34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 76801 |
| 3 | 20250221 | 190800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20250221 | 190700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20250221 | 190600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20250221 | 190500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20250221 | 190400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20250221 | 190300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20250221 | 190200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20250221 | 190100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20250221 | 190000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20250221 | 185900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20250221 | 185800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20250221 | 185700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20250221 | 185600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20250221 | 185500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20250221 | 185400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20250221 | 185300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20250221 | 185200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20250221 | 185100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20250221 | 185000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20250221 | 184900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20250221 | 184800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20250221 | 184700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20250221 | 184600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20250221 | 184500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20250221 | 184400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20250221 | 184300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20250221 | 184200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20250221 | 184100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20250221 | 184000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20250221 | 183900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 76801 |
| 33 | 20250221 | 183800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20250221 | 183700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20250221 | 183600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20250221 | 183500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20250221 | 183400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20250221 | 183300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20250221 | 183200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20250221 | 183100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20250221 | 183000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20250221 | 182900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20250221 | 182800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20250221 | 182700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20250221 | 182600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20250221 | 182500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20250221 | 182400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20250221 | 182300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20250221 | 182200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20250221 | 182100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20250221 | 182000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20250221 | 181900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20250221 | 181800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20250221 | 181700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20250221 | 181600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20250221 | 181500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20250221 | 181400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20250221 | 181300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20250221 | 181200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20250221 | 181100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20250221 | 181000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20250221 | 180900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 76801 |
| 63 | 20250221 | 180800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20250221 | 180700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20250221 | 180600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20250221 | 180500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20250221 | 180400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20250221 | 180300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20250221 | 180200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20250221 | 180100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20250221 | 180000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20250221 | 175900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20250221 | 175800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20250221 | 175700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20250221 | 175600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20250221 | 175500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20250221 | 175400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20250221 | 175300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20250221 | 175200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20250221 | 175100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20250221 | 175000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20250221 | 174900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20250221 | 174800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20250221 | 174700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20250221 | 174600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20250221 | 174500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20250221 | 174400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20250221 | 174300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20250221 | 174200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20250221 | 174100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20250221 | 174000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20250221 | 173900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 76801 |
| 93 | 20250221 | 173800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20250221 | 173700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20250221 | 173600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20250221 | 173500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20250221 | 173400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20250221 | 173300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20250221 | 173200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20250221 | 173100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20250221 | 173000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20250221 | 172900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20250221 | 172800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20250221 | 172700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20250221 | 172600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20250221 | 172500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20250221 | 172400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20250221 | 172300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20250221 | 172200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20250221 | 172100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20250221 | 172000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20250221 | 171900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20250221 | 171800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20250221 | 171700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20250221 | 171600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20250221 | 171500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20250221 | 171400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20250221 | 171300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20250221 | 171200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20250221 | 171100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20250221 | 171000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20250221 | 170900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 76801 |
| 123 | 20250221 | 170800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20250221 | 170700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20250221 | 170600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20250221 | 170500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20250221 | 170400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20250221 | 170300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20250221 | 170200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20250221 | 170100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20250221 | 170000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20250221 | 165900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20250221 | 165800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20250221 | 165700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20250221 | 165600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20250221 | 165500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20250221 | 165400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20250221 | 165300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20250221 | 165200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20250221 | 165100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20250221 | 165000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20250221 | 164900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20250221 | 164800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20250221 | 164700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20250221 | 164600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20250221 | 164500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20250221 | 164400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20250221 | 164300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20250221 | 164200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20250221 | 164100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20250221 | 164000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20250221 | 163900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 76801 |
| 153 | 20250221 | 163800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20250221 | 163700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20250221 | 163600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20250221 | 163500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20250221 | 163400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20250221 | 163300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20250221 | 163200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20250221 | 163100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20250221 | 163000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20250221 | 162900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20250221 | 162800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20250221 | 162700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20250221 | 162600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20250221 | 162500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20250221 | 162400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20250221 | 162300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20250221 | 162200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20250221 | 162100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20250221 | 162000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20250221 | 161900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20250221 | 161800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20250221 | 161700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20250221 | 161600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20250221 | 161500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20250221 | 161400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20250221 | 161300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20250221 | 161200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20250221 | 161100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20250221 | 161000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20250221 | 160900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 76801 |
| 183 | 20250221 | 160800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20250221 | 160700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20250221 | 160600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20250221 | 160500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20250221 | 160400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20250221 | 160300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20250221 | 160200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20250221 | 160100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20250221 | 160000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20250221 | 155900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20250221 | 155800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20250221 | 155700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20250221 | 155600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20250221 | 155500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20250221 | 155400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20250221 | 155300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20250221 | 155200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20250221 | 155100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20250221 | 155000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20250221 | 154900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20250221 | 154800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20250221 | 154700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20250221 | 154600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20250221 | 154500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20250221 | 154400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20250221 | 154300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20250221 | 154200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20250221 | 154100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20250221 | 154000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20250221 | 153900 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 76801 |
| 213 | 20250221 | 153800 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20250221 | 153700 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20250221 | 153600 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20250221 | 153500 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20250221 | 153400 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20250221 | 153300 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20250221 | 153200 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20250221 | 153100 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20250221 | 153000 | 314742649450 | 26350 | 26350 | 26350 | 26350 | 76801 |
| 222 | 20250221 | 152900 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20250221 | 152800 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20250221 | 152700 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20250221 | 152600 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20250221 | 152500 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20250221 | 152400 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20250221 | 152300 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20250221 | 152200 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20250221 | 152100 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20250221 | 152000 | 312718943100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20250221 | 151900 | 312718943100 | 26250 | 26350 | 26350 | 26200 | 29421 |
| 233 | 20250221 | 151800 | 311945931100 | 26300 | 26300 | 26350 | 26250 | 15782 |
| 234 | 20250221 | 151700 | 311530792150 | 26300 | 26300 | 26350 | 26250 | 27910 |
| 235 | 20250221 | 151600 | 310796812550 | 26300 | 26300 | 26350 | 26300 | 11239 |
| 236 | 20250221 | 151500 | 310501116500 | 26350 | 26300 | 26400 | 26300 | 4499 |
| 237 | 20250221 | 151400 | 310382584950 | 26350 | 26400 | 26400 | 26300 | 9252 |
| 238 | 20250221 | 151300 | 310138817450 | 26400 | 26300 | 26400 | 26300 | 9211 |
| 239 | 20250221 | 151200 | 309896163300 | 26300 | 26350 | 26350 | 26300 | 6811 |
| 240 | 20250221 | 151100 | 309716932050 | 26300 | 26350 | 26400 | 26300 | 8744 |
| 241 | 20250221 | 151000 | 309486451900 | 26350 | 26400 | 26400 | 26300 | 9467 |
| 242 | 20250221 | 150900 | 309236763250 | 26350 | 26350 | 26400 | 26300 | 3792 |
| 243 | 20250221 | 150800 | 309136837000 | 26300 | 26300 | 26400 | 26300 | 11100 |
| 244 | 20250221 | 150700 | 308844363750 | 26250 | 26300 | 26300 | 26250 | 24022 |
| 245 | 20250221 | 150600 | 308213313400 | 26350 | 26300 | 26350 | 26250 | 17526 |
| 246 | 20250221 | 150500 | 307752304200 | 26350 | 26350 | 26400 | 26300 | 10460 |
| 247 | 20250221 | 150400 | 307476808250 | 26350 | 26350 | 26400 | 26350 | 7985 |
| 248 | 20250221 | 150300 | 307266350550 | 26400 | 26400 | 26400 | 26350 | 2394 |
| 249 | 20250221 | 150200 | 307203215800 | 26350 | 26300 | 26400 | 26300 | 3470 |
| 250 | 20250221 | 150100 | 307111724050 | 26300 | 26350 | 26400 | 26300 | 4176 |
| 251 | 20250221 | 150000 | 307001754900 | 26350 | 26400 | 26400 | 26350 | 4623 |
| 252 | 20250221 | 145900 | 306879875650 | 26400 | 26250 | 26400 | 26250 | 13625 |
| 253 | 20250221 | 145800 | 306521592650 | 26250 | 26300 | 26300 | 26250 | 4088 |
| 254 | 20250221 | 145700 | 306414116650 | 26300 | 26300 | 26350 | 26250 | 4128 |
| 255 | 20250221 | 145600 | 306305591650 | 26250 | 26300 | 26350 | 26250 | 2657 |
| 256 | 20250221 | 145500 | 306235731650 | 26300 | 26250 | 26350 | 26250 | 7363 |
| 257 | 20250221 | 145400 | 306042181400 | 26250 | 26350 | 26350 | 26250 | 3379 |
| 258 | 20250221 | 145300 | 305953293650 | 26300 | 26350 | 26350 | 26300 | 1781 |
| 259 | 20250221 | 145200 | 305906444850 | 26300 | 26350 | 26400 | 26300 | 9653 |
| 260 | 20250221 | 145100 | 305651856400 | 26400 | 26350 | 26400 | 26350 | 2458 |
| 261 | 20250221 | 145000 | 305587034950 | 26350 | 26250 | 26400 | 26250 | 10722 |
| 262 | 20250221 | 144900 | 305304549350 | 26300 | 26250 | 26300 | 26200 | 8794 |
| 263 | 20250221 | 144800 | 305073834450 | 26200 | 26200 | 26250 | 26200 | 3749 |
| 264 | 20250221 | 144700 | 304975568850 | 26250 | 26200 | 26250 | 26200 | 5359 |
| 265 | 20250221 | 144600 | 304835116600 | 26200 | 26250 | 26300 | 26200 | 2971 |
| 266 | 20250221 | 144500 | 304757084900 | 26250 | 26150 | 26300 | 26150 | 16748 |
| 267 | 20250221 | 144400 | 304318409050 | 26200 | 26250 | 26300 | 26200 | 13109 |
| 268 | 20250221 | 144300 | 303974880350 | 26250 | 26200 | 26250 | 26200 | 5792 |
| 269 | 20250221 | 144200 | 303823081800 | 26200 | 26250 | 26250 | 26200 | 6036 |
| 270 | 20250221 | 144100 | 303664807350 | 26250 | 26200 | 26250 | 26150 | 18446 |
| 271 | 20250221 | 144000 | 303181489000 | 26250 | 26300 | 26350 | 26200 | 4701 |
| 272 | 20250221 | 143900 | 303057981900 | 26250 | 26300 | 26400 | 26150 | 33570 |
| 273 | 20250221 | 143800 | 302176526150 | 26300 | 26400 | 26400 | 26300 | 12384 |
| 274 | 20250221 | 143700 | 301850212250 | 26400 | 26450 | 26450 | 26350 | 11884 |
| 275 | 20250221 | 143600 | 301536618500 | 26450 | 26400 | 26450 | 26400 | 1911 |
| 276 | 20250221 | 143500 | 301486124650 | 26400 | 26450 | 26450 | 26400 | 2624 |
| 277 | 20250221 | 143400 | 301416830800 | 26450 | 26350 | 26450 | 26350 | 6455 |
| 278 | 20250221 | 143300 | 301246507250 | 26350 | 26400 | 26400 | 26300 | 13518 |
| 279 | 20250221 | 143200 | 300890351200 | 26350 | 26400 | 26450 | 26350 | 6757 |
| 280 | 20250221 | 143100 | 300712044250 | 26400 | 26500 | 26500 | 26350 | 23113 |
| 281 | 20250221 | 143000 | 300101340900 | 26450 | 26450 | 26500 | 26450 | 3557 |
| 282 | 20250221 | 142900 | 300007240300 | 26450 | 26450 | 26500 | 26450 | 1552 |
| 283 | 20250221 | 142800 | 299966189200 | 26450 | 26500 | 26500 | 26450 | 2177 |
| 284 | 20250221 | 142700 | 299908603400 | 26450 | 26450 | 26500 | 26450 | 5056 |
| 285 | 20250221 | 142600 | 299774845300 | 26450 | 26550 | 26550 | 26450 | 4935 |
| 286 | 20250221 | 142500 | 299644016450 | 26550 | 26500 | 26600 | 26450 | 4324 |
| 287 | 20250221 | 142400 | 299529296450 | 26500 | 26600 | 26600 | 26500 | 14036 |
| 288 | 20250221 | 142300 | 299156961500 | 26550 | 26550 | 26600 | 26500 | 18883 |
| 289 | 20250221 | 142200 | 298655494700 | 26600 | 26600 | 26650 | 26600 | 7600 |
| 290 | 20250221 | 142100 | 298453279950 | 26650 | 26600 | 26650 | 26550 | 7745 |
| 291 | 20250221 | 142000 | 298247252800 | 26550 | 26600 | 26650 | 26550 | 7591 |
| 292 | 20250221 | 141900 | 298045312500 | 26600 | 26600 | 26650 | 26550 | 9212 |
| 293 | 20250221 | 141800 | 297800272400 | 26650 | 26650 | 26700 | 26550 | 38268 |
| 294 | 20250221 | 141700 | 296780672050 | 26650 | 26550 | 26650 | 26450 | 20891 |
| 295 | 20250221 | 141600 | 296225489200 | 26550 | 26600 | 26600 | 26550 | 2908 |
| 296 | 20250221 | 141500 | 296148202950 | 26600 | 26500 | 26600 | 26450 | 8027 |
| 297 | 20250221 | 141400 | 295935094500 | 26550 | 26550 | 26550 | 26500 | 2107 |
| 298 | 20250221 | 141300 | 295879252550 | 26500 | 26500 | 26500 | 26450 | 8147 |
| 299 | 20250221 | 141200 | 295663536150 | 26450 | 26500 | 26500 | 26450 | 1186 |
| 300 | 20250221 | 141100 | 295632132000 | 26500 | 26500 | 26550 | 26450 | 5528 |
| 301 | 20250221 | 141000 | 295485783500 | 26500 | 26450 | 26500 | 26400 | 6086 |
| 302 | 20250221 | 140900 | 295324788800 | 26400 | 26450 | 26450 | 26400 | 1646 |
| 303 | 20250221 | 140800 | 295281313100 | 26400 | 26400 | 26450 | 26400 | 3347 |
| 304 | 20250221 | 140700 | 295192884300 | 26450 | 26400 | 26500 | 26400 | 2779 |
| 305 | 20250221 | 140600 | 295119397750 | 26400 | 26500 | 26500 | 26400 | 8031 |
| 306 | 20250221 | 140500 | 294906948800 | 26500 | 26450 | 26550 | 26450 | 5335 |
| 307 | 20250221 | 140400 | 294765578800 | 26450 | 26450 | 26500 | 26450 | 1866 |
| 308 | 20250221 | 140300 | 294716171550 | 26450 | 26450 | 26500 | 26400 | 5091 |
| 309 | 20250221 | 140200 | 294581525150 | 26450 | 26400 | 26450 | 26350 | 1982 |
| 310 | 20250221 | 140100 | 294529202950 | 26400 | 26350 | 26400 | 26350 | 1198 |
| 311 | 20250221 | 140000 | 294497601550 | 26350 | 26350 | 26450 | 26350 | 3862 |
| 312 | 20250221 | 135900 | 294395675500 | 26350 | 26350 | 26400 | 26350 | 2999 |
| 313 | 20250221 | 135800 | 294316571950 | 26350 | 26350 | 26400 | 26350 | 4525 |
| 314 | 20250221 | 135700 | 294197231600 | 26450 | 26400 | 26450 | 26400 | 12601 |
| 315 | 20250221 | 135600 | 293864555650 | 26400 | 26400 | 26450 | 26400 | 2445 |
| 316 | 20250221 | 135500 | 293799957650 | 26450 | 26400 | 26450 | 26400 | 4388 |
| 317 | 20250221 | 135400 | 293684028850 | 26450 | 26450 | 26500 | 26350 | 12092 |
| 318 | 20250221 | 135300 | 293364562850 | 26450 | 26550 | 26550 | 26450 | 7528 |
| 319 | 20250221 | 135200 | 293165081300 | 26550 | 26550 | 26600 | 26550 | 4986 |
| 320 | 20250221 | 135100 | 293032688900 | 26600 | 26600 | 26650 | 26550 | 2948 |
| 321 | 20250221 | 135000 | 292954293050 | 26600 | 26600 | 26650 | 26550 | 2575 |
| 322 | 20250221 | 134900 | 292885793850 | 26650 | 26650 | 26700 | 26500 | 15378 |
| 323 | 20250221 | 134800 | 292476632550 | 26650 | 26700 | 26700 | 26650 | 11104 |
| 324 | 20250221 | 134700 | 292180294150 | 26700 | 26500 | 26700 | 26500 | 24612 |
| 325 | 20250221 | 134600 | 291525019150 | 26550 | 26600 | 26600 | 26500 | 5358 |
| 326 | 20250221 | 134500 | 291382762200 | 26550 | 26500 | 26600 | 26500 | 4429 |
| 327 | 20250221 | 134400 | 291265181650 | 26550 | 26550 | 26550 | 26450 | 4183 |
| 328 | 20250221 | 134300 | 291154317100 | 26500 | 26500 | 26550 | 26450 | 8278 |
| 329 | 20250221 | 134200 | 290934945750 | 26500 | 26500 | 26550 | 26450 | 4598 |
| 330 | 20250221 | 134100 | 290813032000 | 26500 | 26550 | 26600 | 26500 | 4094 |
| 331 | 20250221 | 134000 | 290704454900 | 26550 | 26550 | 26600 | 26500 | 4569 |
| 332 | 20250221 | 133900 | 290583136800 | 26550 | 26550 | 26600 | 26500 | 3664 |
| 333 | 20250221 | 133800 | 290485873100 | 26550 | 26550 | 26600 | 26500 | 2177 |
| 334 | 20250221 | 133700 | 290428051150 | 26600 | 26500 | 26600 | 26500 | 6182 |
| 335 | 20250221 | 133600 | 290263953150 | 26500 | 26550 | 26600 | 26500 | 3202 |
| 336 | 20250221 | 133500 | 290178973500 | 26600 | 26600 | 26600 | 26550 | 2396 |
| 337 | 20250221 | 133400 | 290115271000 | 26500 | 26450 | 26600 | 26400 | 10733 |
| 338 | 20250221 | 133300 | 289831023550 | 26450 | 26450 | 26500 | 26400 | 3138 |
| 339 | 20250221 | 133200 | 289747991600 | 26450 | 26500 | 26500 | 26450 | 2645 |
| 340 | 20250221 | 133100 | 289677961400 | 26500 | 26450 | 26500 | 26450 | 1459 |
| 341 | 20250221 | 133000 | 289639346700 | 26500 | 26500 | 26500 | 26400 | 5398 |
| 342 | 20250221 | 132900 | 289496544600 | 26450 | 26450 | 26550 | 26450 | 4054 |
| 343 | 20250221 | 132800 | 289389126250 | 26500 | 26450 | 26500 | 26400 | 2668 |
| 344 | 20250221 | 132700 | 289318537650 | 26450 | 26450 | 26450 | 26400 | 3145 |
| 345 | 20250221 | 132600 | 289235491750 | 26450 | 26400 | 26450 | 26400 | 2736 |
| 346 | 20250221 | 132500 | 289163239300 | 26400 | 26400 | 26450 | 26400 | 4308 |
| 347 | 20250221 | 132400 | 289049397550 | 26400 | 26450 | 26450 | 26400 | 5397 |
| 348 | 20250221 | 132300 | 288906899550 | 26400 | 26450 | 26450 | 26400 | 1677 |
| 349 | 20250221 | 132200 | 288862596500 | 26400 | 26450 | 26500 | 26400 | 4494 |
| 350 | 20250221 | 132100 | 288743757200 | 26450 | 26500 | 26500 | 26450 | 2849 |
| 351 | 20250221 | 132000 | 288668397150 | 26500 | 26450 | 26500 | 26400 | 4299 |
| 352 | 20250221 | 131900 | 288554608200 | 26450 | 26550 | 26600 | 26400 | 6315 |
| 353 | 20250221 | 131800 | 288387430800 | 26550 | 26700 | 26700 | 26500 | 19495 |
| 354 | 20250221 | 131700 | 287869786600 | 26600 | 26700 | 26700 | 26600 | 11961 |
| 355 | 20250221 | 131600 | 287551009000 | 26700 | 26600 | 26700 | 26600 | 35855 |
| 356 | 20250221 | 131500 | 286595170050 | 26650 | 26450 | 26650 | 26400 | 20889 |
| 357 | 20250221 | 131400 | 286040675050 | 26400 | 26350 | 26450 | 26350 | 6746 |
| 358 | 20250221 | 131300 | 285862629400 | 26350 | 26350 | 26400 | 26300 | 5761 |
| 359 | 20250221 | 131200 | 285710812200 | 26350 | 26400 | 26400 | 26350 | 2014 |
| 360 | 20250221 | 131100 | 285657729950 | 26400 | 26400 | 26400 | 26350 | 5962 |
| 361 | 20250221 | 131000 | 285500540300 | 26400 | 26400 | 26450 | 26350 | 8053 |
| 362 | 20250221 | 130900 | 285287947000 | 26400 | 26400 | 26450 | 26400 | 2360 |
| 363 | 20250221 | 130800 | 285225631500 | 26450 | 26350 | 26450 | 26350 | 3863 |
| 364 | 20250221 | 130700 | 285123668400 | 26350 | 26400 | 26450 | 26350 | 9186 |
| 365 | 20250221 | 130600 | 284881455450 | 26400 | 26450 | 26500 | 26400 | 8121 |
| 366 | 20250221 | 130500 | 284666851150 | 26450 | 26350 | 26500 | 26300 | 11376 |
| 367 | 20250221 | 130400 | 284366538950 | 26350 | 26400 | 26450 | 26300 | 18028 |
| 368 | 20250221 | 130300 | 283891124950 | 26400 | 26500 | 26500 | 26400 | 4568 |
| 369 | 20250221 | 130200 | 283770314000 | 26450 | 26450 | 26550 | 26450 | 4253 |
| 370 | 20250221 | 130100 | 283657776000 | 26450 | 26500 | 26550 | 26450 | 6935 |
| 371 | 20250221 | 130000 | 283474193200 | 26500 | 26450 | 26550 | 26450 | 8398 |
| 372 | 20250221 | 125900 | 283251903250 | 26500 | 26600 | 26650 | 26450 | 11622 |
| 373 | 20250221 | 125800 | 282943640400 | 26600 | 26700 | 26700 | 26600 | 7358 |
| 374 | 20250221 | 125700 | 282747477250 | 26650 | 26650 | 26700 | 26600 | 7824 |
| 375 | 20250221 | 125600 | 282538986550 | 26600 | 26600 | 26650 | 26550 | 8748 |
| 376 | 20250221 | 125500 | 282306357200 | 26600 | 26500 | 26600 | 26500 | 2394 |
| 377 | 20250221 | 125400 | 282242763300 | 26550 | 26550 | 26600 | 26500 | 6209 |
| 378 | 20250221 | 125300 | 282078022800 | 26550 | 26450 | 26600 | 26450 | 5355 |
| 379 | 20250221 | 125200 | 281936026250 | 26450 | 26450 | 26500 | 26450 | 4265 |
| 380 | 20250221 | 125100 | 281823161650 | 26500 | 26600 | 26600 | 26450 | 23231 |
| 381 | 20250221 | 125000 | 281207170100 | 26650 | 26600 | 26750 | 26600 | 7558 |
| 382 | 20250221 | 124900 | 281005717200 | 26600 | 26700 | 26700 | 26550 | 15437 |
| 383 | 20250221 | 124800 | 280595054500 | 26650 | 26750 | 26800 | 26650 | 15551 |
| 384 | 20250221 | 124700 | 280179832550 | 26700 | 26750 | 26850 | 26700 | 47182 |
| 385 | 20250221 | 124600 | 278917048400 | 26800 | 26850 | 26850 | 26700 | 24902 |
| 386 | 20250221 | 124500 | 278249924150 | 26850 | 26750 | 26850 | 26650 | 56192 |
| 387 | 20250221 | 124400 | 276744208350 | 26750 | 26650 | 26750 | 26650 | 30385 |
| 388 | 20250221 | 124300 | 275932420000 | 26650 | 26600 | 26650 | 26550 | 10880 |
| 389 | 20250221 | 124200 | 275642829400 | 26600 | 26600 | 26650 | 26550 | 10256 |
| 390 | 20250221 | 124100 | 275369998200 | 26600 | 26700 | 26700 | 26600 | 5652 |
| 391 | 20250221 | 124000 | 275219291150 | 26700 | 26550 | 26700 | 26550 | 12918 |
| 392 | 20250221 | 123900 | 274875169850 | 26600 | 26700 | 26700 | 26550 | 15533 |
| 393 | 20250221 | 123800 | 274461456250 | 26700 | 26500 | 26700 | 26500 | 48090 |
| 394 | 20250221 | 123700 | 273180624750 | 26550 | 26550 | 26550 | 26450 | 10274 |
| 395 | 20250221 | 123600 | 272908461500 | 26500 | 26450 | 26550 | 26400 | 15565 |
| 396 | 20250221 | 123500 | 272496242300 | 26450 | 26400 | 26450 | 26300 | 10015 |
| 397 | 20250221 | 123400 | 272232136050 | 26400 | 26350 | 26400 | 26300 | 15280 |
| 398 | 20250221 | 123300 | 271829837800 | 26350 | 26400 | 26450 | 26350 | 8558 |
| 399 | 20250221 | 123200 | 271604171700 | 26400 | 26400 | 26450 | 26400 | 2066 |
| 400 | 20250221 | 123100 | 271549626900 | 26400 | 26350 | 26400 | 26350 | 3674 |
| 401 | 20250221 | 123000 | 271452707150 | 26350 | 26400 | 26400 | 26350 | 1561 |
| 402 | 20250221 | 122900 | 271411559350 | 26400 | 26450 | 26450 | 26350 | 6335 |
| 403 | 20250221 | 122800 | 271244353350 | 26450 | 26450 | 26500 | 26400 | 4612 |
| 404 | 20250221 | 122700 | 271122412950 | 26450 | 26450 | 26500 | 26400 | 17242 |
| 405 | 20250221 | 122600 | 270666958650 | 26450 | 26500 | 26500 | 26400 | 2778 |
| 406 | 20250221 | 122500 | 270593474050 | 26500 | 26450 | 26500 | 26450 | 8054 |
| 407 | 20250221 | 122400 | 270380373150 | 26450 | 26500 | 26500 | 26450 | 4132 |
| 408 | 20250221 | 122300 | 270270907600 | 26500 | 26500 | 26550 | 26500 | 1780 |
| 409 | 20250221 | 122200 | 270223727550 | 26450 | 26450 | 26500 | 26400 | 8325 |
| 410 | 20250221 | 122100 | 270003417100 | 26450 | 26450 | 26500 | 26450 | 3672 |
| 411 | 20250221 | 122000 | 269906211950 | 26450 | 26550 | 26550 | 26450 | 10231 |
| 412 | 20250221 | 121900 | 269635129500 | 26550 | 26600 | 26600 | 26500 | 8079 |
| 413 | 20250221 | 121800 | 269420476050 | 26600 | 26650 | 26650 | 26550 | 4214 |
| 414 | 20250221 | 121700 | 269308456200 | 26650 | 26550 | 26700 | 26500 | 13261 |
| 415 | 20250221 | 121600 | 268955737350 | 26550 | 26700 | 26700 | 26500 | 17791 |
| 416 | 20250221 | 121500 | 268482381150 | 26700 | 26750 | 26800 | 26650 | 38197 |
| 417 | 20250221 | 121400 | 267461176050 | 26750 | 26500 | 26750 | 26450 | 55757 |
| 418 | 20250221 | 121300 | 265976850050 | 26500 | 26500 | 26550 | 26450 | 3888 |
| 419 | 20250221 | 121200 | 265873911200 | 26500 | 26500 | 26550 | 26500 | 3644 |
| 420 | 20250221 | 121100 | 265777337300 | 26500 | 26550 | 26550 | 26450 | 6873 |
| 421 | 20250221 | 121000 | 265595236850 | 26550 | 26300 | 26550 | 26300 | 12477 |
| 422 | 20250221 | 120900 | 265265008500 | 26350 | 26300 | 26350 | 26250 | 2910 |
| 423 | 20250221 | 120800 | 265188523350 | 26300 | 26400 | 26400 | 26300 | 5560 |
| 424 | 20250221 | 120700 | 265042149650 | 26400 | 26300 | 26400 | 26250 | 8895 |
| 425 | 20250221 | 120600 | 264808165100 | 26300 | 26400 | 26450 | 26300 | 3568 |
| 426 | 20250221 | 120500 | 264714128200 | 26400 | 26400 | 26450 | 26350 | 7236 |
| 427 | 20250221 | 120400 | 264523200650 | 26400 | 26450 | 26450 | 26400 | 4950 |
| 428 | 20250221 | 120300 | 264392448300 | 26400 | 26450 | 26450 | 26400 | 6337 |
| 429 | 20250221 | 120200 | 264224899900 | 26450 | 26450 | 26500 | 26450 | 2697 |
| 430 | 20250221 | 120100 | 264153516650 | 26450 | 26450 | 26500 | 26450 | 6881 |
| 431 | 20250221 | 120000 | 263971384850 | 26500 | 26600 | 26600 | 26450 | 11425 |
| 432 | 20250221 | 115900 | 263668619350 | 26550 | 26550 | 26600 | 26550 | 5761 |
| 433 | 20250221 | 115800 | 263515575750 | 26600 | 26550 | 26600 | 26500 | 17846 |
| 434 | 20250221 | 115700 | 263041579300 | 26550 | 26400 | 26550 | 26400 | 12879 |
| 435 | 20250221 | 115600 | 262700295700 | 26400 | 26400 | 26450 | 26400 | 3145 |
| 436 | 20250221 | 115500 | 262617251450 | 26400 | 26400 | 26450 | 26350 | 4820 |
| 437 | 20250221 | 115400 | 262490014350 | 26400 | 26450 | 26500 | 26400 | 5327 |
| 438 | 20250221 | 115300 | 262349275250 | 26450 | 26500 | 26500 | 26400 | 7793 |
| 439 | 20250221 | 115200 | 262143116550 | 26500 | 26500 | 26500 | 26450 | 4225 |
| 440 | 20250221 | 115100 | 262031181150 | 26500 | 26400 | 26550 | 26350 | 15290 |
| 441 | 20250221 | 115000 | 261626539100 | 26400 | 26350 | 26400 | 26350 | 6201 |
| 442 | 20250221 | 114900 | 261463016850 | 26350 | 26350 | 26400 | 26300 | 4447 |
| 443 | 20250221 | 114800 | 261345919250 | 26300 | 26350 | 26400 | 26300 | 11913 |
| 444 | 20250221 | 114700 | 261032126650 | 26350 | 26400 | 26400 | 26350 | 7149 |
| 445 | 20250221 | 114600 | 260843677900 | 26350 | 26550 | 26550 | 26350 | 24074 |
| 446 | 20250221 | 114500 | 260206286600 | 26550 | 26500 | 26600 | 26500 | 56715 |
| 447 | 20250221 | 114400 | 258700880400 | 26500 | 26400 | 26500 | 26400 | 43919 |
| 448 | 20250221 | 114300 | 257537961250 | 26400 | 26250 | 26450 | 26250 | 24900 |
| 449 | 20250221 | 114200 | 256881525050 | 26300 | 26250 | 26300 | 26200 | 6168 |
| 450 | 20250221 | 114100 | 256719525250 | 26250 | 26250 | 26250 | 26200 | 3441 |
| 451 | 20250221 | 114000 | 256629212850 | 26200 | 26150 | 26250 | 26150 | 5202 |
| 452 | 20250221 | 113900 | 256492826450 | 26150 | 26200 | 26200 | 26150 | 2916 |
| 453 | 20250221 | 113800 | 256416567950 | 26200 | 26200 | 26200 | 26150 | 1406 |
| 454 | 20250221 | 113700 | 256379743350 | 26150 | 26200 | 26200 | 26150 | 4496 |
| 455 | 20250221 | 113600 | 256261959600 | 26150 | 26200 | 26250 | 26150 | 6967 |
| 456 | 20250221 | 113500 | 256079442800 | 26250 | 26250 | 26250 | 26200 | 7932 |
| 457 | 20250221 | 113400 | 255871279450 | 26250 | 26250 | 26300 | 26200 | 12036 |
| 458 | 20250221 | 113300 | 255555486900 | 26200 | 26200 | 26250 | 26150 | 11499 |
| 459 | 20250221 | 113200 | 255254096900 | 26150 | 26000 | 26200 | 26000 | 14535 |
| 460 | 20250221 | 113100 | 254874717200 | 26000 | 26000 | 26050 | 25950 | 3137 |
| 461 | 20250221 | 113000 | 254793158150 | 26050 | 26000 | 26050 | 26000 | 6176 |
| 462 | 20250221 | 112900 | 254632566300 | 26000 | 26000 | 26050 | 26000 | 2329 |
| 463 | 20250221 | 112800 | 254571981300 | 26050 | 26050 | 26100 | 26000 | 3985 |
| 464 | 20250221 | 112700 | 254468143500 | 26100 | 26050 | 26100 | 26050 | 1897 |
| 465 | 20250221 | 112600 | 254418690900 | 26100 | 26050 | 26100 | 26000 | 2366 |
| 466 | 20250221 | 112500 | 254357085100 | 26050 | 26050 | 26100 | 26000 | 2640 |
| 467 | 20250221 | 112400 | 254288327050 | 26050 | 26050 | 26050 | 26000 | 3286 |
| 468 | 20250221 | 112300 | 254202802850 | 26050 | 26050 | 26100 | 26000 | 6520 |
| 469 | 20250221 | 112200 | 254032963950 | 26050 | 26000 | 26100 | 26000 | 3844 |
| 470 | 20250221 | 112100 | 253932894000 | 26050 | 26050 | 26050 | 26000 | 2145 |
| 471 | 20250221 | 112000 | 253877076300 | 26050 | 26050 | 26100 | 26000 | 4592 |
| 472 | 20250221 | 111900 | 253757547800 | 26050 | 26000 | 26050 | 26000 | 9433 |
| 473 | 20250221 | 111800 | 253512194650 | 26050 | 26000 | 26050 | 25950 | 5503 |
| 474 | 20250221 | 111700 | 253369115200 | 26050 | 26000 | 26050 | 25950 | 6419 |
| 475 | 20250221 | 111600 | 253202399900 | 26000 | 26000 | 26050 | 26000 | 4586 |
| 476 | 20250221 | 111500 | 253083128600 | 26000 | 26100 | 26150 | 26000 | 11045 |
| 477 | 20250221 | 111400 | 252795261250 | 26150 | 26100 | 26200 | 26050 | 5992 |
| 478 | 20250221 | 111300 | 252638709400 | 26050 | 26100 | 26100 | 26050 | 4707 |
| 479 | 20250221 | 111200 | 252516076450 | 26100 | 25950 | 26100 | 25950 | 5473 |
| 480 | 20250221 | 111100 | 252373631500 | 25950 | 26050 | 26100 | 25900 | 77126 |
| 481 | 20250221 | 111000 | 250370092750 | 26050 | 26050 | 26100 | 26050 | 7088 |
| 482 | 20250221 | 110900 | 250185369000 | 26050 | 26100 | 26150 | 26050 | 4166 |
| 483 | 20250221 | 110800 | 250076662650 | 26100 | 26100 | 26150 | 26100 | 2193 |
| 484 | 20250221 | 110700 | 250019417700 | 26100 | 26150 | 26150 | 26100 | 7807 |
| 485 | 20250221 | 110600 | 249815449850 | 26150 | 26150 | 26200 | 26100 | 3960 |
| 486 | 20250221 | 110500 | 249711909950 | 26200 | 26100 | 26200 | 26100 | 3782 |
| 487 | 20250221 | 110400 | 249613124750 | 26100 | 26150 | 26150 | 26050 | 9724 |
| 488 | 20250221 | 110300 | 249359333650 | 26100 | 26100 | 26200 | 26100 | 6992 |
| 489 | 20250221 | 110200 | 249176604400 | 26100 | 26200 | 26250 | 26100 | 8263 |
| 490 | 20250221 | 110100 | 248960461250 | 26200 | 26250 | 26250 | 26200 | 1489 |
| 491 | 20250221 | 110000 | 248921429200 | 26200 | 26250 | 26250 | 26200 | 2716 |
| 492 | 20250221 | 105900 | 248850259700 | 26250 | 26250 | 26250 | 26200 | 3616 |
| 493 | 20250221 | 105800 | 248755385950 | 26300 | 26200 | 26300 | 26150 | 3457 |
| 494 | 20250221 | 105700 | 248664776300 | 26200 | 26200 | 26200 | 26150 | 2536 |
| 495 | 20250221 | 105600 | 248598415050 | 26200 | 26150 | 26200 | 26100 | 7581 |
| 496 | 20250221 | 105500 | 248400340150 | 26100 | 26200 | 26200 | 26100 | 11866 |
| 497 | 20250221 | 105400 | 248090349450 | 26200 | 26150 | 26200 | 26150 | 4768 |
| 498 | 20250221 | 105300 | 247965541600 | 26200 | 26150 | 26200 | 26150 | 3134 |
| 499 | 20250221 | 105200 | 247883439250 | 26200 | 26150 | 26250 | 26150 | 4738 |
| 500 | 20250221 | 105100 | 247759334550 | 26200 | 26150 | 26250 | 26150 | 4919 |
| 501 | 20250221 | 105000 | 247630485150 | 26150 | 26200 | 26200 | 26150 | 3990 |
| 502 | 20250221 | 104900 | 247526107850 | 26200 | 26150 | 26200 | 26150 | 4255 |
| 503 | 20250221 | 104800 | 247414743350 | 26200 | 26150 | 26200 | 26150 | 4508 |
| 504 | 20250221 | 104700 | 247296821150 | 26200 | 26300 | 26300 | 26150 | 5139 |
| 505 | 20250221 | 104600 | 247162100100 | 26250 | 26150 | 26300 | 26100 | 9546 |
| 506 | 20250221 | 104500 | 246912246900 | 26150 | 26350 | 26350 | 26150 | 13546 |
| 507 | 20250221 | 104400 | 246556875500 | 26300 | 26350 | 26350 | 26300 | 5616 |
| 508 | 20250221 | 104300 | 246409039350 | 26350 | 26350 | 26400 | 26300 | 4119 |
| 509 | 20250221 | 104200 | 246300499300 | 26350 | 26350 | 26400 | 26300 | 9595 |
| 510 | 20250221 | 104100 | 246047821250 | 26400 | 26400 | 26450 | 26300 | 14845 |
| 511 | 20250221 | 104000 | 245656486150 | 26350 | 26550 | 26550 | 26350 | 22940 |
| 512 | 20250221 | 103900 | 245048940350 | 26500 | 26500 | 26550 | 26450 | 16121 |
| 513 | 20250221 | 103800 | 244621723450 | 26500 | 26450 | 26500 | 26400 | 20129 |
| 514 | 20250221 | 103700 | 244089272700 | 26450 | 26450 | 26550 | 26400 | 57074 |
| 515 | 20250221 | 103600 | 242578234250 | 26450 | 26300 | 26450 | 26250 | 38208 |
| 516 | 20250221 | 103500 | 241569878000 | 26250 | 26150 | 26300 | 26100 | 15232 |
| 517 | 20250221 | 103400 | 241170511350 | 26150 | 26150 | 26150 | 26100 | 3686 |
| 518 | 20250221 | 103300 | 241074237000 | 26150 | 26050 | 26150 | 26050 | 4576 |
| 519 | 20250221 | 103200 | 240954744100 | 26050 | 26100 | 26150 | 26050 | 9140 |
| 520 | 20250221 | 103100 | 240716208900 | 26150 | 26150 | 26250 | 26100 | 32207 |
| 521 | 20250221 | 103000 | 239872712900 | 26200 | 26100 | 26200 | 26050 | 20948 |
| 522 | 20250221 | 102900 | 239325109750 | 26100 | 25950 | 26100 | 25950 | 23438 |
| 523 | 20250221 | 102800 | 238715794650 | 26000 | 25950 | 26000 | 25900 | 12866 |
| 524 | 20250221 | 102700 | 238381855250 | 25950 | 26000 | 26050 | 25950 | 28223 |
| 525 | 20250221 | 102600 | 237648747600 | 25950 | 26050 | 26050 | 25950 | 14187 |
| 526 | 20250221 | 102500 | 237279947150 | 26000 | 26000 | 26050 | 25950 | 40560 |
| 527 | 20250221 | 102400 | 236225472750 | 26000 | 26150 | 26150 | 26000 | 30754 |
| 528 | 20250221 | 102300 | 235424278150 | 26100 | 26100 | 26150 | 26000 | 21953 |
| 529 | 20250221 | 102200 | 234852054350 | 26050 | 26250 | 26300 | 26000 | 97158 |
| 530 | 20250221 | 102100 | 232315303800 | 26300 | 26350 | 26350 | 26250 | 10728 |
| 531 | 20250221 | 102000 | 232033085400 | 26300 | 26400 | 26400 | 26300 | 11561 |
| 532 | 20250221 | 101900 | 231728418700 | 26350 | 26350 | 26400 | 26300 | 6174 |
| 533 | 20250221 | 101800 | 231565692900 | 26350 | 26300 | 26350 | 26300 | 5331 |
| 534 | 20250221 | 101700 | 231425455400 | 26300 | 26300 | 26350 | 26250 | 10230 |
| 535 | 20250221 | 101600 | 231156473250 | 26300 | 26350 | 26400 | 26250 | 22510 |
| 536 | 20250221 | 101500 | 230563847300 | 26350 | 26200 | 26350 | 26200 | 18016 |
| 537 | 20250221 | 101400 | 230090528150 | 26200 | 26300 | 26300 | 26200 | 18818 |
| 538 | 20250221 | 101300 | 229596284350 | 26300 | 26250 | 26300 | 26150 | 47217 |
| 539 | 20250221 | 101200 | 228357774550 | 26250 | 26400 | 26400 | 26200 | 44294 |
| 540 | 20250221 | 101100 | 227194196800 | 26350 | 26600 | 26600 | 26350 | 36089 |
| 541 | 20250221 | 101000 | 226238829200 | 26600 | 26350 | 26600 | 26350 | 43392 |
| 542 | 20250221 | 100900 | 225088834150 | 26350 | 26350 | 26400 | 26300 | 43325 |
| 543 | 20250221 | 100800 | 223948768950 | 26300 | 26400 | 26450 | 26300 | 52667 |
| 544 | 20250221 | 100700 | 222560631350 | 26400 | 26650 | 26650 | 26350 | 117037 |
| 545 | 20250221 | 100600 | 219464181000 | 26650 | 26650 | 26650 | 26600 | 13592 |
| 546 | 20250221 | 100500 | 219102195800 | 26650 | 26600 | 26700 | 26550 | 30061 |
| 547 | 20250221 | 100400 | 218301778950 | 26600 | 26650 | 26700 | 26500 | 54912 |
| 548 | 20250221 | 100300 | 216842171600 | 26650 | 26700 | 26750 | 26650 | 25347 |
| 549 | 20250221 | 100200 | 216165918850 | 26750 | 26700 | 26750 | 26600 | 30964 |
| 550 | 20250221 | 100100 | 215340462850 | 26700 | 26750 | 26800 | 26600 | 53057 |
| 551 | 20250221 | 100000 | 213925011200 | 26750 | 26700 | 26850 | 26700 | 23188 |
| 552 | 20250221 | 095900 | 213304210600 | 26700 | 27000 | 27000 | 26650 | 77813 |
| 553 | 20250221 | 095800 | 211222120400 | 26900 | 26950 | 27100 | 26900 | 31568 |
| 554 | 20250221 | 095700 | 210369921200 | 26900 | 26900 | 26950 | 26850 | 21427 |
| 555 | 20250221 | 095600 | 209793548050 | 26900 | 26900 | 26950 | 26850 | 14915 |
| 556 | 20250221 | 095500 | 209392303600 | 26900 | 27050 | 27100 | 26900 | 23022 |
| 557 | 20250221 | 095400 | 208771345700 | 27050 | 27100 | 27150 | 27050 | 28304 |
| 558 | 20250221 | 095300 | 208004511500 | 27100 | 27100 | 27150 | 27050 | 19885 |
| 559 | 20250221 | 095200 | 207465747450 | 27100 | 26950 | 27100 | 26950 | 33185 |
| 560 | 20250221 | 095100 | 206567534400 | 26950 | 26850 | 27000 | 26850 | 22579 |
| 561 | 20250221 | 095000 | 205959987100 | 26850 | 26900 | 27000 | 26800 | 35645 |
| 562 | 20250221 | 094900 | 205002907350 | 26900 | 26900 | 27100 | 26850 | 44240 |
| 563 | 20250221 | 094800 | 203810422850 | 26950 | 27050 | 27100 | 26800 | 73834 |
| 564 | 20250221 | 094700 | 201822959150 | 27050 | 27150 | 27200 | 27000 | 33487 |
| 565 | 20250221 | 094600 | 200916137400 | 27200 | 27250 | 27250 | 27050 | 28739 |
| 566 | 20250221 | 094500 | 200136025300 | 27250 | 26950 | 27300 | 26950 | 62730 |
| 567 | 20250221 | 094400 | 198431668800 | 27000 | 27300 | 27300 | 26950 | 94531 |
| 568 | 20250221 | 094300 | 195867733700 | 27300 | 27150 | 27450 | 27100 | 59653 |
| 569 | 20250221 | 094200 | 194239281100 | 27100 | 27300 | 27550 | 27100 | 154480 |
| 570 | 20250221 | 094100 | 190007161450 | 27250 | 27250 | 27300 | 27050 | 70874 |
| 571 | 20250221 | 094000 | 188081946750 | 27250 | 27450 | 27450 | 27150 | 120430 |
| 572 | 20250221 | 093900 | 184796510450 | 27400 | 27150 | 27550 | 27150 | 299710 |
| 573 | 20250221 | 093800 | 176575127000 | 27150 | 27350 | 27450 | 27100 | 118625 |
| 574 | 20250221 | 093700 | 173337867300 | 27400 | 27050 | 27400 | 27050 | 134751 |
| 575 | 20250221 | 093600 | 169669409150 | 27100 | 26950 | 27100 | 26900 | 87618 |
| 576 | 20250221 | 093500 | 167300627850 | 26950 | 26800 | 26950 | 26800 | 30634 |
| 577 | 20250221 | 093400 | 166477631200 | 26800 | 27000 | 27000 | 26800 | 55359 |
| 578 | 20250221 | 093300 | 164987925550 | 27000 | 26750 | 27000 | 26700 | 82658 |
| 579 | 20250221 | 093200 | 162766915300 | 26750 | 26800 | 26850 | 26650 | 45769 |
| 580 | 20250221 | 093100 | 161543264450 | 26850 | 26600 | 26850 | 26550 | 74850 |
| 581 | 20250221 | 093000 | 159542718700 | 26600 | 26600 | 26600 | 26500 | 40468 |
| 582 | 20250221 | 092900 | 158468177550 | 26550 | 26400 | 26600 | 26350 | 79127 |
| 583 | 20250221 | 092800 | 156370832700 | 26400 | 26300 | 26400 | 26300 | 59672 |
| 584 | 20250221 | 092700 | 154798944700 | 26350 | 26550 | 26550 | 26250 | 132764 |
| 585 | 20250221 | 092600 | 151299630550 | 26550 | 26650 | 26700 | 26450 | 166099 |
| 586 | 20250221 | 092500 | 146892289950 | 26650 | 26900 | 26900 | 26650 | 102019 |
| 587 | 20250221 | 092400 | 144164249750 | 26900 | 26850 | 27000 | 26850 | 35156 |
| 588 | 20250221 | 092300 | 143217850250 | 26900 | 27200 | 27200 | 26800 | 75822 |
| 589 | 20250221 | 092200 | 141173582950 | 27200 | 27050 | 27250 | 26950 | 53919 |
| 590 | 20250221 | 092100 | 139711220200 | 27000 | 26900 | 27050 | 26800 | 71202 |
| 591 | 20250221 | 092000 | 137796314350 | 26850 | 27150 | 27200 | 26850 | 93890 |
| 592 | 20250221 | 091900 | 135263407900 | 27250 | 27400 | 27400 | 27150 | 103237 |
| 593 | 20250221 | 091800 | 132444859750 | 27350 | 27200 | 27400 | 27150 | 129029 |
| 594 | 20250221 | 091700 | 128924241850 | 27150 | 26950 | 27250 | 26750 | 177742 |
| 595 | 20250221 | 091600 | 124139081400 | 26950 | 27300 | 27300 | 26900 | 140850 |
| 596 | 20250221 | 091500 | 120327669450 | 27250 | 27100 | 27500 | 27100 | 139656 |
| 597 | 20250221 | 091400 | 116513888500 | 27150 | 27400 | 27450 | 27100 | 118731 |
| 598 | 20250221 | 091300 | 113276016100 | 27400 | 27350 | 27550 | 27250 | 127785 |
| 599 | 20250221 | 091200 | 109772033650 | 27300 | 27600 | 27700 | 27250 | 190274 |
| 600 | 20250221 | 091100 | 104541348100 | 27650 | 27400 | 27850 | 27350 | 449275 |
| 601 | 20250221 | 091000 | 92122425350 | 27450 | 27200 | 27450 | 26900 | 283589 |
| 602 | 20250221 | 090900 | 84409237250 | 27250 | 27650 | 27650 | 27150 | 282726 |
| 603 | 20250221 | 090800 | 76674553850 | 27650 | 27450 | 27800 | 27150 | 583360 |
| 604 | 20250221 | 090700 | 60591970600 | 27400 | 26800 | 27550 | 26750 | 620129 |
| 605 | 20250221 | 090600 | 43774522400 | 26750 | 26450 | 26850 | 26250 | 322810 |
| 606 | 20250221 | 090500 | 35176711200 | 26400 | 26550 | 26650 | 26100 | 226074 |
| 607 | 20250221 | 090400 | 29221727250 | 26600 | 26150 | 26700 | 26100 | 306428 |
| 608 | 20250221 | 090300 | 21147668700 | 26150 | 25800 | 26150 | 25700 | 132112 |
| 609 | 20250221 | 090200 | 17713548400 | 25800 | 25950 | 26000 | 25600 | 112626 |
| 610 | 20250221 | 090100 | 14811387800 | 25950 | 25800 | 26100 | 25750 | 294921 |
| 611 | 20250221 | 090000 | 7150316150 | 25800 | 25500 | 25900 | 25500 | 273369 |