32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 8078 |
| 3 | 20250221 | 185300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20250221 | 185200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20250221 | 185100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20250221 | 185000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20250221 | 184900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20250221 | 184800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20250221 | 184700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20250221 | 184600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20250221 | 184500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20250221 | 184400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20250221 | 184300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20250221 | 184200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20250221 | 184100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20250221 | 184000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20250221 | 183900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20250221 | 183800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20250221 | 183700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20250221 | 183600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20250221 | 183500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20250221 | 183400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20250221 | 183300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20250221 | 183200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20250221 | 183100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20250221 | 183000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20250221 | 182900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20250221 | 182800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20250221 | 182700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20250221 | 182600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20250221 | 182500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20250221 | 182400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 8078 |
| 33 | 20250221 | 182300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20250221 | 182200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20250221 | 182100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20250221 | 182000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20250221 | 181900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20250221 | 181800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20250221 | 181700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20250221 | 181600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20250221 | 181500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20250221 | 181400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20250221 | 181300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20250221 | 181200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20250221 | 181100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20250221 | 181000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20250221 | 180900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20250221 | 180800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20250221 | 180700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20250221 | 180600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20250221 | 180500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20250221 | 180400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20250221 | 180300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20250221 | 180200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20250221 | 180100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20250221 | 180000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20250221 | 175900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20250221 | 175800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20250221 | 175700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20250221 | 175600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20250221 | 175500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20250221 | 175400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 8078 |
| 63 | 20250221 | 175300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20250221 | 175200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20250221 | 175100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20250221 | 175000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20250221 | 174900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20250221 | 174800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20250221 | 174700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20250221 | 174600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20250221 | 174500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20250221 | 174400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20250221 | 174300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20250221 | 174200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20250221 | 174100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20250221 | 174000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20250221 | 173900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20250221 | 173800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20250221 | 173700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20250221 | 173600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20250221 | 173500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20250221 | 173400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20250221 | 173300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20250221 | 173200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20250221 | 173100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20250221 | 173000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20250221 | 172900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20250221 | 172800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20250221 | 172700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20250221 | 172600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20250221 | 172500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20250221 | 172400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 8078 |
| 93 | 20250221 | 172300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20250221 | 172200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20250221 | 172100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20250221 | 172000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20250221 | 171900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20250221 | 171800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20250221 | 171700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20250221 | 171600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20250221 | 171500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20250221 | 171400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20250221 | 171300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20250221 | 171200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20250221 | 171100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20250221 | 171000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20250221 | 170900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20250221 | 170800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20250221 | 170700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20250221 | 170600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20250221 | 170500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20250221 | 170400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20250221 | 170300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20250221 | 170200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20250221 | 170100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20250221 | 170000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20250221 | 165900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20250221 | 165800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20250221 | 165700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20250221 | 165600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20250221 | 165500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20250221 | 165400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 8078 |
| 123 | 20250221 | 165300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20250221 | 165200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20250221 | 165100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20250221 | 165000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20250221 | 164900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20250221 | 164800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20250221 | 164700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20250221 | 164600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20250221 | 164500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20250221 | 164400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20250221 | 164300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20250221 | 164200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20250221 | 164100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20250221 | 164000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20250221 | 163900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20250221 | 163800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20250221 | 163700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20250221 | 163600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20250221 | 163500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20250221 | 163400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20250221 | 163300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20250221 | 163200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20250221 | 163100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20250221 | 163000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20250221 | 162900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20250221 | 162800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20250221 | 162700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20250221 | 162600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20250221 | 162500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20250221 | 162400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 8078 |
| 153 | 20250221 | 162300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20250221 | 162200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20250221 | 162100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20250221 | 162000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20250221 | 161900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20250221 | 161800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20250221 | 161700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20250221 | 161600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20250221 | 161500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20250221 | 161400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20250221 | 161300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20250221 | 161200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20250221 | 161100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20250221 | 161000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20250221 | 160900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20250221 | 160800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20250221 | 160700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20250221 | 160600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20250221 | 160500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20250221 | 160400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20250221 | 160300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20250221 | 160200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20250221 | 160100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20250221 | 160000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20250221 | 155900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20250221 | 155800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20250221 | 155700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20250221 | 155600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20250221 | 155500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20250221 | 155400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 8078 |
| 183 | 20250221 | 155300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20250221 | 155200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20250221 | 155100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20250221 | 155000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20250221 | 154900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20250221 | 154800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20250221 | 154700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20250221 | 154600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20250221 | 154500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20250221 | 154400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20250221 | 154300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20250221 | 154200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20250221 | 154100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20250221 | 154000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20250221 | 153900 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20250221 | 153800 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20250221 | 153700 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20250221 | 153600 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20250221 | 153500 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20250221 | 153400 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20250221 | 153300 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20250221 | 153200 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20250221 | 153100 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20250221 | 153000 | 15192566900 | 39150 | 39150 | 39150 | 39150 | 8078 |
| 207 | 20250221 | 152900 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20250221 | 152800 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20250221 | 152700 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20250221 | 152600 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20250221 | 152500 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20250221 | 152400 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 213 | 20250221 | 152300 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20250221 | 152200 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20250221 | 152100 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20250221 | 152000 | 14876313200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20250221 | 151900 | 14876313200 | 39200 | 39050 | 39200 | 39050 | 741 |
| 218 | 20250221 | 151800 | 14847309450 | 39100 | 39150 | 39150 | 39050 | 4149 |
| 219 | 20250221 | 151700 | 14685246650 | 39100 | 39150 | 39200 | 39100 | 4734 |
| 220 | 20250221 | 151600 | 14499998300 | 39150 | 39250 | 39250 | 39150 | 3692 |
| 221 | 20250221 | 151500 | 14355271500 | 39200 | 39200 | 39250 | 39200 | 592 |
| 222 | 20250221 | 151400 | 14332038200 | 39200 | 39200 | 39250 | 39200 | 820 |
| 223 | 20250221 | 151300 | 14299858750 | 39200 | 39200 | 39250 | 39200 | 421 |
| 224 | 20250221 | 151200 | 14283338600 | 39250 | 39250 | 39250 | 39200 | 1373 |
| 225 | 20250221 | 151100 | 14229507000 | 39200 | 39300 | 39300 | 39200 | 1831 |
| 226 | 20250221 | 151000 | 14157639700 | 39250 | 39250 | 39300 | 39250 | 1639 |
| 227 | 20250221 | 150900 | 14093281150 | 39250 | 39250 | 39300 | 39250 | 902 |
| 228 | 20250221 | 150800 | 14057874500 | 39250 | 39250 | 39300 | 39250 | 1194 |
| 229 | 20250221 | 150700 | 14010963100 | 39250 | 39300 | 39300 | 39250 | 270 |
| 230 | 20250221 | 150600 | 14000356200 | 39250 | 39300 | 39300 | 39250 | 292 |
| 231 | 20250221 | 150500 | 13988890050 | 39250 | 39250 | 39300 | 39250 | 352 |
| 232 | 20250221 | 150400 | 13975067500 | 39300 | 39300 | 39350 | 39250 | 675 |
| 233 | 20250221 | 150300 | 13948541250 | 39300 | 39250 | 39350 | 39250 | 399 |
| 234 | 20250221 | 150200 | 13932859900 | 39300 | 39300 | 39350 | 39250 | 277 |
| 235 | 20250221 | 150100 | 13921968800 | 39350 | 39300 | 39350 | 39250 | 199 |
| 236 | 20250221 | 150000 | 13914145800 | 39250 | 39300 | 39300 | 39250 | 558 |
| 237 | 20250221 | 145900 | 13892220550 | 39300 | 39250 | 39300 | 39250 | 1986 |
| 238 | 20250221 | 145800 | 13814209300 | 39250 | 39250 | 39350 | 39250 | 2422 |
| 239 | 20250221 | 145700 | 13719023350 | 39250 | 39300 | 39300 | 39250 | 146 |
| 240 | 20250221 | 145600 | 13713288650 | 39300 | 39300 | 39300 | 39250 | 411 |
| 241 | 20250221 | 145500 | 13697147750 | 39300 | 39300 | 39300 | 39250 | 341 |
| 242 | 20250221 | 145400 | 13683755150 | 39250 | 39300 | 39300 | 39250 | 159 |
| 243 | 20250221 | 145300 | 13677511650 | 39300 | 39350 | 39350 | 39250 | 2659 |
| 244 | 20250221 | 145200 | 13573023150 | 39350 | 39300 | 39350 | 39300 | 418 |
| 245 | 20250221 | 145100 | 13556589600 | 39350 | 39400 | 39400 | 39300 | 467 |
| 246 | 20250221 | 145000 | 13538213550 | 39350 | 39350 | 39400 | 39350 | 132 |
| 247 | 20250221 | 144900 | 13533015450 | 39350 | 39350 | 39400 | 39350 | 250 |
| 248 | 20250221 | 144800 | 13523168950 | 39350 | 39350 | 39400 | 39350 | 620 |
| 249 | 20250221 | 144700 | 13498768300 | 39400 | 39350 | 39400 | 39350 | 2955 |
| 250 | 20250221 | 144600 | 13382430350 | 39350 | 39400 | 39400 | 39350 | 235 |
| 251 | 20250221 | 144500 | 13373176950 | 39350 | 39400 | 39400 | 39350 | 496 |
| 252 | 20250221 | 144400 | 13353653450 | 39350 | 39400 | 39400 | 39350 | 284 |
| 253 | 20250221 | 144300 | 13342464500 | 39400 | 39350 | 39400 | 39350 | 197 |
| 254 | 20250221 | 144200 | 13334704000 | 39350 | 39350 | 39350 | 39300 | 800 |
| 255 | 20250221 | 144100 | 13303224550 | 39350 | 39350 | 39350 | 39300 | 105 |
| 256 | 20250221 | 144000 | 13299093250 | 39350 | 39350 | 39350 | 39300 | 285 |
| 257 | 20250221 | 143900 | 13287878600 | 39350 | 39350 | 39350 | 39300 | 561 |
| 258 | 20250221 | 143800 | 13265814850 | 39350 | 39300 | 39350 | 39300 | 415 |
| 259 | 20250221 | 143700 | 13249495900 | 39350 | 39350 | 39350 | 39300 | 121 |
| 260 | 20250221 | 143600 | 13244734900 | 39350 | 39300 | 39350 | 39300 | 446 |
| 261 | 20250221 | 143500 | 13227185300 | 39350 | 39350 | 39350 | 39300 | 200 |
| 262 | 20250221 | 143400 | 13219316800 | 39350 | 39300 | 39350 | 39300 | 399 |
| 263 | 20250221 | 143300 | 13203616750 | 39300 | 39350 | 39350 | 39300 | 1603 |
| 264 | 20250221 | 143200 | 13140543900 | 39350 | 39400 | 39400 | 39350 | 745 |
| 265 | 20250221 | 143100 | 13111223200 | 39350 | 39400 | 39400 | 39350 | 634 |
| 266 | 20250221 | 143000 | 13086257650 | 39350 | 39400 | 39400 | 39350 | 236 |
| 267 | 20250221 | 142900 | 13076961200 | 39350 | 39400 | 39400 | 39350 | 668 |
| 268 | 20250221 | 142800 | 13050663150 | 39400 | 39400 | 39400 | 39350 | 346 |
| 269 | 20250221 | 142700 | 13037034050 | 39400 | 39400 | 39400 | 39350 | 314 |
| 270 | 20250221 | 142600 | 13024664800 | 39400 | 39350 | 39400 | 39350 | 656 |
| 271 | 20250221 | 142500 | 12998840000 | 39400 | 39350 | 39400 | 39350 | 202 |
| 272 | 20250221 | 142400 | 12990882200 | 39350 | 39400 | 39400 | 39350 | 164 |
| 273 | 20250221 | 142300 | 12984426300 | 39350 | 39400 | 39400 | 39350 | 126 |
| 274 | 20250221 | 142200 | 12979463700 | 39350 | 39350 | 39400 | 39350 | 237 |
| 275 | 20250221 | 142100 | 12970135400 | 39400 | 39400 | 39400 | 39350 | 328 |
| 276 | 20250221 | 142000 | 12957213900 | 39400 | 39400 | 39450 | 39400 | 166 |
| 277 | 20250221 | 141900 | 12950666300 | 39400 | 39450 | 39450 | 39350 | 389 |
| 278 | 20250221 | 141800 | 12935328000 | 39450 | 39400 | 39450 | 39350 | 1444 |
| 279 | 20250221 | 141700 | 12878421800 | 39400 | 39350 | 39400 | 39300 | 346 |
| 280 | 20250221 | 141600 | 12864807450 | 39350 | 39350 | 39350 | 39300 | 685 |
| 281 | 20250221 | 141500 | 12837870350 | 39350 | 39350 | 39400 | 39300 | 123 |
| 282 | 20250221 | 141400 | 12833029550 | 39300 | 39350 | 39400 | 39300 | 662 |
| 283 | 20250221 | 141300 | 12806997200 | 39300 | 39300 | 39350 | 39300 | 229 |
| 284 | 20250221 | 141200 | 12797988700 | 39350 | 39350 | 39500 | 39300 | 2900 |
| 285 | 20250221 | 141100 | 12683763100 | 39350 | 39400 | 39500 | 39300 | 2938 |
| 286 | 20250221 | 141000 | 12568017200 | 39450 | 39400 | 39500 | 39400 | 5220 |
| 287 | 20250221 | 140900 | 12362192600 | 39500 | 39450 | 39500 | 39350 | 4939 |
| 288 | 20250221 | 140800 | 12167538800 | 39450 | 39500 | 39550 | 39400 | 5080 |
| 289 | 20250221 | 140700 | 11967041450 | 39500 | 39400 | 39500 | 39350 | 5425 |
| 290 | 20250221 | 140600 | 11752925300 | 39400 | 39350 | 39400 | 39350 | 1816 |
| 291 | 20250221 | 140500 | 11681376750 | 39400 | 39400 | 39400 | 39350 | 38 |
| 292 | 20250221 | 140400 | 11679880750 | 39400 | 39350 | 39400 | 39300 | 1121 |
| 293 | 20250221 | 140300 | 11635759000 | 39350 | 39300 | 39400 | 39300 | 1319 |
| 294 | 20250221 | 140200 | 11583857050 | 39300 | 39350 | 39350 | 39300 | 67 |
| 295 | 20250221 | 140100 | 11581222200 | 39350 | 39350 | 39350 | 39300 | 875 |
| 296 | 20250221 | 140000 | 11546816350 | 39350 | 39250 | 39350 | 39250 | 535 |
| 297 | 20250221 | 135900 | 11525795200 | 39250 | 39300 | 39350 | 39250 | 622 |
| 298 | 20250221 | 135800 | 11501350800 | 39250 | 39300 | 39300 | 39250 | 131 |
| 299 | 20250221 | 135700 | 11496204800 | 39300 | 39300 | 39300 | 39300 | 505 |
| 300 | 20250221 | 135600 | 11476358300 | 39300 | 39300 | 39350 | 39300 | 75 |
| 301 | 20250221 | 135500 | 11473410400 | 39300 | 39300 | 39350 | 39300 | 304 |
| 302 | 20250221 | 135400 | 11461457650 | 39300 | 39300 | 39350 | 39300 | 333 |
| 303 | 20250221 | 135300 | 11448366500 | 39350 | 39350 | 39350 | 39300 | 804 |
| 304 | 20250221 | 135200 | 11416768250 | 39300 | 39300 | 39350 | 39300 | 578 |
| 305 | 20250221 | 135100 | 11394051300 | 39300 | 39350 | 39350 | 39300 | 540 |
| 306 | 20250221 | 135000 | 11372823250 | 39300 | 39300 | 39350 | 39300 | 192 |
| 307 | 20250221 | 134900 | 11365277600 | 39300 | 39300 | 39350 | 39300 | 149 |
| 308 | 20250221 | 134800 | 11359420650 | 39300 | 39300 | 39350 | 39300 | 325 |
| 309 | 20250221 | 134700 | 11346638200 | 39350 | 39300 | 39350 | 39300 | 185 |
| 310 | 20250221 | 134600 | 11339365600 | 39300 | 39300 | 39350 | 39300 | 89 |
| 311 | 20250221 | 134500 | 11335867850 | 39300 | 39300 | 39350 | 39300 | 200 |
| 312 | 20250221 | 134400 | 11328002400 | 39350 | 39350 | 39350 | 39300 | 38 |
| 313 | 20250221 | 134300 | 11326508600 | 39350 | 39300 | 39350 | 39300 | 122 |
| 314 | 20250221 | 134200 | 11321713350 | 39350 | 39300 | 39350 | 39300 | 155 |
| 315 | 20250221 | 134100 | 11315621450 | 39350 | 39300 | 39350 | 39300 | 225 |
| 316 | 20250221 | 134000 | 11306773850 | 39350 | 39350 | 39350 | 39300 | 150 |
| 317 | 20250221 | 133900 | 11300877400 | 39300 | 39300 | 39350 | 39300 | 149 |
| 318 | 20250221 | 133800 | 11295021050 | 39300 | 39300 | 39350 | 39300 | 130 |
| 319 | 20250221 | 133700 | 11289907700 | 39300 | 39300 | 39350 | 39300 | 352 |
| 320 | 20250221 | 133600 | 11276065150 | 39300 | 39350 | 39350 | 39300 | 164 |
| 321 | 20250221 | 133500 | 11269612550 | 39350 | 39300 | 39350 | 39300 | 446 |
| 322 | 20250221 | 133400 | 11252065550 | 39300 | 39300 | 39350 | 39300 | 813 |
| 323 | 20250221 | 133300 | 11220079150 | 39300 | 39300 | 39350 | 39300 | 49 |
| 324 | 20250221 | 133200 | 11218152700 | 39300 | 39300 | 39350 | 39300 | 422 |
| 325 | 20250221 | 133100 | 11201552800 | 39350 | 39350 | 39350 | 39300 | 414 |
| 326 | 20250221 | 133000 | 11185282200 | 39350 | 39350 | 39350 | 39300 | 36 |
| 327 | 20250221 | 132900 | 11183867300 | 39350 | 39350 | 39350 | 39300 | 593 |
| 328 | 20250221 | 132800 | 11160532850 | 39300 | 39300 | 39300 | 39250 | 409 |
| 329 | 20250221 | 132700 | 11144460650 | 39300 | 39400 | 39400 | 39250 | 1798 |
| 330 | 20250221 | 132600 | 11073766200 | 39300 | 39400 | 39400 | 39300 | 865 |
| 331 | 20250221 | 132500 | 11039719750 | 39400 | 39400 | 39450 | 39400 | 803 |
| 332 | 20250221 | 132400 | 11008081250 | 39400 | 39450 | 39500 | 39400 | 1155 |
| 333 | 20250221 | 132300 | 10962551000 | 39450 | 39450 | 39500 | 39450 | 415 |
| 334 | 20250221 | 132200 | 10946176300 | 39450 | 39450 | 39450 | 39450 | 1877 |
| 335 | 20250221 | 132100 | 10872128650 | 39450 | 39500 | 39500 | 39450 | 672 |
| 336 | 20250221 | 132000 | 10845615800 | 39500 | 39450 | 39500 | 39450 | 2664 |
| 337 | 20250221 | 131900 | 10740395350 | 39500 | 39450 | 39500 | 39450 | 676 |
| 338 | 20250221 | 131800 | 10713696550 | 39450 | 39400 | 39500 | 39350 | 4061 |
| 339 | 20250221 | 131700 | 10553577750 | 39400 | 39400 | 39400 | 39350 | 1572 |
| 340 | 20250221 | 131600 | 10491661850 | 39350 | 39350 | 39400 | 39350 | 297 |
| 341 | 20250221 | 131500 | 10479969950 | 39350 | 39400 | 39400 | 39350 | 2909 |
| 342 | 20250221 | 131400 | 10365487400 | 39350 | 39350 | 39400 | 39350 | 224 |
| 343 | 20250221 | 131300 | 10356671450 | 39350 | 39300 | 39400 | 39300 | 2312 |
| 344 | 20250221 | 131200 | 10265675550 | 39350 | 39250 | 39350 | 39200 | 1995 |
| 345 | 20250221 | 131100 | 10187270400 | 39250 | 39250 | 39250 | 39200 | 1721 |
| 346 | 20250221 | 131000 | 10119731750 | 39250 | 39150 | 39250 | 39150 | 31 |
| 347 | 20250221 | 130900 | 10118515550 | 39250 | 39150 | 39250 | 39150 | 93 |
| 348 | 20250221 | 130800 | 10114868100 | 39150 | 39200 | 39250 | 39150 | 611 |
| 349 | 20250221 | 130700 | 10090938000 | 39200 | 39250 | 39250 | 39200 | 48 |
| 350 | 20250221 | 130600 | 10089055500 | 39200 | 39200 | 39250 | 39200 | 271 |
| 351 | 20250221 | 130500 | 10078424100 | 39250 | 39250 | 39250 | 39200 | 70 |
| 352 | 20250221 | 130400 | 10075680000 | 39250 | 39200 | 39250 | 39200 | 261 |
| 353 | 20250221 | 130300 | 10065446900 | 39200 | 39200 | 39250 | 39200 | 125 |
| 354 | 20250221 | 130200 | 10060542700 | 39200 | 39250 | 39250 | 39200 | 93 |
| 355 | 20250221 | 130100 | 10056892900 | 39250 | 39250 | 39300 | 39250 | 543 |
| 356 | 20250221 | 130000 | 10035580000 | 39300 | 39250 | 39300 | 39250 | 223 |
| 357 | 20250221 | 125900 | 10026817700 | 39300 | 39300 | 39300 | 39250 | 67 |
| 358 | 20250221 | 125800 | 10024184800 | 39250 | 39250 | 39300 | 39250 | 102 |
| 359 | 20250221 | 125700 | 10020180950 | 39250 | 39250 | 39300 | 39250 | 87 |
| 360 | 20250221 | 125600 | 10016765250 | 39300 | 39300 | 39300 | 39250 | 134 |
| 361 | 20250221 | 125500 | 10011500300 | 39300 | 39250 | 39300 | 39250 | 114 |
| 362 | 20250221 | 125400 | 10007021100 | 39300 | 39300 | 39300 | 39250 | 455 |
| 363 | 20250221 | 125300 | 9989156350 | 39300 | 39250 | 39300 | 39200 | 963 |
| 364 | 20250221 | 125200 | 9951352050 | 39250 | 39100 | 39250 | 39100 | 3138 |
| 365 | 20250221 | 125100 | 9828438200 | 39100 | 39150 | 39150 | 39100 | 132 |
| 366 | 20250221 | 125000 | 9823275750 | 39100 | 39150 | 39150 | 39100 | 338 |
| 367 | 20250221 | 124900 | 9810052150 | 39150 | 39150 | 39150 | 39100 | 189 |
| 368 | 20250221 | 124800 | 9802652900 | 39150 | 39150 | 39150 | 39150 | 82 |
| 369 | 20250221 | 124700 | 9799442600 | 39150 | 39150 | 39150 | 39100 | 348 |
| 370 | 20250221 | 124600 | 9785827050 | 39100 | 39100 | 39150 | 39100 | 111 |
| 371 | 20250221 | 124500 | 9781486650 | 39100 | 39100 | 39150 | 39100 | 59 |
| 372 | 20250221 | 124400 | 9779178400 | 39150 | 39150 | 39150 | 39150 | 208 |
| 373 | 20250221 | 124300 | 9771035200 | 39150 | 39100 | 39150 | 39100 | 10 |
| 374 | 20250221 | 124200 | 9770643800 | 39150 | 39150 | 39150 | 39100 | 458 |
| 375 | 20250221 | 124100 | 9752734750 | 39150 | 39150 | 39150 | 39100 | 65 |
| 376 | 20250221 | 124000 | 9750190050 | 39150 | 39100 | 39150 | 39100 | 99 |
| 377 | 20250221 | 123900 | 9746314700 | 39150 | 39100 | 39150 | 39100 | 202 |
| 378 | 20250221 | 123800 | 9738408650 | 39100 | 39100 | 39150 | 39100 | 359 |
| 379 | 20250221 | 123700 | 9724363700 | 39100 | 39150 | 39200 | 39100 | 495 |
| 380 | 20250221 | 123600 | 9704981050 | 39150 | 39100 | 39150 | 39100 | 24 |
| 381 | 20250221 | 123500 | 9704042550 | 39100 | 39100 | 39150 | 39100 | 194 |
| 382 | 20250221 | 123400 | 9696456850 | 39100 | 39200 | 39200 | 39100 | 2628 |
| 383 | 20250221 | 123300 | 9593580400 | 39150 | 39200 | 39200 | 39150 | 599 |
| 384 | 20250221 | 123200 | 9570111600 | 39200 | 39150 | 39200 | 39150 | 40 |
| 385 | 20250221 | 123100 | 9568544150 | 39200 | 39200 | 39200 | 39150 | 298 |
| 386 | 20250221 | 123000 | 9556871750 | 39200 | 39150 | 39200 | 39150 | 44 |
| 387 | 20250221 | 122900 | 9555148800 | 39150 | 39200 | 39200 | 39150 | 180 |
| 388 | 20250221 | 122800 | 9548094300 | 39200 | 39200 | 39200 | 39150 | 203 |
| 389 | 20250221 | 122700 | 9540137400 | 39200 | 39200 | 39200 | 39150 | 247 |
| 390 | 20250221 | 122600 | 9530461800 | 39200 | 39200 | 39200 | 39150 | 130 |
| 391 | 20250221 | 122500 | 9525365850 | 39200 | 39150 | 39200 | 39150 | 48 |
| 392 | 20250221 | 122400 | 9523485000 | 39150 | 39150 | 39200 | 39150 | 253 |
| 393 | 20250221 | 122300 | 9513572900 | 39150 | 39150 | 39200 | 39150 | 392 |
| 394 | 20250221 | 122200 | 9498226050 | 39200 | 39200 | 39200 | 39150 | 159 |
| 395 | 20250221 | 122100 | 9491997100 | 39200 | 39150 | 39200 | 39150 | 617 |
| 396 | 20250221 | 122000 | 9467835800 | 39150 | 39150 | 39200 | 39150 | 102 |
| 397 | 20250221 | 121900 | 9463841150 | 39150 | 39200 | 39200 | 39150 | 50 |
| 398 | 20250221 | 121800 | 9461882100 | 39200 | 39200 | 39200 | 39150 | 148 |
| 399 | 20250221 | 121700 | 9456081800 | 39200 | 39150 | 39200 | 39150 | 199 |
| 400 | 20250221 | 121600 | 9448286350 | 39200 | 39200 | 39200 | 39150 | 187 |
| 401 | 20250221 | 121500 | 9440962050 | 39150 | 39200 | 39200 | 39150 | 509 |
| 402 | 20250221 | 121400 | 9421027050 | 39200 | 39200 | 39200 | 39150 | 665 |
| 403 | 20250221 | 121300 | 9394964500 | 39200 | 39200 | 39250 | 39150 | 403 |
| 404 | 20250221 | 121200 | 9379171750 | 39200 | 39250 | 39250 | 39200 | 2502 |
| 405 | 20250221 | 121100 | 9281093000 | 39250 | 39200 | 39250 | 39200 | 647 |
| 406 | 20250221 | 121000 | 9255725150 | 39250 | 39300 | 39300 | 39200 | 360 |
| 407 | 20250221 | 120900 | 9241610250 | 39250 | 39250 | 39300 | 39250 | 23 |
| 408 | 20250221 | 120800 | 9240707450 | 39300 | 39250 | 39300 | 39250 | 129 |
| 409 | 20250221 | 120700 | 9235641800 | 39250 | 39250 | 39250 | 39200 | 32 |
| 410 | 20250221 | 120600 | 9234386750 | 39250 | 39250 | 39250 | 39200 | 79 |
| 411 | 20250221 | 120500 | 9231287300 | 39250 | 39250 | 39250 | 39250 | 185 |
| 412 | 20250221 | 120400 | 9224026050 | 39200 | 39250 | 39250 | 39200 | 11 |
| 413 | 20250221 | 120300 | 9223594700 | 39250 | 39250 | 39300 | 39200 | 2907 |
| 414 | 20250221 | 120200 | 9109494700 | 39250 | 39250 | 39300 | 39250 | 376 |
| 415 | 20250221 | 120100 | 9094732150 | 39250 | 39300 | 39350 | 39250 | 307 |
| 416 | 20250221 | 120000 | 9082669300 | 39300 | 39300 | 39350 | 39300 | 79 |
| 417 | 20250221 | 115900 | 9079564450 | 39300 | 39350 | 39350 | 39300 | 263 |
| 418 | 20250221 | 115800 | 9069224200 | 39300 | 39350 | 39350 | 39300 | 122 |
| 419 | 20250221 | 115700 | 9064429000 | 39350 | 39300 | 39350 | 39300 | 91 |
| 420 | 20250221 | 115600 | 9060852650 | 39350 | 39350 | 39400 | 39300 | 794 |
| 421 | 20250221 | 115500 | 9029607600 | 39400 | 39350 | 39400 | 39350 | 196 |
| 422 | 20250221 | 115400 | 9021890800 | 39350 | 39350 | 39400 | 39300 | 1647 |
| 423 | 20250221 | 115300 | 8957082300 | 39350 | 39300 | 39350 | 39300 | 1052 |
| 424 | 20250221 | 115200 | 8915727000 | 39300 | 39300 | 39300 | 39250 | 249 |
| 425 | 20250221 | 115100 | 8905942950 | 39250 | 39300 | 39300 | 39250 | 3887 |
| 426 | 20250221 | 115000 | 8753201550 | 39300 | 39350 | 39350 | 39300 | 862 |
| 427 | 20250221 | 114900 | 8719318150 | 39350 | 39300 | 39350 | 39300 | 339 |
| 428 | 20250221 | 114800 | 8705990850 | 39300 | 39300 | 39350 | 39300 | 76 |
| 429 | 20250221 | 114700 | 8703003950 | 39300 | 39300 | 39350 | 39300 | 219 |
| 430 | 20250221 | 114600 | 8694395700 | 39350 | 39350 | 39350 | 39300 | 512 |
| 431 | 20250221 | 114500 | 8674265950 | 39300 | 39300 | 39350 | 39300 | 347 |
| 432 | 20250221 | 114400 | 8660628050 | 39350 | 39300 | 39350 | 39300 | 243 |
| 433 | 20250221 | 114300 | 8651075500 | 39350 | 39300 | 39350 | 39300 | 115 |
| 434 | 20250221 | 114200 | 8646555950 | 39350 | 39350 | 39350 | 39300 | 325 |
| 435 | 20250221 | 114100 | 8633776600 | 39300 | 39350 | 39350 | 39300 | 143 |
| 436 | 20250221 | 114000 | 8628155050 | 39300 | 39300 | 39350 | 39300 | 122 |
| 437 | 20250221 | 113900 | 8623359650 | 39300 | 39300 | 39350 | 39300 | 424 |
| 438 | 20250221 | 113800 | 8606692150 | 39300 | 39300 | 39350 | 39300 | 725 |
| 439 | 20250221 | 113700 | 8578199600 | 39300 | 39300 | 39350 | 39300 | 279 |
| 440 | 20250221 | 113600 | 8567234550 | 39300 | 39300 | 39350 | 39300 | 1153 |
| 441 | 20250221 | 113500 | 8521917000 | 39350 | 39250 | 39350 | 39250 | 1473 |
| 442 | 20250221 | 113400 | 8464028350 | 39250 | 39250 | 39300 | 39250 | 85 |
| 443 | 20250221 | 113300 | 8460692000 | 39300 | 39250 | 39300 | 39250 | 109 |
| 444 | 20250221 | 113200 | 8456408950 | 39250 | 39250 | 39300 | 39250 | 147 |
| 445 | 20250221 | 113100 | 8450639000 | 39300 | 39300 | 39300 | 39250 | 280 |
| 446 | 20250221 | 113000 | 8439635450 | 39300 | 39350 | 39350 | 39250 | 119 |
| 447 | 20250221 | 112900 | 8434954800 | 39300 | 39250 | 39350 | 39250 | 751 |
| 448 | 20250221 | 112800 | 8405441750 | 39300 | 39300 | 39350 | 39300 | 1891 |
| 449 | 20250221 | 112700 | 8331125400 | 39350 | 39350 | 39350 | 39300 | 185 |
| 450 | 20250221 | 112600 | 8323845700 | 39350 | 39350 | 39350 | 39300 | 411 |
| 451 | 20250221 | 112500 | 8307676250 | 39300 | 39350 | 39400 | 39300 | 522 |
| 452 | 20250221 | 112400 | 8287135600 | 39350 | 39400 | 39400 | 39350 | 741 |
| 453 | 20250221 | 112300 | 8257976100 | 39400 | 39350 | 39400 | 39350 | 254 |
| 454 | 20250221 | 112200 | 8247974000 | 39400 | 39450 | 39450 | 39350 | 960 |
| 455 | 20250221 | 112100 | 8210149650 | 39450 | 39400 | 39450 | 39400 | 377 |
| 456 | 20250221 | 112000 | 8195289200 | 39400 | 39400 | 39400 | 39350 | 768 |
| 457 | 20250221 | 111900 | 8165030100 | 39400 | 39450 | 39450 | 39400 | 483 |
| 458 | 20250221 | 111800 | 8145999550 | 39400 | 39450 | 39450 | 39400 | 1173 |
| 459 | 20250221 | 111700 | 8099768300 | 39450 | 39450 | 39450 | 39400 | 384 |
| 460 | 20250221 | 111600 | 8084622300 | 39450 | 39450 | 39450 | 39400 | 630 |
| 461 | 20250221 | 111500 | 8059769200 | 39450 | 39450 | 39450 | 39400 | 2405 |
| 462 | 20250221 | 111400 | 7964894400 | 39400 | 39400 | 39400 | 39350 | 860 |
| 463 | 20250221 | 111300 | 7931010800 | 39350 | 39400 | 39400 | 39350 | 201 |
| 464 | 20250221 | 111200 | 7923092550 | 39400 | 39450 | 39450 | 39350 | 311 |
| 465 | 20250221 | 111100 | 7910843850 | 39400 | 39350 | 39400 | 39350 | 1696 |
| 466 | 20250221 | 111000 | 7844063400 | 39350 | 39400 | 39400 | 39350 | 637 |
| 467 | 20250221 | 110900 | 7818985750 | 39400 | 39400 | 39400 | 39350 | 341 |
| 468 | 20250221 | 110800 | 7805550400 | 39450 | 39400 | 39450 | 39400 | 144 |
| 469 | 20250221 | 110700 | 7799876200 | 39450 | 39400 | 39450 | 39350 | 1728 |
| 470 | 20250221 | 110600 | 7731810250 | 39350 | 39350 | 39350 | 39350 | 458 |
| 471 | 20250221 | 110500 | 7713787950 | 39300 | 39300 | 39350 | 39300 | 86 |
| 472 | 20250221 | 110400 | 7710405900 | 39350 | 39300 | 39350 | 39300 | 722 |
| 473 | 20250221 | 110300 | 7682000700 | 39300 | 39300 | 39350 | 39300 | 209 |
| 474 | 20250221 | 110200 | 7673783050 | 39350 | 39350 | 39400 | 39350 | 522 |
| 475 | 20250221 | 110100 | 7653241550 | 39350 | 39400 | 39400 | 39350 | 140 |
| 476 | 20250221 | 110000 | 7647726250 | 39400 | 39350 | 39400 | 39350 | 365 |
| 477 | 20250221 | 105900 | 7633346900 | 39350 | 39450 | 39450 | 39350 | 3443 |
| 478 | 20250221 | 105800 | 7497563400 | 39450 | 39450 | 39500 | 39400 | 5212 |
| 479 | 20250221 | 105700 | 7291938500 | 39450 | 39300 | 39450 | 39250 | 7786 |
| 480 | 20250221 | 105600 | 6985420500 | 39250 | 39300 | 39350 | 39250 | 2571 |
| 481 | 20250221 | 105500 | 6884433650 | 39300 | 39300 | 39350 | 39300 | 455 |
| 482 | 20250221 | 105400 | 6866548750 | 39350 | 39300 | 39350 | 39300 | 575 |
| 483 | 20250221 | 105300 | 6843929600 | 39300 | 39350 | 39400 | 39300 | 1105 |
| 484 | 20250221 | 105200 | 6800459200 | 39350 | 39350 | 39400 | 39300 | 1609 |
| 485 | 20250221 | 105100 | 6737145100 | 39350 | 39350 | 39400 | 39300 | 1020 |
| 486 | 20250221 | 105000 | 6697003550 | 39350 | 39400 | 39400 | 39350 | 660 |
| 487 | 20250221 | 104900 | 6671027600 | 39400 | 39350 | 39400 | 39300 | 1502 |
| 488 | 20250221 | 104800 | 6611890350 | 39350 | 39350 | 39400 | 39300 | 1806 |
| 489 | 20250221 | 104700 | 6540805550 | 39400 | 39350 | 39400 | 39350 | 1053 |
| 490 | 20250221 | 104600 | 6499339400 | 39350 | 39300 | 39400 | 39300 | 4739 |
| 491 | 20250221 | 104500 | 6312855200 | 39300 | 39350 | 39350 | 39300 | 1132 |
| 492 | 20250221 | 104400 | 6268359700 | 39350 | 39250 | 39350 | 39250 | 3109 |
| 493 | 20250221 | 104300 | 6146176000 | 39250 | 39250 | 39300 | 39200 | 2525 |
| 494 | 20250221 | 104200 | 6047065100 | 39250 | 39200 | 39250 | 39200 | 4135 |
| 495 | 20250221 | 104100 | 5884959400 | 39200 | 39150 | 39200 | 39150 | 644 |
| 496 | 20250221 | 104000 | 5859740350 | 39150 | 39100 | 39200 | 39100 | 3598 |
| 497 | 20250221 | 103900 | 5718878750 | 39150 | 39150 | 39150 | 39100 | 210 |
| 498 | 20250221 | 103800 | 5710665850 | 39150 | 39100 | 39150 | 39100 | 360 |
| 499 | 20250221 | 103700 | 5696574700 | 39100 | 39150 | 39150 | 39100 | 43 |
| 500 | 20250221 | 103600 | 5694891350 | 39100 | 39050 | 39150 | 39050 | 6277 |
| 501 | 20250221 | 103500 | 5449484650 | 39100 | 39050 | 39100 | 39050 | 250 |
| 502 | 20250221 | 103400 | 5439712950 | 39050 | 39100 | 39100 | 39050 | 225 |
| 503 | 20250221 | 103300 | 5430923150 | 39050 | 39100 | 39100 | 39000 | 860 |
| 504 | 20250221 | 103200 | 5397348300 | 39050 | 39100 | 39100 | 39050 | 679 |
| 505 | 20250221 | 103100 | 5370828650 | 39100 | 39050 | 39100 | 39000 | 841 |
| 506 | 20250221 | 103000 | 5337987950 | 39050 | 39050 | 39050 | 39000 | 460 |
| 507 | 20250221 | 102900 | 5320046050 | 39050 | 39050 | 39100 | 39050 | 715 |
| 508 | 20250221 | 102800 | 5292125200 | 39100 | 39050 | 39100 | 39050 | 852 |
| 509 | 20250221 | 102700 | 5258849100 | 39100 | 39050 | 39100 | 39050 | 238 |
| 510 | 20250221 | 102600 | 5249550300 | 39050 | 39050 | 39100 | 39050 | 191 |
| 511 | 20250221 | 102500 | 5242091700 | 39050 | 39100 | 39100 | 39050 | 414 |
| 512 | 20250221 | 102400 | 5225910050 | 39050 | 39100 | 39150 | 39050 | 358 |
| 513 | 20250221 | 102300 | 5211913700 | 39150 | 39100 | 39150 | 39050 | 3037 |
| 514 | 20250221 | 102200 | 5093160300 | 39100 | 39000 | 39100 | 39000 | 1002 |
| 515 | 20250221 | 102100 | 5054024050 | 39050 | 39000 | 39050 | 39000 | 147 |
| 516 | 20250221 | 102000 | 5048287450 | 39000 | 39050 | 39050 | 39000 | 606 |
| 517 | 20250221 | 101900 | 5024623600 | 39050 | 39050 | 39100 | 39050 | 901 |
| 518 | 20250221 | 101800 | 4989429800 | 39050 | 39050 | 39050 | 39000 | 1019 |
| 519 | 20250221 | 101700 | 4949646750 | 39050 | 39050 | 39100 | 39050 | 1520 |
| 520 | 20250221 | 101600 | 4890285200 | 39100 | 39000 | 39100 | 39000 | 1927 |
| 521 | 20250221 | 101500 | 4815096650 | 39000 | 39000 | 39050 | 39000 | 150 |
| 522 | 20250221 | 101400 | 4809245650 | 38950 | 39000 | 39050 | 38950 | 48 |
| 523 | 20250221 | 101300 | 4807374700 | 39050 | 39050 | 39050 | 38950 | 172 |
| 524 | 20250221 | 101200 | 4800658800 | 39050 | 39000 | 39050 | 38950 | 910 |
| 525 | 20250221 | 101100 | 4765171400 | 39000 | 39100 | 39100 | 39000 | 6900 |
| 526 | 20250221 | 101000 | 4495619050 | 39100 | 39100 | 39150 | 39050 | 2468 |
| 527 | 20250221 | 100900 | 4399116050 | 39050 | 38950 | 39100 | 38950 | 2725 |
| 528 | 20250221 | 100800 | 4292756300 | 39000 | 39000 | 39000 | 38950 | 606 |
| 529 | 20250221 | 100700 | 4269127350 | 39000 | 39100 | 39100 | 39000 | 1194 |
| 530 | 20250221 | 100600 | 4222529400 | 39050 | 39050 | 39100 | 39000 | 1285 |
| 531 | 20250221 | 100500 | 4172365700 | 39050 | 39150 | 39200 | 39050 | 1274 |
| 532 | 20250221 | 100400 | 4122566100 | 39150 | 39150 | 39200 | 39100 | 991 |
| 533 | 20250221 | 100300 | 4083733600 | 39200 | 39100 | 39200 | 39050 | 6000 |
| 534 | 20250221 | 100200 | 3848883550 | 39150 | 39100 | 39150 | 39050 | 3939 |
| 535 | 20250221 | 100100 | 3694952500 | 39100 | 39150 | 39150 | 39100 | 180 |
| 536 | 20250221 | 100000 | 3687906450 | 39150 | 39050 | 39200 | 39050 | 8641 |
| 537 | 20250221 | 095900 | 3349979700 | 39000 | 39050 | 39100 | 39000 | 1761 |
| 538 | 20250221 | 095800 | 3281192650 | 39050 | 39050 | 39100 | 39000 | 786 |
| 539 | 20250221 | 095700 | 3250502050 | 39050 | 39000 | 39100 | 39000 | 4575 |
| 540 | 20250221 | 095600 | 3071829950 | 39000 | 38950 | 39000 | 38950 | 907 |
| 541 | 20250221 | 095500 | 3036463350 | 39000 | 38850 | 39050 | 38850 | 7447 |
| 542 | 20250221 | 095400 | 2746413750 | 38850 | 38800 | 38850 | 38800 | 236 |
| 543 | 20250221 | 095300 | 2737255700 | 38850 | 38800 | 38850 | 38800 | 148 |
| 544 | 20250221 | 095200 | 2731509050 | 38850 | 38800 | 38850 | 38800 | 528 |
| 545 | 20250221 | 095100 | 2711022350 | 38800 | 38900 | 38900 | 38800 | 457 |
| 546 | 20250221 | 095000 | 2693272400 | 38900 | 38850 | 38900 | 38850 | 373 |
| 547 | 20250221 | 094900 | 2678765700 | 38850 | 38750 | 38900 | 38750 | 1954 |
| 548 | 20250221 | 094800 | 2602824550 | 38750 | 38700 | 38750 | 38650 | 1895 |
| 549 | 20250221 | 094700 | 2529430900 | 38650 | 38650 | 38750 | 38650 | 531 |
| 550 | 20250221 | 094600 | 2508883150 | 38650 | 38600 | 38650 | 38550 | 644 |
| 551 | 20250221 | 094500 | 2484019300 | 38600 | 38600 | 38650 | 38600 | 93 |
| 552 | 20250221 | 094400 | 2480429150 | 38650 | 38700 | 38700 | 38550 | 100 |
| 553 | 20250221 | 094300 | 2476562550 | 38700 | 38800 | 38800 | 38450 | 4709 |
| 554 | 20250221 | 094200 | 2294976050 | 38750 | 38550 | 38750 | 38550 | 725 |
| 555 | 20250221 | 094100 | 2266902150 | 38650 | 38600 | 38650 | 38500 | 3290 |
| 556 | 20250221 | 094000 | 2139976250 | 38600 | 38700 | 38700 | 38550 | 2529 |
| 557 | 20250221 | 093900 | 2042246350 | 38700 | 38700 | 38700 | 38650 | 1389 |
| 558 | 20250221 | 093800 | 1988512300 | 38700 | 38800 | 38800 | 38700 | 538 |
| 559 | 20250221 | 093700 | 1967666300 | 38800 | 38800 | 38800 | 38750 | 848 |
| 560 | 20250221 | 093600 | 1934790100 | 38800 | 38850 | 38850 | 38800 | 1114 |
| 561 | 20250221 | 093500 | 1891560400 | 38850 | 38950 | 38950 | 38850 | 858 |
| 562 | 20250221 | 093400 | 1858175650 | 38900 | 38750 | 38950 | 38750 | 6775 |
| 563 | 20250221 | 093300 | 1594772000 | 38800 | 38800 | 38800 | 38750 | 73 |
| 564 | 20250221 | 093200 | 1591939650 | 38750 | 38800 | 38850 | 38750 | 1333 |
| 565 | 20250221 | 093100 | 1540237150 | 38800 | 38850 | 38900 | 38800 | 860 |
| 566 | 20250221 | 093000 | 1506850550 | 38800 | 38800 | 38900 | 38800 | 626 |
| 567 | 20250221 | 092900 | 1482544600 | 38800 | 38900 | 38950 | 38800 | 2510 |
| 568 | 20250221 | 092800 | 1384926300 | 38900 | 38850 | 38950 | 38850 | 3681 |
| 569 | 20250221 | 092700 | 1241774150 | 38850 | 38800 | 38850 | 38750 | 3191 |
| 570 | 20250221 | 092600 | 1117930550 | 38800 | 38700 | 38800 | 38700 | 2019 |
| 571 | 20250221 | 092500 | 1039703800 | 38650 | 38650 | 38700 | 38600 | 1311 |
| 572 | 20250221 | 092400 | 989035100 | 38650 | 38500 | 38650 | 38500 | 2125 |
| 573 | 20250221 | 092300 | 907047400 | 38500 | 38500 | 38500 | 38500 | 192 |
| 574 | 20250221 | 092200 | 899655400 | 38500 | 38500 | 38550 | 38400 | 1308 |
| 575 | 20250221 | 092100 | 849290500 | 38500 | 38500 | 38550 | 38500 | 849 |
| 576 | 20250221 | 092000 | 816599850 | 38500 | 38450 | 38500 | 38350 | 1547 |
| 577 | 20250221 | 091900 | 757143750 | 38450 | 38400 | 38450 | 38350 | 809 |
| 578 | 20250221 | 091800 | 726058900 | 38400 | 38400 | 38400 | 38350 | 448 |
| 579 | 20250221 | 091700 | 708862750 | 38400 | 38350 | 38400 | 38350 | 386 |
| 580 | 20250221 | 091600 | 694050600 | 38400 | 38350 | 38400 | 38300 | 148 |
| 581 | 20250221 | 091500 | 688378000 | 38300 | 38350 | 38350 | 38250 | 1848 |
| 582 | 20250221 | 091400 | 617636150 | 38350 | 38350 | 38350 | 38300 | 143 |
| 583 | 20250221 | 091300 | 612153600 | 38350 | 38400 | 38450 | 38350 | 1498 |
| 584 | 20250221 | 091200 | 554652350 | 38400 | 38450 | 38450 | 38400 | 548 |
| 585 | 20250221 | 091100 | 533582750 | 38450 | 38550 | 38550 | 38400 | 1554 |
| 586 | 20250221 | 091000 | 473771450 | 38550 | 38400 | 38550 | 38400 | 778 |
| 587 | 20250221 | 090900 | 443842600 | 38400 | 38350 | 38400 | 38350 | 52 |
| 588 | 20250221 | 090800 | 441847450 | 38400 | 38350 | 38400 | 38350 | 594 |
| 589 | 20250221 | 090700 | 419066500 | 38350 | 38450 | 38450 | 38350 | 350 |
| 590 | 20250221 | 090600 | 405638400 | 38450 | 38500 | 38500 | 38450 | 54 |
| 591 | 20250221 | 090500 | 403561700 | 38450 | 38350 | 38450 | 38350 | 1791 |
| 592 | 20250221 | 090400 | 334808100 | 38300 | 38300 | 38300 | 38200 | 509 |
| 593 | 20250221 | 090300 | 315341900 | 38200 | 38300 | 38400 | 38150 | 2198 |
| 594 | 20250221 | 090200 | 231361700 | 38300 | 38350 | 38450 | 38200 | 1311 |
| 595 | 20250221 | 090100 | 181110100 | 38200 | 38300 | 38350 | 38200 | 1307 |
| 596 | 20250221 | 090000 | 131112800 | 38350 | 38500 | 38500 | 38350 | 3407 |