31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 183300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 8239 |
| 3 | 20250225 | 183200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20250225 | 183100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20250225 | 183000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20250225 | 182900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20250225 | 182800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20250225 | 182700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20250225 | 182600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20250225 | 182500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20250225 | 182400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20250225 | 182300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20250225 | 182200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20250225 | 182100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20250225 | 182000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20250225 | 181900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20250225 | 181800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20250225 | 181700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20250225 | 181600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20250225 | 181500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20250225 | 181400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20250225 | 181300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20250225 | 181200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20250225 | 181100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20250225 | 181000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20250225 | 180900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20250225 | 180800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20250225 | 180700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20250225 | 180600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20250225 | 180500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20250225 | 180400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20250225 | 180300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 8239 |
| 33 | 20250225 | 180200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20250225 | 180100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20250225 | 180000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20250225 | 175900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20250225 | 175800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20250225 | 175700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20250225 | 175600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20250225 | 175500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20250225 | 175400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20250225 | 175300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20250225 | 175200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20250225 | 175100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20250225 | 175000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20250225 | 174900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20250225 | 174800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20250225 | 174700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20250225 | 174600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20250225 | 174500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20250225 | 174400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20250225 | 174300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20250225 | 174200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20250225 | 174100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20250225 | 174000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20250225 | 173900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20250225 | 173800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20250225 | 173700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20250225 | 173600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20250225 | 173500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20250225 | 173400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20250225 | 173300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 8239 |
| 63 | 20250225 | 173200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20250225 | 173100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20250225 | 173000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20250225 | 172900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20250225 | 172800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20250225 | 172700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20250225 | 172600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20250225 | 172500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20250225 | 172400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20250225 | 172300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20250225 | 172200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20250225 | 172100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20250225 | 172000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20250225 | 171900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20250225 | 171800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20250225 | 171700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20250225 | 171600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20250225 | 171500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20250225 | 171400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20250225 | 171300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20250225 | 171200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20250225 | 171100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20250225 | 171000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20250225 | 170900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20250225 | 170800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20250225 | 170700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20250225 | 170600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20250225 | 170500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20250225 | 170400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20250225 | 170300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 8239 |
| 93 | 20250225 | 170200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20250225 | 170100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20250225 | 170000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20250225 | 165900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20250225 | 165800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20250225 | 165700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20250225 | 165600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20250225 | 165500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20250225 | 165400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20250225 | 165300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20250225 | 165200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20250225 | 165100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20250225 | 165000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20250225 | 164900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20250225 | 164800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20250225 | 164700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20250225 | 164600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20250225 | 164500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20250225 | 164400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20250225 | 164300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20250225 | 164200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20250225 | 164100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20250225 | 164000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20250225 | 163900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20250225 | 163800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20250225 | 163700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20250225 | 163600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20250225 | 163500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20250225 | 163400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20250225 | 163300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 8239 |
| 123 | 20250225 | 163200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20250225 | 163100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20250225 | 163000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20250225 | 162900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20250225 | 162800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20250225 | 162700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20250225 | 162600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20250225 | 162500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20250225 | 162400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20250225 | 162300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20250225 | 162200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20250225 | 162100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20250225 | 162000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20250225 | 161900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20250225 | 161800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20250225 | 161700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20250225 | 161600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20250225 | 161500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20250225 | 161400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20250225 | 161300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20250225 | 161200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20250225 | 161100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20250225 | 161000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20250225 | 160900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20250225 | 160800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20250225 | 160700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20250225 | 160600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20250225 | 160500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20250225 | 160400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20250225 | 160300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 8239 |
| 153 | 20250225 | 160200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20250225 | 160100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20250225 | 160000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20250225 | 155900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20250225 | 155800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20250225 | 155700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20250225 | 155600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20250225 | 155500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20250225 | 155400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20250225 | 155300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20250225 | 155200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20250225 | 155100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20250225 | 155000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20250225 | 154900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20250225 | 154800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20250225 | 154700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20250225 | 154600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20250225 | 154500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20250225 | 154400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20250225 | 154300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20250225 | 154200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20250225 | 154100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20250225 | 154000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20250225 | 153900 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20250225 | 153800 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20250225 | 153700 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20250225 | 153600 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20250225 | 153500 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20250225 | 153400 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20250225 | 153300 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 8239 |
| 183 | 20250225 | 153200 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20250225 | 153100 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20250225 | 153000 | 17420996900 | 46600 | 46600 | 46600 | 46600 | 8239 |
| 186 | 20250225 | 152900 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20250225 | 152800 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20250225 | 152700 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20250225 | 152600 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20250225 | 152500 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20250225 | 152400 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20250225 | 152300 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20250225 | 152200 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20250225 | 152100 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20250225 | 152000 | 17037059500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20250225 | 151900 | 17037059500 | 46750 | 46700 | 46750 | 46650 | 739 |
| 197 | 20250225 | 151800 | 17002544950 | 46650 | 46650 | 46700 | 46650 | 687 |
| 198 | 20250225 | 151700 | 16970491600 | 46700 | 46750 | 46750 | 46650 | 2183 |
| 199 | 20250225 | 151600 | 16868538700 | 46700 | 46750 | 46750 | 46700 | 549 |
| 200 | 20250225 | 151500 | 16842893150 | 46700 | 46750 | 46750 | 46700 | 1340 |
| 201 | 20250225 | 151400 | 16780305500 | 46700 | 46750 | 46750 | 46700 | 1002 |
| 202 | 20250225 | 151300 | 16733500700 | 46700 | 46750 | 46750 | 46700 | 1688 |
| 203 | 20250225 | 151200 | 16654652300 | 46700 | 46750 | 46800 | 46700 | 1383 |
| 204 | 20250225 | 151100 | 16590018250 | 46750 | 46800 | 46800 | 46750 | 1537 |
| 205 | 20250225 | 151000 | 16518145250 | 46800 | 46750 | 46800 | 46750 | 729 |
| 206 | 20250225 | 150900 | 16484049250 | 46750 | 46800 | 46800 | 46750 | 1389 |
| 207 | 20250225 | 150800 | 16419100750 | 46750 | 46800 | 46800 | 46750 | 932 |
| 208 | 20250225 | 150700 | 16375501900 | 46800 | 46750 | 46800 | 46750 | 924 |
| 209 | 20250225 | 150600 | 16332294850 | 46750 | 46750 | 46800 | 46750 | 548 |
| 210 | 20250225 | 150500 | 16306669600 | 46750 | 46800 | 46800 | 46750 | 1194 |
| 211 | 20250225 | 150400 | 16250822450 | 46800 | 46800 | 46800 | 46750 | 403 |
| 212 | 20250225 | 150300 | 16231969200 | 46750 | 46750 | 46800 | 46750 | 413 |
| 213 | 20250225 | 150200 | 16212661300 | 46700 | 46800 | 46800 | 46700 | 509 |
| 214 | 20250225 | 150100 | 16188845850 | 46800 | 46850 | 46850 | 46800 | 869 |
| 215 | 20250225 | 150000 | 16148168200 | 46800 | 46850 | 46850 | 46800 | 301 |
| 216 | 20250225 | 145900 | 16134070150 | 46850 | 46850 | 46850 | 46800 | 514 |
| 217 | 20250225 | 145800 | 16109993900 | 46800 | 46800 | 46850 | 46800 | 556 |
| 218 | 20250225 | 145700 | 16083970750 | 46800 | 46800 | 46850 | 46650 | 1868 |
| 219 | 20250225 | 145600 | 15996635900 | 46800 | 46800 | 46850 | 46800 | 775 |
| 220 | 20250225 | 145500 | 15960340850 | 46850 | 46800 | 46850 | 46800 | 729 |
| 221 | 20250225 | 145400 | 15926214500 | 46850 | 46850 | 46850 | 46800 | 337 |
| 222 | 20250225 | 145300 | 15910433600 | 46850 | 46800 | 46850 | 46750 | 874 |
| 223 | 20250225 | 145200 | 15869522600 | 46800 | 46750 | 46800 | 46750 | 958 |
| 224 | 20250225 | 145100 | 15824699300 | 46750 | 46750 | 46800 | 46750 | 422 |
| 225 | 20250225 | 145000 | 15804958750 | 46800 | 46700 | 46800 | 46700 | 3665 |
| 226 | 20250225 | 144900 | 15633782000 | 46700 | 46700 | 46700 | 46650 | 674 |
| 227 | 20250225 | 144800 | 15602326900 | 46700 | 46750 | 46750 | 46700 | 787 |
| 228 | 20250225 | 144700 | 15565567850 | 46700 | 46750 | 46750 | 46700 | 183 |
| 229 | 20250225 | 144600 | 15557016750 | 46700 | 46700 | 46700 | 46650 | 606 |
| 230 | 20250225 | 144500 | 15528724700 | 46650 | 46700 | 46750 | 46650 | 1459 |
| 231 | 20250225 | 144400 | 15460590600 | 46700 | 46700 | 46700 | 46650 | 339 |
| 232 | 20250225 | 144300 | 15444769300 | 46750 | 46700 | 46750 | 46650 | 1136 |
| 233 | 20250225 | 144200 | 15391704450 | 46700 | 46850 | 46850 | 46700 | 731 |
| 234 | 20250225 | 144100 | 15357521250 | 46850 | 46850 | 46850 | 46800 | 111 |
| 235 | 20250225 | 144000 | 15352324000 | 46800 | 46900 | 46900 | 46800 | 810 |
| 236 | 20250225 | 143900 | 15314394250 | 46900 | 46900 | 46900 | 46850 | 1571 |
| 237 | 20250225 | 143800 | 15240780350 | 46900 | 46950 | 46950 | 46900 | 585 |
| 238 | 20250225 | 143700 | 15213338650 | 46900 | 46950 | 46950 | 46900 | 147 |
| 239 | 20250225 | 143600 | 15206439050 | 46950 | 46950 | 46950 | 46900 | 320 |
| 240 | 20250225 | 143500 | 15191419350 | 46950 | 46900 | 47000 | 46900 | 595 |
| 241 | 20250225 | 143400 | 15163476150 | 46950 | 46900 | 46950 | 46900 | 682 |
| 242 | 20250225 | 143300 | 15131474400 | 46900 | 46750 | 46900 | 46700 | 910 |
| 243 | 20250225 | 143200 | 15088875250 | 46700 | 46700 | 46750 | 46700 | 350 |
| 244 | 20250225 | 143100 | 15072525300 | 46750 | 46800 | 46800 | 46700 | 1720 |
| 245 | 20250225 | 143000 | 14992078800 | 46800 | 46850 | 46850 | 46800 | 361 |
| 246 | 20250225 | 142900 | 14975182100 | 46850 | 46850 | 46850 | 46850 | 300 |
| 247 | 20250225 | 142800 | 14961127100 | 46800 | 46900 | 46900 | 46800 | 222 |
| 248 | 20250225 | 142700 | 14950734350 | 46800 | 46850 | 46900 | 46800 | 1353 |
| 249 | 20250225 | 142600 | 14887339500 | 46850 | 46850 | 46900 | 46850 | 734 |
| 250 | 20250225 | 142500 | 14852918400 | 46900 | 46950 | 46950 | 46850 | 607 |
| 251 | 20250225 | 142400 | 14824451800 | 46950 | 46950 | 46950 | 46900 | 85 |
| 252 | 20250225 | 142300 | 14820463250 | 46950 | 46950 | 46950 | 46900 | 406 |
| 253 | 20250225 | 142200 | 14801406050 | 46950 | 46950 | 46950 | 46900 | 361 |
| 254 | 20250225 | 142100 | 14784468100 | 46950 | 46950 | 47000 | 46950 | 204 |
| 255 | 20250225 | 142000 | 14774886850 | 46950 | 47000 | 47000 | 46950 | 134 |
| 256 | 20250225 | 141900 | 14768592850 | 47000 | 47000 | 47000 | 46900 | 643 |
| 257 | 20250225 | 141800 | 14738399750 | 47000 | 46950 | 47000 | 46950 | 313 |
| 258 | 20250225 | 141700 | 14723693000 | 47000 | 46950 | 47000 | 46950 | 138 |
| 259 | 20250225 | 141600 | 14717209600 | 46900 | 46950 | 46950 | 46900 | 281 |
| 260 | 20250225 | 141500 | 14704016800 | 46950 | 46900 | 46950 | 46850 | 493 |
| 261 | 20250225 | 141400 | 14680894650 | 46900 | 46900 | 46950 | 46850 | 1659 |
| 262 | 20250225 | 141300 | 14603099750 | 47000 | 46950 | 47000 | 46950 | 237 |
| 263 | 20250225 | 141200 | 14591963550 | 46950 | 47000 | 47000 | 46900 | 276 |
| 264 | 20250225 | 141100 | 14579002250 | 46900 | 46950 | 47000 | 46900 | 213 |
| 265 | 20250225 | 141000 | 14569000350 | 46900 | 47000 | 47000 | 46900 | 769 |
| 266 | 20250225 | 140900 | 14532902150 | 47000 | 46950 | 47000 | 46900 | 428 |
| 267 | 20250225 | 140800 | 14512801800 | 46950 | 46950 | 47000 | 46950 | 354 |
| 268 | 20250225 | 140700 | 14496180150 | 47000 | 47050 | 47050 | 46950 | 752 |
| 269 | 20250225 | 140600 | 14460829750 | 47000 | 46950 | 47050 | 46950 | 238 |
| 270 | 20250225 | 140500 | 14449645050 | 46950 | 46950 | 47000 | 46950 | 214 |
| 271 | 20250225 | 140400 | 14439591650 | 46950 | 47000 | 47000 | 46950 | 260 |
| 272 | 20250225 | 140300 | 14427379950 | 47000 | 46950 | 47000 | 46950 | 358 |
| 273 | 20250225 | 140200 | 14410556700 | 47000 | 46950 | 47000 | 46950 | 151 |
| 274 | 20250225 | 140100 | 14403463800 | 46950 | 46950 | 47000 | 46950 | 596 |
| 275 | 20250225 | 140000 | 14375468350 | 47000 | 47100 | 47100 | 47000 | 487 |
| 276 | 20250225 | 135900 | 14352568650 | 47100 | 47050 | 47100 | 47000 | 669 |
| 277 | 20250225 | 135800 | 14321097750 | 47050 | 47000 | 47050 | 47000 | 292 |
| 278 | 20250225 | 135700 | 14307367500 | 47000 | 47000 | 47000 | 46950 | 603 |
| 279 | 20250225 | 135600 | 14279048600 | 47000 | 46950 | 47000 | 46950 | 258 |
| 280 | 20250225 | 135500 | 14266922900 | 46950 | 47050 | 47050 | 46950 | 965 |
| 281 | 20250225 | 135400 | 14221596700 | 47050 | 47050 | 47050 | 47050 | 93 |
| 282 | 20250225 | 135300 | 14217221050 | 47050 | 47000 | 47100 | 47000 | 563 |
| 283 | 20250225 | 135200 | 14190735650 | 47050 | 47100 | 47100 | 47050 | 757 |
| 284 | 20250225 | 135100 | 14155114450 | 47100 | 47100 | 47100 | 47100 | 77 |
| 285 | 20250225 | 135000 | 14151487750 | 47100 | 47100 | 47100 | 47100 | 240 |
| 286 | 20250225 | 134900 | 14140183750 | 47100 | 47100 | 47100 | 47100 | 135 |
| 287 | 20250225 | 134800 | 14133825250 | 47100 | 47050 | 47100 | 47050 | 187 |
| 288 | 20250225 | 134700 | 14125026250 | 47050 | 47050 | 47050 | 47000 | 197 |
| 289 | 20250225 | 134600 | 14115764150 | 47050 | 47000 | 47050 | 46950 | 365 |
| 290 | 20250225 | 134500 | 14098602000 | 47000 | 46950 | 47000 | 46950 | 247 |
| 291 | 20250225 | 134400 | 14087001150 | 47000 | 47000 | 47000 | 46950 | 221 |
| 292 | 20250225 | 134300 | 14076620100 | 47000 | 47050 | 47050 | 47000 | 719 |
| 293 | 20250225 | 134200 | 14042816050 | 47050 | 47050 | 47050 | 47000 | 698 |
| 294 | 20250225 | 134100 | 14009976200 | 47050 | 47150 | 47150 | 47050 | 658 |
| 295 | 20250225 | 134000 | 13978985800 | 47150 | 47200 | 47200 | 47150 | 201 |
| 296 | 20250225 | 133900 | 13969498850 | 47150 | 47150 | 47150 | 47100 | 298 |
| 297 | 20250225 | 133800 | 13955448200 | 47150 | 47150 | 47200 | 47150 | 369 |
| 298 | 20250225 | 133700 | 13938042250 | 47150 | 47200 | 47200 | 47150 | 123 |
| 299 | 20250225 | 133600 | 13932237550 | 47150 | 47150 | 47150 | 47100 | 823 |
| 300 | 20250225 | 133500 | 13893452100 | 47150 | 47200 | 47200 | 47150 | 933 |
| 301 | 20250225 | 133400 | 13849453850 | 47200 | 47200 | 47250 | 47200 | 1118 |
| 302 | 20250225 | 133300 | 13796642600 | 47200 | 47200 | 47250 | 47150 | 396 |
| 303 | 20250225 | 133200 | 13777950750 | 47200 | 47250 | 47250 | 47150 | 449 |
| 304 | 20250225 | 133100 | 13756757950 | 47250 | 47250 | 47250 | 47200 | 246 |
| 305 | 20250225 | 133000 | 13745135750 | 47250 | 47250 | 47250 | 47200 | 383 |
| 306 | 20250225 | 132900 | 13727045000 | 47250 | 47250 | 47250 | 47250 | 282 |
| 307 | 20250225 | 132800 | 13713720500 | 47150 | 47200 | 47250 | 47150 | 620 |
| 308 | 20250225 | 132700 | 13684438000 | 47200 | 47300 | 47300 | 47150 | 2728 |
| 309 | 20250225 | 132600 | 13555597400 | 47300 | 47250 | 47300 | 47250 | 1622 |
| 310 | 20250225 | 132500 | 13478900100 | 47300 | 47300 | 47300 | 47250 | 622 |
| 311 | 20250225 | 132400 | 13449479800 | 47300 | 47100 | 47300 | 47050 | 9417 |
| 312 | 20250225 | 132300 | 13005179200 | 47050 | 47050 | 47050 | 47000 | 624 |
| 313 | 20250225 | 132200 | 12975821900 | 47050 | 47050 | 47050 | 47050 | 395 |
| 314 | 20250225 | 132100 | 12957237150 | 47000 | 47050 | 47050 | 47000 | 203 |
| 315 | 20250225 | 132000 | 12947686250 | 47050 | 47000 | 47050 | 47000 | 289 |
| 316 | 20250225 | 131900 | 12934099900 | 47000 | 47000 | 47000 | 46950 | 250 |
| 317 | 20250225 | 131800 | 12922350950 | 46950 | 47000 | 47000 | 46950 | 347 |
| 318 | 20250225 | 131700 | 12906047400 | 47000 | 47000 | 47000 | 47000 | 81 |
| 319 | 20250225 | 131600 | 12902240400 | 47000 | 46950 | 47000 | 46900 | 325 |
| 320 | 20250225 | 131500 | 12886982650 | 46950 | 46950 | 46950 | 46900 | 128 |
| 321 | 20250225 | 131400 | 12880973250 | 46950 | 47000 | 47000 | 46900 | 585 |
| 322 | 20250225 | 131300 | 12853502700 | 47000 | 47050 | 47050 | 46950 | 727 |
| 323 | 20250225 | 131200 | 12819327900 | 47000 | 47050 | 47050 | 47000 | 361 |
| 324 | 20250225 | 131100 | 12802355750 | 47050 | 47050 | 47050 | 47000 | 144 |
| 325 | 20250225 | 131000 | 12795580700 | 47000 | 47050 | 47050 | 47000 | 724 |
| 326 | 20250225 | 130900 | 12761522200 | 47050 | 47050 | 47050 | 47000 | 625 |
| 327 | 20250225 | 130800 | 12732122050 | 47050 | 47000 | 47050 | 47000 | 300 |
| 328 | 20250225 | 130700 | 12718016100 | 46950 | 47000 | 47000 | 46950 | 1354 |
| 329 | 20250225 | 130600 | 12654381350 | 47000 | 47000 | 47000 | 46950 | 577 |
| 330 | 20250225 | 130500 | 12627264900 | 47000 | 47000 | 47000 | 46950 | 236 |
| 331 | 20250225 | 130400 | 12616177800 | 47000 | 47000 | 47000 | 46950 | 146 |
| 332 | 20250225 | 130300 | 12609317300 | 47000 | 47000 | 47000 | 46950 | 292 |
| 333 | 20250225 | 130200 | 12595594050 | 46950 | 46950 | 47000 | 46900 | 231 |
| 334 | 20250225 | 130100 | 12584744950 | 46950 | 46950 | 46950 | 46950 | 59 |
| 335 | 20250225 | 130000 | 12581974900 | 46950 | 46950 | 46950 | 46900 | 326 |
| 336 | 20250225 | 125900 | 12566669950 | 46950 | 46950 | 46950 | 46900 | 94 |
| 337 | 20250225 | 125800 | 12562260500 | 46950 | 46950 | 47000 | 46950 | 447 |
| 338 | 20250225 | 125700 | 12541267650 | 47000 | 46950 | 47000 | 46950 | 48 |
| 339 | 20250225 | 125600 | 12539012500 | 46950 | 47000 | 47000 | 46900 | 480 |
| 340 | 20250225 | 125500 | 12516474850 | 47000 | 46950 | 47000 | 46950 | 253 |
| 341 | 20250225 | 125400 | 12504591350 | 47000 | 46950 | 47000 | 46950 | 169 |
| 342 | 20250225 | 125300 | 12496651950 | 46950 | 46950 | 47000 | 46950 | 492 |
| 343 | 20250225 | 125200 | 12473542850 | 47000 | 46950 | 47000 | 46900 | 300 |
| 344 | 20250225 | 125100 | 12459458950 | 46950 | 46900 | 46950 | 46900 | 268 |
| 345 | 20250225 | 125000 | 12446887500 | 46900 | 46900 | 46900 | 46850 | 322 |
| 346 | 20250225 | 124900 | 12431791350 | 46900 | 46900 | 46900 | 46900 | 448 |
| 347 | 20250225 | 124800 | 12410780150 | 46950 | 46900 | 46950 | 46900 | 329 |
| 348 | 20250225 | 124700 | 12395343900 | 46900 | 46950 | 46950 | 46900 | 235 |
| 349 | 20250225 | 124600 | 12384311600 | 46950 | 46950 | 46950 | 46900 | 289 |
| 350 | 20250225 | 124500 | 12370743600 | 46950 | 46950 | 47000 | 46950 | 127 |
| 351 | 20250225 | 124400 | 12364776550 | 46950 | 46950 | 47000 | 46950 | 364 |
| 352 | 20250225 | 124300 | 12347681150 | 46950 | 46950 | 47000 | 46950 | 594 |
| 353 | 20250225 | 124200 | 12319781500 | 47000 | 46950 | 47000 | 46950 | 131 |
| 354 | 20250225 | 124100 | 12313629100 | 46950 | 46950 | 47000 | 46900 | 333 |
| 355 | 20250225 | 124000 | 12297989800 | 46950 | 47000 | 47000 | 46950 | 378 |
| 356 | 20250225 | 123900 | 12280228600 | 47000 | 47000 | 47000 | 46950 | 294 |
| 357 | 20250225 | 123800 | 12266419500 | 46950 | 46900 | 47000 | 46900 | 146 |
| 358 | 20250225 | 123700 | 12259565050 | 46900 | 46950 | 47000 | 46850 | 442 |
| 359 | 20250225 | 123600 | 12238822300 | 47000 | 46950 | 47000 | 46950 | 342 |
| 360 | 20250225 | 123500 | 12222756200 | 46900 | 46900 | 46950 | 46850 | 724 |
| 361 | 20250225 | 123400 | 12188798100 | 46900 | 46900 | 46900 | 46800 | 763 |
| 362 | 20250225 | 123300 | 12153042450 | 46750 | 46900 | 46950 | 46750 | 3882 |
| 363 | 20250225 | 123200 | 11971217200 | 46900 | 47000 | 47000 | 46900 | 1438 |
| 364 | 20250225 | 123100 | 11903681100 | 47050 | 47050 | 47050 | 47000 | 22 |
| 365 | 20250225 | 123000 | 11902646150 | 47050 | 47050 | 47050 | 47000 | 526 |
| 366 | 20250225 | 122900 | 11877906300 | 47000 | 47000 | 47050 | 47000 | 181 |
| 367 | 20250225 | 122800 | 11869396400 | 47050 | 47050 | 47050 | 47000 | 116 |
| 368 | 20250225 | 122700 | 11863938700 | 47050 | 47050 | 47050 | 47000 | 195 |
| 369 | 20250225 | 122600 | 11854765000 | 47050 | 47100 | 47100 | 47050 | 621 |
| 370 | 20250225 | 122500 | 11825536700 | 47100 | 47100 | 47100 | 47050 | 389 |
| 371 | 20250225 | 122400 | 11807223750 | 47100 | 47100 | 47100 | 47050 | 151 |
| 372 | 20250225 | 122300 | 11800112250 | 47100 | 47100 | 47100 | 47050 | 607 |
| 373 | 20250225 | 122200 | 11771536350 | 47100 | 47100 | 47100 | 47050 | 229 |
| 374 | 20250225 | 122100 | 11760753450 | 47100 | 47050 | 47100 | 47050 | 161 |
| 375 | 20250225 | 122000 | 11753170700 | 47100 | 47100 | 47100 | 47050 | 412 |
| 376 | 20250225 | 121900 | 11733773300 | 47100 | 47050 | 47100 | 47000 | 655 |
| 377 | 20250225 | 121800 | 11702953750 | 47000 | 47050 | 47050 | 47000 | 393 |
| 378 | 20250225 | 121700 | 11684480000 | 47000 | 47100 | 47100 | 47000 | 328 |
| 379 | 20250225 | 121600 | 11669042350 | 47050 | 47050 | 47100 | 47000 | 421 |
| 380 | 20250225 | 121500 | 11649220750 | 47000 | 47100 | 47100 | 47000 | 409 |
| 381 | 20250225 | 121400 | 11629979700 | 47100 | 47100 | 47100 | 47050 | 307 |
| 382 | 20250225 | 121300 | 11615530050 | 47100 | 47050 | 47100 | 47050 | 332 |
| 383 | 20250225 | 121200 | 11599895600 | 47100 | 47150 | 47200 | 47000 | 388 |
| 384 | 20250225 | 121100 | 11581626850 | 47150 | 47150 | 47150 | 47100 | 442 |
| 385 | 20250225 | 121000 | 11560786800 | 47150 | 47100 | 47150 | 47050 | 267 |
| 386 | 20250225 | 120900 | 11548206750 | 47000 | 47150 | 47150 | 47000 | 91 |
| 387 | 20250225 | 120800 | 11543923350 | 47100 | 47150 | 47200 | 47100 | 401 |
| 388 | 20250225 | 120700 | 11525010800 | 47150 | 47200 | 47200 | 47150 | 199 |
| 389 | 20250225 | 120600 | 11515619550 | 47200 | 47200 | 47200 | 47000 | 3359 |
| 390 | 20250225 | 120500 | 11357624850 | 47200 | 47150 | 47200 | 47150 | 160 |
| 391 | 20250225 | 120400 | 11350075300 | 47200 | 47050 | 47200 | 47050 | 394 |
| 392 | 20250225 | 120300 | 11331482600 | 47050 | 47100 | 47150 | 47050 | 1630 |
| 393 | 20250225 | 120200 | 11254735450 | 47100 | 47050 | 47100 | 47000 | 460 |
| 394 | 20250225 | 120100 | 11233086050 | 47100 | 47100 | 47150 | 47000 | 3299 |
| 395 | 20250225 | 120000 | 11077962400 | 47100 | 47200 | 47250 | 47100 | 968 |
| 396 | 20250225 | 115900 | 11032307700 | 47200 | 47200 | 47250 | 47150 | 489 |
| 397 | 20250225 | 115800 | 11009225200 | 47200 | 47200 | 47250 | 47150 | 561 |
| 398 | 20250225 | 115700 | 10982745300 | 47250 | 47250 | 47250 | 47200 | 896 |
| 399 | 20250225 | 115600 | 10940441550 | 47200 | 47250 | 47250 | 47200 | 341 |
| 400 | 20250225 | 115500 | 10924336900 | 47250 | 47250 | 47250 | 47200 | 1612 |
| 401 | 20250225 | 115400 | 10848233150 | 47250 | 47400 | 47400 | 47250 | 1291 |
| 402 | 20250225 | 115300 | 10787182700 | 47350 | 47400 | 47400 | 47350 | 297 |
| 403 | 20250225 | 115200 | 10773109150 | 47400 | 47350 | 47400 | 47300 | 340 |
| 404 | 20250225 | 115100 | 10757012250 | 47350 | 47400 | 47400 | 47350 | 535 |
| 405 | 20250225 | 115000 | 10731672350 | 47350 | 47400 | 47400 | 47350 | 749 |
| 406 | 20250225 | 114900 | 10696194850 | 47400 | 47400 | 47400 | 47350 | 337 |
| 407 | 20250225 | 114800 | 10680226450 | 47400 | 47400 | 47400 | 47350 | 129 |
| 408 | 20250225 | 114700 | 10674112400 | 47400 | 47350 | 47400 | 47350 | 865 |
| 409 | 20250225 | 114600 | 10633144500 | 47400 | 47350 | 47400 | 47350 | 821 |
| 410 | 20250225 | 114500 | 10594254150 | 47400 | 47350 | 47400 | 47350 | 168 |
| 411 | 20250225 | 114400 | 10586296550 | 47400 | 47400 | 47400 | 47350 | 158 |
| 412 | 20250225 | 114300 | 10578811350 | 47400 | 47300 | 47400 | 47300 | 372 |
| 413 | 20250225 | 114200 | 10561193250 | 47350 | 47350 | 47350 | 47350 | 98 |
| 414 | 20250225 | 114100 | 10556552950 | 47350 | 47300 | 47350 | 47300 | 404 |
| 415 | 20250225 | 114000 | 10537440250 | 47350 | 47350 | 47350 | 47300 | 966 |
| 416 | 20250225 | 113900 | 10491709500 | 47300 | 47350 | 47350 | 47300 | 78 |
| 417 | 20250225 | 113800 | 10488016550 | 47350 | 47350 | 47400 | 47350 | 610 |
| 418 | 20250225 | 113700 | 10459122600 | 47400 | 47400 | 47400 | 47350 | 224 |
| 419 | 20250225 | 113600 | 10448505900 | 47350 | 47350 | 47350 | 47350 | 247 |
| 420 | 20250225 | 113500 | 10436810450 | 47350 | 47350 | 47350 | 47300 | 152 |
| 421 | 20250225 | 113400 | 10429613600 | 47350 | 47400 | 47400 | 47300 | 445 |
| 422 | 20250225 | 113300 | 10408543800 | 47350 | 47350 | 47400 | 47350 | 396 |
| 423 | 20250225 | 113200 | 10389780750 | 47350 | 47400 | 47400 | 47350 | 1337 |
| 424 | 20250225 | 113100 | 10326407050 | 47350 | 47400 | 47400 | 47350 | 182 |
| 425 | 20250225 | 113000 | 10317783650 | 47350 | 47350 | 47400 | 47350 | 443 |
| 426 | 20250225 | 112900 | 10296792600 | 47300 | 47400 | 47400 | 47200 | 4534 |
| 427 | 20250225 | 112800 | 10082409000 | 47400 | 47350 | 47400 | 47350 | 1057 |
| 428 | 20250225 | 112700 | 10032355300 | 47350 | 47400 | 47400 | 47350 | 335 |
| 429 | 20250225 | 112600 | 10016483100 | 47400 | 47400 | 47400 | 47350 | 385 |
| 430 | 20250225 | 112500 | 9998236150 | 47400 | 47350 | 47400 | 47350 | 273 |
| 431 | 20250225 | 112400 | 9985306400 | 47350 | 47400 | 47400 | 47350 | 1641 |
| 432 | 20250225 | 112300 | 9907528050 | 47400 | 47400 | 47400 | 47350 | 1229 |
| 433 | 20250225 | 112200 | 9849276800 | 47350 | 47300 | 47400 | 47300 | 1334 |
| 434 | 20250225 | 112100 | 9786091650 | 47350 | 47350 | 47350 | 47300 | 294 |
| 435 | 20250225 | 112000 | 9772173400 | 47350 | 47350 | 47350 | 47300 | 325 |
| 436 | 20250225 | 111900 | 9756787700 | 47300 | 47300 | 47350 | 47300 | 187 |
| 437 | 20250225 | 111800 | 9747940850 | 47350 | 47250 | 47350 | 47250 | 501 |
| 438 | 20250225 | 111700 | 9724236750 | 47300 | 47350 | 47350 | 47300 | 1169 |
| 439 | 20250225 | 111600 | 9668929150 | 47350 | 47350 | 47350 | 47300 | 290 |
| 440 | 20250225 | 111500 | 9655199350 | 47350 | 47300 | 47350 | 47300 | 191 |
| 441 | 20250225 | 111400 | 9646159800 | 47350 | 47300 | 47350 | 47300 | 134 |
| 442 | 20250225 | 111300 | 9639815050 | 47350 | 47300 | 47350 | 47300 | 182 |
| 443 | 20250225 | 111200 | 9631197500 | 47350 | 47350 | 47400 | 47350 | 619 |
| 444 | 20250225 | 111100 | 9601885000 | 47350 | 47350 | 47400 | 47350 | 303 |
| 445 | 20250225 | 111000 | 9587531600 | 47400 | 47400 | 47400 | 47350 | 416 |
| 446 | 20250225 | 110900 | 9567819000 | 47350 | 47400 | 47400 | 47350 | 158 |
| 447 | 20250225 | 110800 | 9560333200 | 47400 | 47400 | 47400 | 47350 | 486 |
| 448 | 20250225 | 110700 | 9537297650 | 47400 | 47350 | 47400 | 47350 | 199 |
| 449 | 20250225 | 110600 | 9527867400 | 47400 | 47350 | 47400 | 47300 | 663 |
| 450 | 20250225 | 110500 | 9496472450 | 47350 | 47350 | 47350 | 47300 | 119 |
| 451 | 20250225 | 110400 | 9490838000 | 47300 | 47350 | 47350 | 47300 | 627 |
| 452 | 20250225 | 110300 | 9461173300 | 47350 | 47250 | 47350 | 47250 | 572 |
| 453 | 20250225 | 110200 | 9434131050 | 47300 | 47300 | 47350 | 47300 | 147 |
| 454 | 20250225 | 110100 | 9427177700 | 47300 | 47400 | 47400 | 47300 | 492 |
| 455 | 20250225 | 110000 | 9403879700 | 47400 | 47300 | 47400 | 47300 | 791 |
| 456 | 20250225 | 105900 | 9366432400 | 47300 | 47300 | 47350 | 47250 | 241 |
| 457 | 20250225 | 105800 | 9355033800 | 47300 | 47350 | 47350 | 47250 | 744 |
| 458 | 20250225 | 105700 | 9319835750 | 47300 | 47400 | 47400 | 47300 | 360 |
| 459 | 20250225 | 105600 | 9302784500 | 47400 | 47400 | 47400 | 47350 | 1088 |
| 460 | 20250225 | 105500 | 9251214800 | 47450 | 47450 | 47450 | 47350 | 1871 |
| 461 | 20250225 | 105400 | 9162560250 | 47450 | 47450 | 47450 | 47400 | 588 |
| 462 | 20250225 | 105300 | 9134666450 | 47400 | 47400 | 47450 | 47400 | 416 |
| 463 | 20250225 | 105200 | 9114927900 | 47400 | 47400 | 47450 | 47400 | 736 |
| 464 | 20250225 | 105100 | 9080040850 | 47400 | 47400 | 47400 | 47350 | 1744 |
| 465 | 20250225 | 105000 | 8997386250 | 47400 | 47300 | 47400 | 47300 | 1956 |
| 466 | 20250225 | 104900 | 8904749250 | 47300 | 47300 | 47300 | 47250 | 138 |
| 467 | 20250225 | 104800 | 8898224350 | 47250 | 47300 | 47300 | 47250 | 1242 |
| 468 | 20250225 | 104700 | 8839501100 | 47300 | 47300 | 47300 | 47250 | 121 |
| 469 | 20250225 | 104600 | 8833778700 | 47300 | 47250 | 47300 | 47250 | 293 |
| 470 | 20250225 | 104500 | 8819921800 | 47250 | 47250 | 47300 | 47250 | 562 |
| 471 | 20250225 | 104400 | 8793367000 | 47250 | 47250 | 47250 | 47200 | 376 |
| 472 | 20250225 | 104300 | 8775602800 | 47250 | 47200 | 47250 | 47150 | 535 |
| 473 | 20250225 | 104200 | 8750348550 | 47250 | 47350 | 47350 | 47200 | 1466 |
| 474 | 20250225 | 104100 | 8681055550 | 47350 | 47300 | 47350 | 47300 | 1035 |
| 475 | 20250225 | 104000 | 8632083400 | 47250 | 47300 | 47300 | 47250 | 581 |
| 476 | 20250225 | 103900 | 8604612100 | 47300 | 47350 | 47350 | 47300 | 643 |
| 477 | 20250225 | 103800 | 8574193650 | 47300 | 47350 | 47400 | 47300 | 1570 |
| 478 | 20250225 | 103700 | 8499854600 | 47350 | 47350 | 47400 | 47300 | 894 |
| 479 | 20250225 | 103600 | 8457520100 | 47350 | 47300 | 47400 | 47300 | 1054 |
| 480 | 20250225 | 103500 | 8407618450 | 47350 | 47300 | 47350 | 47300 | 313 |
| 481 | 20250225 | 103400 | 8392800850 | 47350 | 47300 | 47350 | 47300 | 234 |
| 482 | 20250225 | 103300 | 8381721200 | 47350 | 47400 | 47400 | 47350 | 1513 |
| 483 | 20250225 | 103200 | 8310048900 | 47400 | 47350 | 47400 | 47300 | 1286 |
| 484 | 20250225 | 103100 | 8249153500 | 47350 | 47400 | 47400 | 47350 | 537 |
| 485 | 20250225 | 103000 | 8223709600 | 47400 | 47350 | 47400 | 47300 | 596 |
| 486 | 20250225 | 102900 | 8195474900 | 47350 | 47250 | 47350 | 47250 | 694 |
| 487 | 20250225 | 102800 | 8162647200 | 47250 | 47350 | 47400 | 47250 | 862 |
| 488 | 20250225 | 102700 | 8121883800 | 47400 | 47400 | 47450 | 47300 | 3133 |
| 489 | 20250225 | 102600 | 7973424250 | 47400 | 47350 | 47400 | 47300 | 2257 |
| 490 | 20250225 | 102500 | 7866479900 | 47350 | 47250 | 47400 | 47200 | 6708 |
| 491 | 20250225 | 102400 | 7549115100 | 47250 | 47300 | 47300 | 47250 | 617 |
| 492 | 20250225 | 102300 | 7519941500 | 47250 | 47300 | 47300 | 47250 | 883 |
| 493 | 20250225 | 102200 | 7478179100 | 47300 | 47200 | 47300 | 47150 | 2786 |
| 494 | 20250225 | 102100 | 7346598400 | 47150 | 47200 | 47200 | 47150 | 765 |
| 495 | 20250225 | 102000 | 7310495900 | 47150 | 47050 | 47200 | 47000 | 4037 |
| 496 | 20250225 | 101900 | 7120357500 | 47050 | 47000 | 47050 | 47000 | 214 |
| 497 | 20250225 | 101800 | 7110296300 | 47050 | 47050 | 47050 | 47000 | 319 |
| 498 | 20250225 | 101700 | 7095295800 | 47050 | 47050 | 47100 | 47000 | 345 |
| 499 | 20250225 | 101600 | 7079058500 | 47100 | 47100 | 47100 | 47050 | 224 |
| 500 | 20250225 | 101500 | 7068511300 | 47100 | 47000 | 47100 | 46950 | 995 |
| 501 | 20250225 | 101400 | 7021729750 | 47000 | 47050 | 47050 | 46950 | 516 |
| 502 | 20250225 | 101300 | 6997486400 | 47050 | 47100 | 47100 | 46950 | 593 |
| 503 | 20250225 | 101200 | 6969603450 | 47100 | 47100 | 47100 | 46800 | 1348 |
| 504 | 20250225 | 101100 | 6906328000 | 47050 | 47100 | 47100 | 47050 | 500 |
| 505 | 20250225 | 101000 | 6882802550 | 47100 | 46950 | 47100 | 46950 | 559 |
| 506 | 20250225 | 100900 | 6856487900 | 47000 | 47000 | 47100 | 46900 | 915 |
| 507 | 20250225 | 100800 | 6813489750 | 47100 | 47150 | 47200 | 47000 | 2470 |
| 508 | 20250225 | 100700 | 6697280000 | 47150 | 47150 | 47200 | 47150 | 309 |
| 509 | 20250225 | 100600 | 6682704600 | 47150 | 47150 | 47200 | 47100 | 1835 |
| 510 | 20250225 | 100500 | 6596175600 | 47100 | 47250 | 47250 | 47100 | 1371 |
| 511 | 20250225 | 100400 | 6531513800 | 47250 | 47200 | 47250 | 47150 | 2171 |
| 512 | 20250225 | 100300 | 6429053750 | 47200 | 47050 | 47200 | 47000 | 1261 |
| 513 | 20250225 | 100200 | 6369617450 | 47050 | 47000 | 47050 | 46900 | 3227 |
| 514 | 20250225 | 100100 | 6218095450 | 46950 | 47150 | 47150 | 46900 | 3842 |
| 515 | 20250225 | 100000 | 6037319800 | 47100 | 47100 | 47150 | 47100 | 1316 |
| 516 | 20250225 | 095900 | 5975284600 | 47100 | 47200 | 47200 | 47100 | 2817 |
| 517 | 20250225 | 095800 | 5842445250 | 47200 | 47150 | 47200 | 47100 | 3070 |
| 518 | 20250225 | 095700 | 5697649300 | 47150 | 47050 | 47150 | 47050 | 2836 |
| 519 | 20250225 | 095600 | 5564017600 | 47050 | 46950 | 47050 | 46950 | 11159 |
| 520 | 20250225 | 095500 | 5039521550 | 46950 | 46950 | 46950 | 46900 | 1542 |
| 521 | 20250225 | 095400 | 4967154650 | 46950 | 46900 | 46950 | 46900 | 879 |
| 522 | 20250225 | 095300 | 4925891150 | 46950 | 46950 | 46950 | 46900 | 374 |
| 523 | 20250225 | 095200 | 4908339100 | 46950 | 46950 | 46950 | 46900 | 594 |
| 524 | 20250225 | 095100 | 4880456550 | 46900 | 46900 | 46950 | 46850 | 2124 |
| 525 | 20250225 | 095000 | 4780836600 | 46900 | 46750 | 46900 | 46750 | 2223 |
| 526 | 20250225 | 094900 | 4676745550 | 46700 | 46650 | 46750 | 46650 | 1043 |
| 527 | 20250225 | 094800 | 4628025950 | 46650 | 46650 | 46650 | 46600 | 500 |
| 528 | 20250225 | 094700 | 4604716950 | 46650 | 46650 | 46700 | 46600 | 574 |
| 529 | 20250225 | 094600 | 4577934200 | 46700 | 46700 | 46750 | 46700 | 1845 |
| 530 | 20250225 | 094500 | 4491763800 | 46700 | 46600 | 46750 | 46600 | 1444 |
| 531 | 20250225 | 094400 | 4424374900 | 46600 | 46750 | 46750 | 46450 | 697 |
| 532 | 20250225 | 094300 | 4391865550 | 46650 | 46350 | 46750 | 46350 | 1760 |
| 533 | 20250225 | 094200 | 4310055200 | 46400 | 46550 | 46550 | 46350 | 1191 |
| 534 | 20250225 | 094100 | 4254757750 | 46550 | 46750 | 46750 | 46450 | 2684 |
| 535 | 20250225 | 094000 | 4129626300 | 46750 | 46800 | 46800 | 46750 | 1298 |
| 536 | 20250225 | 093900 | 4068921450 | 46750 | 46800 | 46800 | 46700 | 1742 |
| 537 | 20250225 | 093800 | 3987453350 | 46750 | 47000 | 47000 | 46700 | 3124 |
| 538 | 20250225 | 093700 | 3841006600 | 47000 | 47000 | 47050 | 46950 | 6122 |
| 539 | 20250225 | 093600 | 3553282600 | 47000 | 46800 | 47000 | 46800 | 7276 |
| 540 | 20250225 | 093500 | 3211855550 | 46750 | 46800 | 46850 | 46700 | 1529 |
| 541 | 20250225 | 093400 | 3140355300 | 46800 | 46800 | 46850 | 46700 | 2965 |
| 542 | 20250225 | 093300 | 3001649300 | 46800 | 46800 | 46900 | 46750 | 3737 |
| 543 | 20250225 | 093200 | 2826722600 | 46850 | 46900 | 46950 | 46700 | 9440 |
| 544 | 20250225 | 093100 | 2384652500 | 46800 | 46450 | 46900 | 46450 | 10522 |
| 545 | 20250225 | 093000 | 1893494000 | 46450 | 46200 | 46450 | 46150 | 5642 |
| 546 | 20250225 | 092900 | 1631924750 | 46200 | 46100 | 46200 | 46100 | 1402 |
| 547 | 20250225 | 092800 | 1567224800 | 46150 | 46000 | 46150 | 46000 | 958 |
| 548 | 20250225 | 092700 | 1523113450 | 45950 | 45750 | 45950 | 45750 | 1279 |
| 549 | 20250225 | 092600 | 1464435500 | 45750 | 45800 | 45850 | 45750 | 615 |
| 550 | 20250225 | 092500 | 1436263300 | 45800 | 45800 | 45800 | 45750 | 298 |
| 551 | 20250225 | 092400 | 1422615450 | 45800 | 45750 | 45800 | 45750 | 304 |
| 552 | 20250225 | 092300 | 1408696750 | 45750 | 45750 | 45750 | 45700 | 664 |
| 553 | 20250225 | 092200 | 1378344750 | 45750 | 45650 | 45750 | 45650 | 891 |
| 554 | 20250225 | 092100 | 1337651300 | 45650 | 45450 | 45650 | 45450 | 266 |
| 555 | 20250225 | 092000 | 1325531950 | 45450 | 45400 | 45450 | 45400 | 188 |
| 556 | 20250225 | 091900 | 1316988300 | 45400 | 45400 | 45400 | 45400 | 9 |
| 557 | 20250225 | 091800 | 1316579700 | 45400 | 45300 | 45400 | 45300 | 719 |
| 558 | 20250225 | 091700 | 1283999350 | 45300 | 45350 | 45400 | 45250 | 336 |
| 559 | 20250225 | 091600 | 1268755050 | 45300 | 45250 | 45400 | 45250 | 483 |
| 560 | 20250225 | 091500 | 1246879350 | 45250 | 45200 | 45300 | 45200 | 467 |
| 561 | 20250225 | 091400 | 1225754550 | 45200 | 45250 | 45300 | 45200 | 211 |
| 562 | 20250225 | 091300 | 1216210950 | 45300 | 45300 | 45300 | 45250 | 564 |
| 563 | 20250225 | 091200 | 1190681850 | 45250 | 45300 | 45300 | 45250 | 789 |
| 564 | 20250225 | 091100 | 1154963750 | 45300 | 45300 | 45300 | 45250 | 90 |
| 565 | 20250225 | 091000 | 1150889550 | 45350 | 45350 | 45350 | 45250 | 1364 |
| 566 | 20250225 | 090900 | 1089070000 | 45350 | 45500 | 45500 | 45350 | 695 |
| 567 | 20250225 | 090800 | 1057512750 | 45500 | 45150 | 45500 | 45150 | 1995 |
| 568 | 20250225 | 090700 | 967260400 | 45150 | 45150 | 45250 | 45100 | 777 |
| 569 | 20250225 | 090600 | 932164500 | 45250 | 45000 | 45250 | 45000 | 9143 |
| 570 | 20250225 | 090500 | 519956450 | 45000 | 45100 | 45150 | 45000 | 2450 |
| 571 | 20250225 | 090400 | 409556100 | 45100 | 45050 | 45250 | 45050 | 2378 |
| 572 | 20250225 | 090300 | 302320450 | 45050 | 45050 | 45100 | 45000 | 1714 |
| 573 | 20250225 | 090200 | 225124650 | 45100 | 45100 | 45150 | 45050 | 1360 |
| 574 | 20250225 | 090100 | 163814800 | 45100 | 45150 | 45300 | 45050 | 815 |
| 575 | 20250225 | 090000 | 127049900 | 45200 | 45000 | 45300 | 45000 | 2480 |