | 37300 | 37300 | 37250 | 999 |
| 456 | 20250225 | 113200 | 21164262050 | 37300 | 37250 | 37300 | 37250 | 401 |
| 457 | 20250225 | 113100 | 21149308000 | 37200 | 37250 | 37300 | 37200 | 648 |
| 458 | 20250225 | 113000 | 21125187250 | 37300 | 37300 | 37300 | 37200 | 507 |
| 459 | 20250225 | 112900 | 21106289300 | 37200 | 37250 | 37250 | 37150 | 575 |
| 460 | 20250225 | 112800 | 21084892000 | 37250 | 37200 | 37250 | 37150 | 1812 |
| 461 | 20250225 | 112700 | 21017449750 | 37200 | 37200 | 37300 | 37200 | 686 |
| 462 | 20250225 | 112600 | 20991911450 | 37200 | 37200 | 37300 | 37150 | 1979 |
| 463 | 20250225 | 112500 | 20918236600 | 37200 | 37150 | 37250 | 37150 | 2178 |
| 464 | 20250225 | 112400 | 20837262350 | 37150 | 37300 | 37300 | 37150 | 4400 |
| 465 | 20250225 | 112300 | 20673612300 | 37300 | 37300 | 37400 | 37250 | 801 |
| 466 | 20250225 | 112200 | 20643727550 | 37300 | 37250 | 37300 | 37250 | 1895 |
| 467 | 20250225 | 112100 | 20573078300 | 37250 | 37400 | 37450 | 37250 | 3225 |
| 468 | 20250225 | 112000 | 20452721750 | 37400 | 37500 | 37500 | 37300 | 10308 |
| 469 | 20250225 | 111900 | 20066781250 | 37500 | 37500 | 37500 | 37450 | 5900 |
| 470 | 20250225 | 111800 | 19845535000 | 37450 | 37450 | 37500 | 37400 | 2420 |
| 471 | 20250225 | 111700 | 19754889400 | 37400 | 37450 | 37450 | 37350 | 1948 |
| 472 | 20250225 | 111600 | 19682005200 | 37450 | 37500 | 37500 | 37400 | 4383 |
| 473 | 20250225 | 111500 | 19517938100 | 37500 | 37350 | 37500 | 37350 | 7549 |
| 474 | 20250225 | 111400 | 19235403800 | 37300 | 37300 | 37400 | 37250 | 2367 |
| 475 | 20250225 | 111300 | 19147100000 | 37300 | 37400 | 37400 | 37250 | 4096 |
| 476 | 20250225 | 111200 | 18994268850 | 37300 | 37350 | 37450 | 37300 | 2738 |
| 477 | 20250225 | 111100 | 18891921900 | 37350 | 37450 | 37450 | 37350 | 1720 |
| 478 | 20250225 | 111000 | 18827599650 | 37450 | 37450 | 37500 | 37300 | 19838 |
| 479 | 20250225 | 110900 | 18085069150 | 37450 | 37350 | 37450 | 37300 | 6686 |
| 480 | 20250225 | 110800 | 17835129900 | 37350 | 37300 | 37350 | 37250 | 7913 |
| 481 | 20250225 | 110700 | 17540199700 | 37300 | 37300 | 37350 | 37250 | 3949 |
| 482 | 20250225 | 110600 | 17392873500 | 37300 | 37200 | 37300 | 37200 | 1915 |
| 483 | 20250225 | 110500 | 17321541950 | 37200 | 37300 | 37300 | 37200 | 4699 |
| 484 | 20250225 | 110400 | 17146444550 | 37300 | 37250 | 37300 | 37200 | 5080 |
| 485 | 20250225 | 110300 | 16957090900 | 37250 | 37000 | 37250 | 37000 | 35075 |
| 486 | 20250225 | 110200 | 15654484950 | 37050 | 37000 | 37050 | 36950 | 13021 |
| 487 | 20250225 | 110100 | 15172847700 | 37000 | 37050 | 37050 | 36900 | 4175 |
| 488 | 20250225 | 110000 | 15018490450 | 37050 | 37100 | 37100 | 36950 | 2662 |
| 489 | 20250225 | 105900 | 14919899850 | 37100 | 37150 | 37150 | 37100 | 7772 |
| 490 | 20250225 | 105800 | 14631413850 | 37150 | 37100 | 37150 | 37050 | 10464 |
| 491 | 20250225 | 105700 | 14243005400 | 37100 | 36850 | 37100 | 36800 | 8938 |
| 492 | 20250225 | 105600 | 13912466250 | 36850 | 36850 | 36900 | 36850 | 1190 |
| 493 | 20250225 | 105500 | 13868566000 | 36850 | 36850 | 36900 | 36850 | 993 |
| 494 | 20250225 | 105400 | 13831941800 | 36850 | 36850 | 36900 | 36850 | 883 |
| 495 | 20250225 | 105300 | 13799390950 | 36800 | 36750 | 36900 | 36700 | 5397 |
| 496 | 20250225 | 105200 | 13600676450 | 36750 | 36700 | 36800 | 36700 | 3517 |
| 497 | 20250225 | 105100 | 13471415300 | 36700 | 36750 | 36750 | 36700 | 1591 |
| 498 | 20250225 | 105000 | 13412995000 | 36700 | 36550 | 36750 | 36500 | 6426 |
| 499 | 20250225 | 104900 | 13177276100 | 36550 | 36550 | 36600 | 36500 | 502 |
| 500 | 20250225 | 104800 | 13158925850 | 36550 | 36600 | 36600 | 36450 | 1058 |
| 501 | 20250225 | 104700 | 13120288550 | 36600 | 36550 | 36600 | 36500 | 755 |
| 502 | 20250225 | 104600 | 13092692800 | 36550 | 36550 | 36550 | 36450 | 1520 |
| 503 | 20250225 | 104500 | 13037211600 | 36550 | 36500 | 36550 | 36450 | 994 |
| 504 | 20250225 | 104400 | 13000933750 | 36500 | 36550 | 36550 | 36450 | 1638 |
| 505 | 20250225 | 104300 | 12941133850 | 36500 | 36500 | 36500 | 36450 | 4168 |
| 506 | 20250225 | 104200 | 12789100350 | 36450 | 36450 | 36500 | 36400 | 1876 |
| 507 | 20250225 | 104100 | 12720721250 | 36450 | 36400 | 36450 | 36400 | 701 |
| 508 | 20250225 | 104000 | 12695199750 | 36400 | 36400 | 36400 | 36350 | 978 |
| 509 | 20250225 | 103900 | 12659601600 | 36400 | 36400 | 36400 | 36350 | 600 |
| 510 | 20250225 | 103800 | 12637787800 | 36400 | 36350 | 36400 | 36350 | 2146 |
| 511 | 20250225 | 103700 | 12559723100 | 36350 | 36350 | 36350 | 36300 | 448 |
| 512 | 20250225 | 103600 | 12543449850 | 36350 | 36350 | 36350 | 36300 | 191 |
| 513 | 20250225 | 103500 | 12536514600 | 36350 | 36350 | 36350 | 36300 | 124 |
| 514 | 20250225 | 103400 | 12532007450 | 36350 | 36350 | 36350 | 36300 | 35 |
| 515 | 20250225 | 103300 | 12530735250 | 36350 | 36300 | 36350 | 36200 | 1590 |
| 516 | 20250225 | 103200 | 12473000850 | 36300 | 36300 | 36300 | 36250 | 832 |
| 517 | 20250225 | 103100 | 12442813950 | 36300 | 36250 | 36300 | 36250 | 150 |
| 518 | 20250225 | 103000 | 12437374950 | 36250 | 36300 | 36300 | 36200 | 1311 |
| 519 | 20250225 | 102900 | 12389907300 | 36200 | 36300 | 36300 | 36200 | 1735 |
| 520 | 20250225 | 102800 | 12327054150 | 36350 | 36350 | 36350 | 36250 | 7787 |
| 521 | 20250225 | 102700 | 12044661200 | 36350 | 36350 | 36350 | 36350 | 118 |
| 522 | 20250225 | 102600 | 12040371900 | 36350 | 36350 | 36350 | 36300 | 241 |
| 523 | 20250225 | 102500 | 12031619150 | 36300 | 36400 | 36400 | 36300 | 297 |
| 524 | 20250225 | 102400 | 12020829450 | 36400 | 36300 | 36400 | 36300 | 1884 |
| 525 | 20250225 | 102300 | 11952354950 | 36350 | 36350 | 36350 | 36300 | 1610 |
| 526 | 20250225 | 102200 | 11893906550 | 36300 | 36350 | 36350 | 36300 | 343 |
| 527 | 20250225 | 102100 | 11881445200 | 36350 | 36400 | 36400 | 36300 | 1591 |
| 528 | 20250225 | 102000 | 11823630400 | 36350 | 36250 | 36350 | 36250 | 1651 |
| 529 | 20250225 | 101900 | 11763669950 | 36250 | 36300 | 36350 | 36250 | 2497 |
| 530 | 20250225 | 101800 | 11673074050 | 36250 | 36250 | 36300 | 36200 | 6237 |
| 531 | 20250225 | 101700 | 11447000650 | 36300 | 36300 | 36350 | 36250 | 1474 |
| 532 | 20250225 | 101600 | 11393509350 | 36300 | 36300 | 36350 | 36300 | 842 |
| 533 | 20250225 | 101500 | 11362932500 | 36300 | 36300 | 36350 | 36300 | 809 |
| 534 | 20250225 | 101400 | 11333564200 | 36300 | 36300 | 36350 | 36250 | 879 |
| 535 | 20250225 | 101300 | 11301635950 | 36300 | 36300 | 36350 | 36250 | 1333 |
| 536 | 20250225 | 101200 | 11253245950 | 36350 | 36300 | 36350 | 36250 | 1741 |
| 537 | 20250225 | 101100 | 11190068050 | 36300 | 36300 | 36350 | 36250 | 3582 |
| 538 | 20250225 | 101000 | 11060096950 | 36300 | 36400 | 36400 | 36250 | 11201 |
| 539 | 20250225 | 100900 | 10653267800 | 36350 | 36400 | 36400 | 36350 | 1245 |
| 540 | 20250225 | 100800 | 10607992500 | 36450 | 36400 | 36450 | 36400 | 210 |
| 541 | 20250225 | 100700 | 10600346100 | 36400 | 36400 | 36400 | 36400 | 363 |
| 542 | 20250225 | 100600 | 10587132900 | 36400 | 36400 | 36450 | 36350 | 3899 |
| 543 | 20250225 | 100500 | 10445313300 | 36450 | 36500 | 36500 | 36400 | 2393 |
| 544 | 20250225 | 100400 | 10358042900 | 36550 | 36500 | 36550 | 36500 | 286 |
| 545 | 20250225 | 100300 | 10347597650 | 36550 | 36450 | 36550 | 36350 | 600 |
| 546 | 20250225 | 100200 | 10325726050 | 36350 | 36600 | 36650 | 36350 | 1655 |
| 547 | 20250225 | 100100 | 10265183000 | 36550 | 36450 | 36550 | 36350 | 3638 |
| 548 | 20250225 | 100000 | 10132619000 | 36450 | 36450 | 36500 | 36450 | 318 |
| 549 | 20250225 | 095900 | 10121023850 | 36500 | 36550 | 36550 | 36450 | 477 |
| 550 | 20250225 | 095800 | 10103596550 | 36550 | 36450 | 36550 | 36400 | 1702 |
| 551 | 20250225 | 095700 | 10041501850 | 36450 | 36400 | 36450 | 36350 | 1384 |
| 552 | 20250225 | 095600 | 9991155450 | 36400 | 36400 | 36400 | 36350 | 306 |
| 553 | 20250225 | 095500 | 9980023300 | 36350 | 36500 | 36500 | 36300 | 1389 |
| 554 | 20250225 | 095400 | 9929466150 | 36450 | 36350 | 36450 | 36350 | 1308 |
| 555 | 20250225 | 095300 | 9881851000 | 36350 | 36350 | 36400 | 36300 | 1514 |
| 556 | 20250225 | 095200 | 9826821250 | 36350 | 36250 | 36350 | 36200 | 1107 |
| 557 | 20250225 | 095100 | 9786660700 | 36250 | 36250 | 36300 | 36150 | 5920 |
| 558 | 20250225 | 095000 | 9572336450 | 36250 | 36350 | 36400 | 36250 | 5911 |
| 559 | 20250225 | 094900 | 9357718550 | 36350 | 36500 | 36500 | 36350 | 1641 |
| 560 | 20250225 | 094800 | 9297926550 | 36450 | 36350 | 36550 | 36350 | 4250 |
| 561 | 20250225 | 094700 | 9142930550 | 36300 | 36350 | 36350 | 36200 | 1644 |
| 562 | 20250225 | 094600 | 9083291300 | 36300 | 36250 | 36400 | 36200 | 4713 |
| 563 | 20250225 | 094500 | 8912188200 | 36200 | 36150 | 36250 | 36100 | 2442 |
| 564 | 20250225 | 094400 | 8823890250 | 36150 | 36400 | 36450 | 36100 | 17346 |
| 565 | 20250225 | 094300 | 8195545550 | 36450 | 36400 | 36450 | 36400 | 1934 |
| 566 | 20250225 | 094200 | 8125141650 | 36400 | 36300 | 36400 | 36250 | 3958 |
| 567 | 20250225 | 094100 | 7981418900 | 36300 | 36450 | 36450 | 36250 | 9602 |
| 568 | 20250225 | 094000 | 7632660250 | 36450 | 36550 | 36550 | 36450 | 2710 |
| 569 | 20250225 | 093900 | 7533797700 | 36550 | 36500 | 36550 | 36500 | 877 |
| 570 | 20250225 | 093800 | 7501777800 | 36600 | 36650 | 36650 | 36550 | 1612 |
| 571 | 20250225 | 093700 | 7442782900 | 36650 | 36850 | 36850 | 36650 | 2771 |
| 572 | 20250225 | 093600 | 7340916200 | 36850 | 36850 | 36850 | 36800 | 2297 |
| 573 | 20250225 | 093500 | 7256286800 | 36850 | 36850 | 36900 | 36800 | 3054 |
| 574 | 20250225 | 093400 | 7143775550 | 36850 | 36700 | 36850 | 36700 | 7648 |
| 575 | 20250225 | 093300 | 6862347650 | 36700 | 36700 | 36800 | 36650 | 3011 |
| 576 | 20250225 | 093200 | 6751720250 | 36700 | 36450 | 36800 | 36400 | 4543 |
| 577 | 20250225 | 093100 | 6585400100 | 36400 | 36350 | 36400 | 36300 | 2253 |
| 578 | 20250225 | 093000 | 6503513850 | 36350 | 36300 | 36400 | 36250 | 8220 |
| 579 | 20250225 | 092900 | 6205253800 | 36300 | 36400 | 36400 | 36300 | 5586 |
| 580 | 20250225 | 092800 | 6002184350 | 36400 | 36350 | 36400 | 36350 | 678 |
| 581 | 20250225 | 092700 | 5977527750 | 36350 | 36350 | 36400 | 36250 | 3928 |
| 582 | 20250225 | 092600 | 5834919950 | 36350 | 36600 | 36600 | 36300 | 11265 |
| 583 | 20250225 | 092500 | 5424789650 | 36650 | 36700 | 36700 | 36550 | 793 |
| 584 | 20250225 | 092400 | 5395742950 | 36700 | 36600 | 36700 | 36500 | 2228 |
| 585 | 20250225 | 092300 | 5314203600 | 36550 | 36550 | 36650 | 36500 | 1032 |
| 586 | 20250225 | 092200 | 5276497850 | 36600 | 36450 | 36650 | 36450 | 1252 |
| 587 | 20250225 | 092100 | 5230747800 | 36450 | 36450 | 36500 | 36450 | 3397 |
| 588 | 20250225 | 092000 | 5106911500 | 36500 | 36750 | 36750 | 36450 | 5648 |
| 589 | 20250225 | 091900 | 4900399150 | 36750 | 36800 | 36850 | 36750 | 6256 |
| 590 | 20250225 | 091800 | 4670172950 | 36800 | 36600 | 36850 | 36550 | 5435 |
| 591 | 20250225 | 091700 | 4470578650 | 36550 | 36700 | 36700 | 36550 | 1697 |
| 592 | 20250225 | 091600 | 4408427400 | 36650 | 36600 | 36700 | 36500 | 2058 |
| 593 | 20250225 | 091500 | 4333086700 | 36450 | 36450 | 36600 | 36400 | 3874 |
| 594 | 20250225 | 091400 | 4191923900 | 36450 | 36550 | 36600 | 36450 | 4692 |
| 595 | 20250225 | 091300 | 4020716300 | 36600 | 36650 | 36650 | 36550 | 2667 |
| 596 | 20250225 | 091200 | 3923106600 | 36700 | 36750 | 36950 | 36600 | 5351 |
| 597 | 20250225 | 091100 | 3726481450 | 36750 | 36650 | 36800 | 36450 | 3566 |
| 598 | 20250225 | 091000 | 3595710000 | 36550 | 36800 | 36800 | 36450 | 26263 |
| 599 | 20250225 | 090900 | 2634828250 | 36800 | 36900 | 36950 | 36800 | 3044 |
| 600 | 20250225 | 090800 | 2522669900 | 36850 | 36950 | 37000 | 36850 | 3004 |
| 601 | 20250225 | 090700 | 2411770250 | 36950 | 36950 | 37000 | 36800 | 2610 |
| 602 | 20250225 | 090600 | 2315376100 | 36950 | 36800 | 36950 | 36550 | 12490 |
| 603 | 20250225 | 090500 | 1857068000 | 36800 | 36950 | 36950 | 36750 | 5955 |
| 604 | 20250225 | 090400 | 1637645150 | 36950 | 37000 | 37100 | 36950 | 5349 |
| 605 | 20250225 | 090300 | 1439623400 | 37000 | 37000 | 37050 | 36900 | 2151 |
| 606 | 20250225 | 090200 | 1360072650 | 37000 | 36800 | 37000 | 36750 | 9495 |
| 607 | 20250225 | 090100 | 1009928150 | 36800 | 36850 | 36950 | 36700 | 8361 |
| 608 | 20250225 | 090000 | 702237950 | 36900 | 36950 | 37150 | 36750 | 17254 |