34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 89565 |
| 3 | 20250220 | 190800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20250220 | 190700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20250220 | 190600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20250220 | 190500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20250220 | 190400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20250220 | 190300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20250220 | 190200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20250220 | 190100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20250220 | 190000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20250220 | 185900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20250220 | 185800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20250220 | 185700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20250220 | 185600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20250220 | 185500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20250220 | 185400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20250220 | 185300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20250220 | 185200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20250220 | 185100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20250220 | 185000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20250220 | 184900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20250220 | 184800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20250220 | 184700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20250220 | 184600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20250220 | 184500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20250220 | 184400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20250220 | 184300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20250220 | 184200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20250220 | 184100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20250220 | 184000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20250220 | 183900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 89565 |
| 33 | 20250220 | 183800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20250220 | 183700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20250220 | 183600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20250220 | 183500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20250220 | 183400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20250220 | 183300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20250220 | 183200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20250220 | 183100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20250220 | 183000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20250220 | 182900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20250220 | 182800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20250220 | 182700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20250220 | 182600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20250220 | 182500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20250220 | 182400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20250220 | 182300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20250220 | 182200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20250220 | 182100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20250220 | 182000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20250220 | 181900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20250220 | 181800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20250220 | 181700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20250220 | 181600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20250220 | 181500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20250220 | 181400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20250220 | 181300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20250220 | 181200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20250220 | 181100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20250220 | 181000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20250220 | 180900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 89565 |
| 63 | 20250220 | 180800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20250220 | 180700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20250220 | 180600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20250220 | 180500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20250220 | 180400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20250220 | 180300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20250220 | 180200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20250220 | 180100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20250220 | 180000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20250220 | 175900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20250220 | 175800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20250220 | 175700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20250220 | 175600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20250220 | 175500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20250220 | 175400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20250220 | 175300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20250220 | 175200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20250220 | 175100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20250220 | 175000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20250220 | 174900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20250220 | 174800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20250220 | 174700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20250220 | 174600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20250220 | 174500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20250220 | 174400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20250220 | 174300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20250220 | 174200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20250220 | 174100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20250220 | 174000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20250220 | 173900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 89565 |
| 93 | 20250220 | 173800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20250220 | 173700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20250220 | 173600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20250220 | 173500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20250220 | 173400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20250220 | 173300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20250220 | 173200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20250220 | 173100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20250220 | 173000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20250220 | 172900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20250220 | 172800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20250220 | 172700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20250220 | 172600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20250220 | 172500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20250220 | 172400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20250220 | 172300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20250220 | 172200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20250220 | 172100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20250220 | 172000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20250220 | 171900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20250220 | 171800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20250220 | 171700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20250220 | 171600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20250220 | 171500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20250220 | 171400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20250220 | 171300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20250220 | 171200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20250220 | 171100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20250220 | 171000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20250220 | 170900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 89565 |
| 123 | 20250220 | 170800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20250220 | 170700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20250220 | 170600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20250220 | 170500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20250220 | 170400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20250220 | 170300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20250220 | 170200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20250220 | 170100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20250220 | 170000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20250220 | 165900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20250220 | 165800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20250220 | 165700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20250220 | 165600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20250220 | 165500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20250220 | 165400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20250220 | 165300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20250220 | 165200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20250220 | 165100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20250220 | 165000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20250220 | 164900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20250220 | 164800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20250220 | 164700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20250220 | 164600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20250220 | 164500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20250220 | 164400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20250220 | 164300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20250220 | 164200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20250220 | 164100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20250220 | 164000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20250220 | 163900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 89565 |
| 153 | 20250220 | 163800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20250220 | 163700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20250220 | 163600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20250220 | 163500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20250220 | 163400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20250220 | 163300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20250220 | 163200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20250220 | 163100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20250220 | 163000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20250220 | 162900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20250220 | 162800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20250220 | 162700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20250220 | 162600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20250220 | 162500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20250220 | 162400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20250220 | 162300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20250220 | 162200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20250220 | 162100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20250220 | 162000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20250220 | 161900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20250220 | 161800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20250220 | 161700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20250220 | 161600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20250220 | 161500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20250220 | 161400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20250220 | 161300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20250220 | 161200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20250220 | 161100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20250220 | 161000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20250220 | 160900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 89565 |
| 183 | 20250220 | 160800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20250220 | 160700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20250220 | 160600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20250220 | 160500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20250220 | 160400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20250220 | 160300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20250220 | 160200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20250220 | 160100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20250220 | 160000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20250220 | 155900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20250220 | 155800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20250220 | 155700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20250220 | 155600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20250220 | 155500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20250220 | 155400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20250220 | 155300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20250220 | 155200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20250220 | 155100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20250220 | 155000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20250220 | 154900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20250220 | 154800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20250220 | 154700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20250220 | 154600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20250220 | 154500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20250220 | 154400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20250220 | 154300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20250220 | 154200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20250220 | 154100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20250220 | 154000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20250220 | 153900 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 89565 |
| 213 | 20250220 | 153800 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20250220 | 153700 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20250220 | 153600 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20250220 | 153500 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20250220 | 153400 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20250220 | 153300 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20250220 | 153200 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20250220 | 153100 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20250220 | 153000 | 505328369650 | 25150 | 25150 | 25150 | 25150 | 89565 |
| 222 | 20250220 | 152900 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 223 | 20250220 | 152800 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20250220 | 152700 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20250220 | 152600 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20250220 | 152500 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20250220 | 152400 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20250220 | 152300 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20250220 | 152200 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20250220 | 152100 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20250220 | 152000 | 503075809900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20250220 | 151900 | 503075809900 | 25050 | 25050 | 25150 | 25000 | 66035 |
| 233 | 20250220 | 151800 | 501419534550 | 25050 | 25000 | 25100 | 24950 | 34067 |
| 234 | 20250220 | 151700 | 500566832700 | 25000 | 24900 | 25000 | 24850 | 21109 |
| 235 | 20250220 | 151600 | 500040494500 | 24900 | 24900 | 24950 | 24900 | 10738 |
| 236 | 20250220 | 151500 | 499773073550 | 24950 | 24900 | 24950 | 24850 | 8466 |
| 237 | 20250220 | 151400 | 499562268850 | 24900 | 24950 | 24950 | 24850 | 4497 |
| 238 | 20250220 | 151300 | 499450248750 | 24900 | 24850 | 24950 | 24850 | 12555 |
| 239 | 20250220 | 151200 | 499137760700 | 24850 | 24900 | 24900 | 24850 | 10764 |
| 240 | 20250220 | 151100 | 498870246500 | 24900 | 24850 | 24900 | 24850 | 5692 |
| 241 | 20250220 | 151000 | 498728682150 | 24900 | 24950 | 24950 | 24850 | 15577 |
| 242 | 20250220 | 150900 | 498340589650 | 24950 | 24950 | 24950 | 24900 | 6258 |
| 243 | 20250220 | 150800 | 498184581300 | 24900 | 24950 | 24950 | 24900 | 2735 |
| 244 | 20250220 | 150700 | 498116383200 | 24900 | 24900 | 24950 | 24900 | 7681 |
| 245 | 20250220 | 150600 | 497924807600 | 24950 | 24850 | 24950 | 24850 | 11293 |
| 246 | 20250220 | 150500 | 497643594400 | 24850 | 24850 | 24900 | 24800 | 4716 |
| 247 | 20250220 | 150400 | 497526325300 | 24800 | 24850 | 24850 | 24800 | 4261 |
| 248 | 20250220 | 150300 | 497420509700 | 24800 | 24950 | 24950 | 24800 | 15705 |
| 249 | 20250220 | 150200 | 497029989600 | 24900 | 24900 | 24950 | 24850 | 13156 |
| 250 | 20250220 | 150100 | 496702414350 | 24900 | 24900 | 24950 | 24850 | 16262 |
| 251 | 20250220 | 150000 | 496297501800 | 24900 | 24800 | 24900 | 24800 | 7849 |
| 252 | 20250220 | 145900 | 496102373450 | 24850 | 24850 | 24850 | 24800 | 8061 |
| 253 | 20250220 | 145800 | 495902090900 | 24850 | 24850 | 24900 | 24800 | 12729 |
| 254 | 20250220 | 145700 | 495585835000 | 24850 | 24800 | 24850 | 24750 | 14326 |
| 255 | 20250220 | 145600 | 495230397000 | 24800 | 24750 | 24800 | 24700 | 11416 |
| 256 | 20250220 | 145500 | 494947668050 | 24700 | 24650 | 24750 | 24650 | 16013 |
| 257 | 20250220 | 145400 | 494552193750 | 24700 | 24600 | 24700 | 24550 | 36518 |
| 258 | 20250220 | 145300 | 493652796950 | 24650 | 24750 | 24750 | 24600 | 99281 |
| 259 | 20250220 | 145200 | 491204128350 | 24750 | 24750 | 24750 | 24700 | 6303 |
| 260 | 20250220 | 145100 | 491048346800 | 24750 | 24750 | 24800 | 24700 | 15541 |
| 261 | 20250220 | 145000 | 490663897950 | 24700 | 24750 | 24800 | 24700 | 10012 |
| 262 | 20250220 | 144900 | 490416169350 | 24800 | 24750 | 24800 | 24700 | 8171 |
| 263 | 20250220 | 144800 | 490214031700 | 24750 | 24750 | 24800 | 24700 | 27159 |
| 264 | 20250220 | 144700 | 489542597400 | 24800 | 24800 | 24800 | 24700 | 17066 |
| 265 | 20250220 | 144600 | 489120244400 | 24800 | 24750 | 24850 | 24750 | 29369 |
| 266 | 20250220 | 144500 | 488392976300 | 24750 | 24800 | 24850 | 24750 | 34037 |
| 267 | 20250220 | 144400 | 487549950300 | 24800 | 24950 | 24950 | 24800 | 22290 |
| 268 | 20250220 | 144300 | 486996526400 | 24900 | 24850 | 24950 | 24850 | 8808 |
| 269 | 20250220 | 144200 | 486777297450 | 24850 | 24900 | 24950 | 24850 | 6850 |
| 270 | 20250220 | 144100 | 486606751100 | 24950 | 24850 | 24950 | 24800 | 25988 |
| 271 | 20250220 | 144000 | 485961113950 | 24800 | 24850 | 24900 | 24800 | 19460 |
| 272 | 20250220 | 143900 | 485478006750 | 24850 | 24950 | 24950 | 24800 | 41778 |
| 273 | 20250220 | 143800 | 484440086300 | 24900 | 24950 | 25000 | 24900 | 38829 |
| 274 | 20250220 | 143700 | 483471743650 | 24950 | 25050 | 25050 | 24950 | 41133 |
| 275 | 20250220 | 143600 | 482443705750 | 25050 | 25000 | 25050 | 25000 | 9398 |
| 276 | 20250220 | 143500 | 482208712750 | 25000 | 25050 | 25100 | 25000 | 5004 |
| 277 | 20250220 | 143400 | 482083464400 | 25050 | 25000 | 25100 | 25000 | 9545 |
| 278 | 20250220 | 143300 | 481844556800 | 25050 | 25050 | 25100 | 25000 | 7370 |
| 279 | 20250220 | 143200 | 481659955650 | 25050 | 25050 | 25100 | 25000 | 2612 |
| 280 | 20250220 | 143100 | 481594543600 | 25050 | 25000 | 25100 | 25000 | 7363 |
| 281 | 20250220 | 143000 | 481410222900 | 25050 | 25050 | 25100 | 25000 | 23050 |
| 282 | 20250220 | 142900 | 480833016100 | 25000 | 25050 | 25100 | 25000 | 8414 |
| 283 | 20250220 | 142800 | 480622263800 | 25100 | 25050 | 25100 | 25050 | 4249 |
| 284 | 20250220 | 142700 | 480515763450 | 25050 | 25100 | 25100 | 25000 | 9926 |
| 285 | 20250220 | 142600 | 480266902600 | 25100 | 25050 | 25100 | 25000 | 16525 |
| 286 | 20250220 | 142500 | 479852964750 | 25100 | 25100 | 25150 | 25050 | 5716 |
| 287 | 20250220 | 142400 | 479709538600 | 25150 | 25150 | 25150 | 25100 | 1622 |
| 288 | 20250220 | 142300 | 479668811850 | 25150 | 25150 | 25200 | 25100 | 7179 |
| 289 | 20250220 | 142200 | 479488248000 | 25150 | 25200 | 25250 | 25150 | 3659 |
| 290 | 20250220 | 142100 | 479396066000 | 25200 | 25200 | 25250 | 25150 | 6269 |
| 291 | 20250220 | 142000 | 479238135550 | 25200 | 25150 | 25200 | 25100 | 6392 |
| 292 | 20250220 | 141900 | 479077470850 | 25200 | 25050 | 25200 | 25000 | 12042 |
| 293 | 20250220 | 141800 | 478775334050 | 25050 | 25100 | 25100 | 25050 | 10099 |
| 294 | 20250220 | 141700 | 478522332450 | 25050 | 25150 | 25150 | 25050 | 20269 |
| 295 | 20250220 | 141600 | 478014222050 | 25150 | 25100 | 25150 | 25100 | 3449 |
| 296 | 20250220 | 141500 | 477927580100 | 25150 | 25100 | 25150 | 25050 | 32356 |
| 297 | 20250220 | 141400 | 477116169250 | 25100 | 25150 | 25200 | 25100 | 19479 |
| 298 | 20250220 | 141300 | 476627070200 | 25150 | 25200 | 25200 | 25150 | 6135 |
| 299 | 20250220 | 141200 | 476472762400 | 25200 | 25200 | 25250 | 25150 | 8499 |
| 300 | 20250220 | 141100 | 476258822500 | 25150 | 25200 | 25200 | 25150 | 14574 |
| 301 | 20250220 | 141000 | 475892254750 | 25150 | 25300 | 25300 | 25150 | 14158 |
| 302 | 20250220 | 140900 | 475535504600 | 25250 | 25300 | 25300 | 25200 | 9189 |
| 303 | 20250220 | 140800 | 475303505650 | 25300 | 25250 | 25300 | 25200 | 12330 |
| 304 | 20250220 | 140700 | 474992430100 | 25250 | 25200 | 25250 | 25200 | 9790 |
| 305 | 20250220 | 140600 | 474745640400 | 25200 | 25250 | 25300 | 25200 | 6088 |
| 306 | 20250220 | 140500 | 474592020550 | 25250 | 25300 | 25300 | 25250 | 6956 |
| 307 | 20250220 | 140400 | 474416279050 | 25300 | 25300 | 25350 | 25250 | 4979 |
| 308 | 20250220 | 140300 | 474290419450 | 25350 | 25300 | 25350 | 25300 | 11423 |
| 309 | 20250220 | 140200 | 474001406050 | 25300 | 25350 | 25400 | 25250 | 9432 |
| 310 | 20250220 | 140100 | 473762623550 | 25350 | 25500 | 25500 | 25350 | 9564 |
| 311 | 20250220 | 140000 | 473519341500 | 25500 | 25450 | 25500 | 25450 | 2446 |
| 312 | 20250220 | 135900 | 473457074500 | 25500 | 25500 | 25500 | 25450 | 1837 |
| 313 | 20250220 | 135800 | 473410296350 | 25500 | 25450 | 25500 | 25400 | 7223 |
| 314 | 20250220 | 135700 | 473226376400 | 25400 | 25450 | 25450 | 25350 | 4713 |
| 315 | 20250220 | 135600 | 473106655000 | 25450 | 25450 | 25500 | 25400 | 10977 |
| 316 | 20250220 | 135500 | 472827064800 | 25500 | 25450 | 25500 | 25400 | 4127 |
| 317 | 20250220 | 135400 | 472721971700 | 25450 | 25500 | 25500 | 25400 | 11679 |
| 318 | 20250220 | 135300 | 472424641500 | 25500 | 25400 | 25500 | 25350 | 19932 |
| 319 | 20250220 | 135200 | 471917805850 | 25400 | 25300 | 25450 | 25300 | 15663 |
| 320 | 20250220 | 135100 | 471520718950 | 25250 | 25250 | 25250 | 25200 | 12156 |
| 321 | 20250220 | 135000 | 471214020300 | 25250 | 25200 | 25250 | 25150 | 26075 |
| 322 | 20250220 | 134900 | 470557547300 | 25200 | 25300 | 25300 | 25200 | 12866 |
| 323 | 20250220 | 134800 | 470233088250 | 25250 | 25350 | 25400 | 25200 | 29166 |
| 324 | 20250220 | 134700 | 469496141450 | 25350 | 25450 | 25450 | 25350 | 29672 |
| 325 | 20250220 | 134600 | 468743627300 | 25450 | 25400 | 25450 | 25400 | 8948 |
| 326 | 20250220 | 134500 | 468516158350 | 25400 | 25450 | 25500 | 25400 | 4475 |
| 327 | 20250220 | 134400 | 468402348950 | 25450 | 25450 | 25500 | 25400 | 9570 |
| 328 | 20250220 | 134300 | 468158768750 | 25450 | 25450 | 25500 | 25450 | 2279 |
| 329 | 20250220 | 134200 | 468100750300 | 25450 | 25500 | 25550 | 25450 | 7559 |
| 330 | 20250220 | 134100 | 467908238650 | 25500 | 25500 | 25550 | 25450 | 10365 |
| 331 | 20250220 | 134000 | 467643877400 | 25500 | 25550 | 25550 | 25500 | 1414 |
| 332 | 20250220 | 133900 | 467607776450 | 25550 | 25500 | 25550 | 25500 | 5490 |
| 333 | 20250220 | 133800 | 467467618800 | 25550 | 25450 | 25550 | 25350 | 12100 |
| 334 | 20250220 | 133700 | 467159531950 | 25400 | 25450 | 25450 | 25400 | 3087 |
| 335 | 20250220 | 133600 | 467081089800 | 25400 | 25400 | 25450 | 25350 | 5542 |
| 336 | 20250220 | 133500 | 466940270950 | 25400 | 25450 | 25450 | 25350 | 7549 |
| 337 | 20250220 | 133400 | 466748739850 | 25400 | 25450 | 25450 | 25400 | 5174 |
| 338 | 20250220 | 133300 | 466617226100 | 25450 | 25550 | 25600 | 25450 | 11705 |
| 339 | 20250220 | 133200 | 466318568150 | 25500 | 25450 | 25600 | 25450 | 27950 |
| 340 | 20250220 | 133100 | 465604735200 | 25500 | 25500 | 25500 | 25400 | 14230 |
| 341 | 20250220 | 133000 | 465242449900 | 25500 | 25350 | 25550 | 25350 | 27438 |
| 342 | 20250220 | 132900 | 464543314150 | 25400 | 25200 | 25450 | 25200 | 19697 |
| 343 | 20250220 | 132800 | 464043899300 | 25250 | 25300 | 25350 | 25200 | 20352 |
| 344 | 20250220 | 132700 | 463529740700 | 25300 | 25350 | 25400 | 25300 | 11330 |
| 345 | 20250220 | 132600 | 463242692000 | 25350 | 25200 | 25350 | 25200 | 26670 |
| 346 | 20250220 | 132500 | 462568180850 | 25200 | 25200 | 25400 | 25200 | 32575 |
| 347 | 20250220 | 132400 | 461744806100 | 25300 | 25400 | 25400 | 25200 | 85571 |
| 348 | 20250220 | 132300 | 459581264600 | 25400 | 25450 | 25500 | 25400 | 33163 |
| 349 | 20250220 | 132200 | 458737869050 | 25450 | 25500 | 25550 | 25450 | 16359 |
| 350 | 20250220 | 132100 | 458321199850 | 25450 | 25600 | 25600 | 25450 | 28716 |
| 351 | 20250220 | 132000 | 457588227050 | 25600 | 25600 | 25650 | 25600 | 4385 |
| 352 | 20250220 | 131900 | 457475947700 | 25650 | 25600 | 25650 | 25600 | 5090 |
| 353 | 20250220 | 131800 | 457345512900 | 25600 | 25650 | 25700 | 25600 | 10915 |
| 354 | 20250220 | 131700 | 457065601400 | 25650 | 25700 | 25700 | 25650 | 3196 |
| 355 | 20250220 | 131600 | 456983573900 | 25650 | 25600 | 25700 | 25600 | 1958 |
| 356 | 20250220 | 131500 | 456933321350 | 25650 | 25750 | 25750 | 25600 | 9448 |
| 357 | 20250220 | 131400 | 456690684650 | 25750 | 25700 | 25750 | 25700 | 3458 |
| 358 | 20250220 | 131300 | 456601693600 | 25750 | 25700 | 25750 | 25650 | 14921 |
| 359 | 20250220 | 131200 | 456218213700 | 25700 | 25600 | 25700 | 25550 | 17602 |
| 360 | 20250220 | 131100 | 455767091200 | 25600 | 25650 | 25700 | 25600 | 25650 |
| 361 | 20250220 | 131000 | 455109438800 | 25700 | 25750 | 25800 | 25650 | 15271 |
| 362 | 20250220 | 130900 | 454716867050 | 25750 | 25850 | 25850 | 25750 | 12598 |
| 363 | 20250220 | 130800 | 454392112200 | 25850 | 25850 | 25900 | 25850 | 10582 |
| 364 | 20250220 | 130700 | 454118497900 | 25900 | 25750 | 25900 | 25750 | 12537 |
| 365 | 20250220 | 130600 | 453794609150 | 25800 | 25800 | 25850 | 25750 | 14274 |
| 366 | 20250220 | 130500 | 453426518600 | 25850 | 26000 | 26050 | 25850 | 23248 |
| 367 | 20250220 | 130400 | 452824360700 | 26050 | 25950 | 26050 | 25900 | 10237 |
| 368 | 20250220 | 130300 | 452558423250 | 25900 | 26050 | 26100 | 25900 | 27984 |
| 369 | 20250220 | 130200 | 451830815800 | 26100 | 26200 | 26200 | 26050 | 40457 |
| 370 | 20250220 | 130100 | 450773835500 | 26200 | 26050 | 26200 | 26000 | 67271 |
| 371 | 20250220 | 130000 | 449018148400 | 26050 | 26100 | 26100 | 26000 | 41162 |
| 372 | 20250220 | 125900 | 447945631100 | 26050 | 25900 | 26100 | 25900 | 64075 |
| 373 | 20250220 | 125800 | 446278105550 | 25900 | 25800 | 25900 | 25800 | 12039 |
| 374 | 20250220 | 125700 | 445966873000 | 25800 | 25700 | 25800 | 25700 | 9044 |
| 375 | 20250220 | 125600 | 445733860850 | 25700 | 25700 | 25750 | 25700 | 1174 |
| 376 | 20250220 | 125500 | 445703679300 | 25700 | 25600 | 25750 | 25600 | 7918 |
| 377 | 20250220 | 125400 | 445500525350 | 25650 | 25750 | 25750 | 25600 | 7002 |
| 378 | 20250220 | 125300 | 445320812800 | 25700 | 25700 | 25750 | 25700 | 4908 |
| 379 | 20250220 | 125200 | 445194642750 | 25700 | 25800 | 25800 | 25700 | 4566 |
| 380 | 20250220 | 125100 | 445077110600 | 25750 | 25800 | 25800 | 25700 | 3304 |
| 381 | 20250220 | 125000 | 444991996150 | 25800 | 25700 | 25800 | 25650 | 4052 |
| 382 | 20250220 | 124900 | 444887727900 | 25700 | 25800 | 25850 | 25650 | 15915 |
| 383 | 20250220 | 124800 | 444477699600 | 25800 | 25850 | 25900 | 25800 | 9018 |
| 384 | 20250220 | 124700 | 444244570700 | 25850 | 25800 | 25900 | 25800 | 11913 |
| 385 | 20250220 | 124600 | 443936812750 | 25800 | 25850 | 25900 | 25750 | 33914 |
| 386 | 20250220 | 124500 | 443060436950 | 25850 | 25750 | 25850 | 25700 | 15726 |
| 387 | 20250220 | 124400 | 442654793700 | 25750 | 25700 | 25750 | 25650 | 5975 |
| 388 | 20250220 | 124300 | 442501196200 | 25700 | 25700 | 25700 | 25650 | 5429 |
| 389 | 20250220 | 124200 | 442361749300 | 25700 | 25650 | 25700 | 25600 | 2540 |
| 390 | 20250220 | 124100 | 442296575200 | 25700 | 25800 | 25800 | 25600 | 9883 |
| 391 | 20250220 | 124000 | 442042818250 | 25800 | 25650 | 25800 | 25650 | 14224 |
| 392 | 20250220 | 123900 | 441676989250 | 25700 | 25650 | 25700 | 25650 | 4733 |
| 393 | 20250220 | 123800 | 441555583450 | 25650 | 25650 | 25700 | 25600 | 5824 |
| 394 | 20250220 | 123700 | 441406181700 | 25650 | 25650 | 25700 | 25600 | 5511 |
| 395 | 20250220 | 123600 | 441264829600 | 25650 | 25600 | 25700 | 25550 | 3005 |
| 396 | 20250220 | 123500 | 441187811100 | 25600 | 25650 | 25700 | 25600 | 4274 |
| 397 | 20250220 | 123400 | 441078169850 | 25650 | 25650 | 25700 | 25650 | 7028 |
| 398 | 20250220 | 123300 | 440897868150 | 25650 | 25450 | 25700 | 25450 | 25569 |
| 399 | 20250220 | 123200 | 440244017600 | 25450 | 25450 | 25500 | 25400 | 12698 |
| 400 | 20250220 | 123100 | 439920828350 | 25450 | 25450 | 25500 | 25400 | 11111 |
| 401 | 20250220 | 123000 | 439638009750 | 25450 | 25500 | 25550 | 25450 | 22685 |
| 402 | 20250220 | 122900 | 439060213050 | 25550 | 25650 | 25700 | 25500 | 14602 |
| 403 | 20250220 | 122800 | 438686429950 | 25650 | 25700 | 25700 | 25650 | 10538 |
| 404 | 20250220 | 122700 | 438416025850 | 25700 | 25700 | 25800 | 25650 | 11416 |
| 405 | 20250220 | 122600 | 438122325550 | 25700 | 25750 | 25750 | 25650 | 3274 |
| 406 | 20250220 | 122500 | 438038188050 | 25700 | 25650 | 25750 | 25650 | 3972 |
| 407 | 20250220 | 122400 | 437936105150 | 25650 | 25700 | 25700 | 25650 | 4103 |
| 408 | 20250220 | 122300 | 437830729500 | 25650 | 25750 | 25750 | 25650 | 14351 |
| 409 | 20250220 | 122200 | 437461768850 | 25750 | 25750 | 25800 | 25700 | 7678 |
| 410 | 20250220 | 122100 | 437264050600 | 25750 | 25700 | 25750 | 25700 | 5009 |
| 411 | 20250220 | 122000 | 437135142250 | 25700 | 25700 | 25750 | 25650 | 4638 |
| 412 | 20250220 | 121900 | 437015952200 | 25700 | 25750 | 25750 | 25650 | 5193 |
| 413 | 20250220 | 121800 | 436882493150 | 25750 | 25750 | 25800 | 25650 | 14984 |
| 414 | 20250220 | 121700 | 436497035200 | 25750 | 25800 | 25850 | 25600 | 30865 |
| 415 | 20250220 | 121600 | 435702343150 | 25800 | 25850 | 25850 | 25800 | 11082 |
| 416 | 20250220 | 121500 | 435416253050 | 25850 | 25900 | 25900 | 25800 | 27773 |
| 417 | 20250220 | 121400 | 434698258950 | 25900 | 25800 | 25900 | 25750 | 39894 |
| 418 | 20250220 | 121300 | 433667679650 | 25800 | 25700 | 25800 | 25650 | 28940 |
| 419 | 20250220 | 121200 | 432922976150 | 25700 | 25550 | 25750 | 25550 | 50684 |
| 420 | 20250220 | 121100 | 431621661850 | 25600 | 25350 | 25600 | 25350 | 29174 |
| 421 | 20250220 | 121000 | 430878027200 | 25350 | 25450 | 25500 | 25350 | 12515 |
| 422 | 20250220 | 120900 | 430560073600 | 25450 | 25500 | 25550 | 25450 | 19607 |
| 423 | 20250220 | 120800 | 430059903550 | 25500 | 25400 | 25500 | 25350 | 23430 |
| 424 | 20250220 | 120700 | 429464076900 | 25450 | 25350 | 25450 | 25300 | 17272 |
| 425 | 20250220 | 120600 | 429025711250 | 25400 | 25400 | 25450 | 25250 | 51218 |
| 426 | 20250220 | 120500 | 427727792400 | 25400 | 25500 | 25500 | 25350 | 21441 |
| 427 | 20250220 | 120400 | 427183273550 | 25500 | 25450 | 25500 | 25400 | 7827 |
| 428 | 20250220 | 120300 | 426984081600 | 25450 | 25500 | 25550 | 25400 | 20862 |
| 429 | 20250220 | 120200 | 426453052200 | 25550 | 25500 | 25600 | 25500 | 8056 |
| 430 | 20250220 | 120100 | 426247422950 | 25550 | 25600 | 25600 | 25400 | 68601 |
| 431 | 20250220 | 120000 | 424498167150 | 25600 | 25600 | 25650 | 25550 | 11759 |
| 432 | 20250220 | 115900 | 424197119250 | 25600 | 25650 | 25700 | 25600 | 10127 |
| 433 | 20250220 | 115800 | 423937432350 | 25650 | 25700 | 25750 | 25650 | 5383 |
| 434 | 20250220 | 115700 | 423799144350 | 25750 | 25750 | 25750 | 25650 | 7218 |
| 435 | 20250220 | 115600 | 423613548200 | 25750 | 25700 | 25750 | 25650 | 3482 |
| 436 | 20250220 | 115500 | 423523978900 | 25650 | 25850 | 25850 | 25650 | 25432 |
| 437 | 20250220 | 115400 | 422868625300 | 25850 | 25650 | 25850 | 25650 | 23079 |
| 438 | 20250220 | 115300 | 422274382650 | 25650 | 25550 | 25700 | 25550 | 12479 |
| 439 | 20250220 | 115200 | 421954586050 | 25600 | 25600 | 25650 | 25550 | 9181 |
| 440 | 20250220 | 115100 | 421719819550 | 25600 | 25600 | 25650 | 25550 | 10580 |
| 441 | 20250220 | 115000 | 421449051300 | 25550 | 25600 | 25650 | 25500 | 29342 |
| 442 | 20250220 | 114900 | 420699285600 | 25600 | 25650 | 25700 | 25600 | 9387 |
| 443 | 20250220 | 114800 | 420458655900 | 25650 | 25650 | 25700 | 25650 | 9350 |
| 444 | 20250220 | 114700 | 420218689650 | 25600 | 25600 | 25700 | 25550 | 10445 |
| 445 | 20250220 | 114600 | 419951069200 | 25650 | 25650 | 25700 | 25550 | 28163 |
| 446 | 20250220 | 114500 | 419230034000 | 25650 | 25600 | 25650 | 25600 | 12172 |
| 447 | 20250220 | 114400 | 418918270800 | 25600 | 25750 | 25800 | 25600 | 27386 |
| 448 | 20250220 | 114300 | 418214614000 | 25800 | 25750 | 25850 | 25750 | 7260 |
| 449 | 20250220 | 114200 | 418027306500 | 25800 | 25750 | 25850 | 25750 | 6062 |
| 450 | 20250220 | 114100 | 417870937600 | 25750 | 25750 | 25800 | 25700 | 6653 |
| 451 | 20250220 | 114000 | 417699676400 | 25700 | 25800 | 25850 | 25700 | 13751 |
| 452 | 20250220 | 113900 | 417345287550 | 25800 | 25650 | 25850 | 25650 | 20700 |
| 453 | 20250220 | 113800 | 416811800500 | 25650 | 25650 | 25700 | 25650 | 5077 |
| 454 | 20250220 | 113700 | 416681512300 | 25700 | 25650 | 25700 | 25600 | 11221 |
| 455 | 20250220 | 113600 | 416393633600 | 25650 | 25850 | 25850 | 25650 | 24074 |
| 456 | 20250220 | 113500 | 415773720100 | 25850 | 25850 | 25900 | 25800 | 11444 |
| 457 | 20250220 | 113400 | 415477968550 | 25850 | 25700 | 25900 | 25700 | 37855 |
| 458 | 20250220 | 113300 | 414500516800 | 25750 | 25650 | 25750 | 25600 | 16658 |
| 459 | 20250220 | 113200 | 414072617250 | 25650 | 25600 | 25700 | 25600 | 29196 |
| 460 | 20250220 | 113100 | 413323761600 | 25650 | 25600 | 25650 | 25550 | 27079 |
| 461 | 20250220 | 113000 | 412631060750 | 25600 | 25700 | 25700 | 25550 | 45231 |
| 462 | 20250220 | 112900 | 411473392250 | 25650 | 25700 | 25750 | 25600 | 30089 |
| 463 | 20250220 | 112800 | 410702029550 | 25700 | 25850 | 25850 | 25600 | 62606 |
| 464 | 20250220 | 112700 | 409095521300 | 25850 | 25800 | 25850 | 25800 | 9033 |
| 465 | 20250220 | 112600 | 408862320600 | 25850 | 25750 | 25850 | 25700 | 21341 |
| 466 | 20250220 | 112500 | 408312213200 | 25750 | 25800 | 25850 | 25650 | 40537 |
| 467 | 20250220 | 112400 | 407269396450 | 25800 | 25800 | 25900 | 25800 | 17270 |
| 468 | 20250220 | 112300 | 406822984850 | 25800 | 25850 | 25900 | 25750 | 33207 |
| 469 | 20250220 | 112200 | 405966498850 | 25850 | 26000 | 26050 | 25800 | 31298 |
| 470 | 20250220 | 112100 | 405156821250 | 26000 | 26050 | 26050 | 25950 | 10999 |
| 471 | 20250220 | 112000 | 404870819200 | 26000 | 26050 | 26150 | 26000 | 13428 |
| 472 | 20250220 | 111900 | 404520743450 | 26100 | 25950 | 26100 | 25950 | 15932 |
| 473 | 20250220 | 111800 | 404105875350 | 26000 | 26000 | 26050 | 25950 | 9960 |
| 474 | 20250220 | 111700 | 403846968750 | 26050 | 25900 | 26100 | 25900 | 15875 |
| 475 | 20250220 | 111600 | 403433712350 | 25900 | 26050 | 26100 | 25900 | 33326 |
| 476 | 20250220 | 111500 | 402567674600 | 26100 | 26200 | 26200 | 26050 | 24749 |
| 477 | 20250220 | 111400 | 401921183800 | 26200 | 26000 | 26200 | 26000 | 69554 |
| 478 | 20250220 | 111300 | 400103252800 | 26050 | 25950 | 26050 | 25900 | 16366 |
| 479 | 20250220 | 111200 | 399677680400 | 25950 | 25950 | 26000 | 25900 | 37307 |
| 480 | 20250220 | 111100 | 398709615150 | 25950 | 25800 | 26000 | 25800 | 61166 |
| 481 | 20250220 | 111000 | 397125722700 | 25850 | 25850 | 25850 | 25750 | 34268 |
| 482 | 20250220 | 110900 | 396241377150 | 25850 | 25900 | 25950 | 25700 | 127522 |
| 483 | 20250220 | 110800 | 392949249000 | 25900 | 26100 | 26100 | 25850 | 78209 |
| 484 | 20250220 | 110700 | 390919795400 | 26100 | 26100 | 26100 | 26000 | 30296 |
| 485 | 20250220 | 110600 | 390129997900 | 26000 | 26050 | 26100 | 25950 | 44628 |
| 486 | 20250220 | 110500 | 388968841200 | 26050 | 26200 | 26250 | 25950 | 148877 |
| 487 | 20250220 | 110400 | 385090910500 | 26200 | 26350 | 26350 | 26200 | 22478 |
| 488 | 20250220 | 110300 | 384499959100 | 26300 | 26250 | 26350 | 26200 | 27248 |
| 489 | 20250220 | 110200 | 383783568800 | 26250 | 26200 | 26300 | 26200 | 30597 |
| 490 | 20250220 | 110100 | 382980634100 | 26200 | 26350 | 26400 | 26150 | 76019 |
| 491 | 20250220 | 110000 | 380985186700 | 26400 | 26450 | 26450 | 26350 | 20017 |
| 492 | 20250220 | 105900 | 380456858050 | 26400 | 26500 | 26500 | 26400 | 16260 |
| 493 | 20250220 | 105800 | 380026779250 | 26450 | 26550 | 26600 | 26450 | 16916 |
| 494 | 20250220 | 105700 | 379578678850 | 26550 | 26550 | 26600 | 26500 | 9449 |
| 495 | 20250220 | 105600 | 379327799100 | 26600 | 26550 | 26650 | 26500 | 13095 |
| 496 | 20250220 | 105500 | 378979986200 | 26550 | 26700 | 26750 | 26500 | 20237 |
| 497 | 20250220 | 105400 | 378440920900 | 26750 | 26650 | 26750 | 26650 | 32698 |
| 498 | 20250220 | 105300 | 377567408300 | 26700 | 26400 | 26700 | 26400 | 44347 |
| 499 | 20250220 | 105200 | 376386982650 | 26400 | 26500 | 26550 | 26300 | 68294 |
| 500 | 20250220 | 105100 | 374587459250 | 26500 | 26500 | 26550 | 26400 | 48384 |
| 501 | 20250220 | 105000 | 373306715150 | 26500 | 26700 | 26750 | 26500 | 35991 |
| 502 | 20250220 | 104900 | 372348618800 | 26700 | 26800 | 26850 | 26650 | 30948 |
| 503 | 20250220 | 104800 | 371521560250 | 26750 | 26650 | 26800 | 26650 | 29353 |
| 504 | 20250220 | 104700 | 370737627150 | 26650 | 26650 | 26700 | 26600 | 27823 |
| 505 | 20250220 | 104600 | 369995999700 | 26600 | 26350 | 26700 | 26350 | 62190 |
| 506 | 20250220 | 104500 | 368343376450 | 26400 | 26600 | 26600 | 26300 | 93957 |
| 507 | 20250220 | 104400 | 365862089850 | 26550 | 26750 | 26750 | 26500 | 59752 |
| 508 | 20250220 | 104300 | 364274466500 | 26750 | 26850 | 26850 | 26700 | 16565 |
| 509 | 20250220 | 104200 | 363831375900 | 26800 | 26850 | 26900 | 26750 | 21681 |
| 510 | 20250220 | 104100 | 363250190200 | 26800 | 26800 | 26950 | 26800 | 33467 |
| 511 | 20250220 | 104000 | 362351000600 | 26850 | 26800 | 26850 | 26750 | 34539 |
| 512 | 20250220 | 103900 | 361425095750 | 26750 | 26700 | 26800 | 26550 | 109527 |
| 513 | 20250220 | 103800 | 358510313300 | 26700 | 26800 | 26850 | 26650 | 60925 |
| 514 | 20250220 | 103700 | 356882036350 | 26800 | 26850 | 26950 | 26800 | 46590 |
| 515 | 20250220 | 103600 | 355632148450 | 26900 | 27100 | 27100 | 26850 | 26521 |
| 516 | 20250220 | 103500 | 354917130400 | 27100 | 26950 | 27100 | 26850 | 29794 |
| 517 | 20250220 | 103400 | 354114374000 | 26950 | 27250 | 27250 | 26900 | 45281 |
| 518 | 20250220 | 103300 | 352886701700 | 27250 | 27100 | 27250 | 27050 | 41488 |
| 519 | 20250220 | 103200 | 351759863000 | 27100 | 26800 | 27200 | 26800 | 50428 |
| 520 | 20250220 | 103100 | 350395714350 | 26850 | 27100 | 27150 | 26800 | 106560 |
| 521 | 20250220 | 103000 | 347522780050 | 27100 | 27250 | 27300 | 27000 | 86180 |
| 522 | 20250220 | 102900 | 345186731900 | 27250 | 27400 | 27400 | 27200 | 79975 |
| 523 | 20250220 | 102800 | 342999681700 | 27400 | 27200 | 27500 | 27200 | 154708 |
| 524 | 20250220 | 102700 | 338756534000 | 27200 | 27250 | 27350 | 27150 | 68758 |
| 525 | 20250220 | 102600 | 336880256450 | 27200 | 27050 | 27300 | 27050 | 36927 |
| 526 | 20250220 | 102500 | 335874269750 | 27100 | 27250 | 27400 | 27000 | 88361 |
| 527 | 20250220 | 102400 | 333470702800 | 27300 | 27100 | 27350 | 27050 | 54278 |
| 528 | 20250220 | 102300 | 331993189850 | 27050 | 27350 | 27400 | 26900 | 102543 |
| 529 | 20250220 | 102200 | 329209401100 | 27350 | 27350 | 27500 | 27150 | 181135 |
| 530 | 20250220 | 102100 | 324251818350 | 27350 | 27050 | 27400 | 27050 | 195376 |
| 531 | 20250220 | 102000 | 318926967250 | 27050 | 26800 | 27100 | 26650 | 81657 |
| 532 | 20250220 | 101900 | 316731089350 | 26800 | 26950 | 27000 | 26800 | 58187 |
| 533 | 20250220 | 101800 | 315166707850 | 27000 | 26650 | 27000 | 26600 | 72283 |
| 534 | 20250220 | 101700 | 313224569350 | 26650 | 26550 | 26700 | 26400 | 77749 |
| 535 | 20250220 | 101600 | 311162799700 | 26550 | 26850 | 26850 | 26500 | 97138 |
| 536 | 20250220 | 101500 | 308578798400 | 26800 | 27000 | 27150 | 26750 | 133765 |
| 537 | 20250220 | 101400 | 304973952800 | 27050 | 26700 | 27100 | 26650 | 170122 |
| 538 | 20250220 | 101300 | 300393422150 | 26700 | 26700 | 26700 | 26600 | 46500 |
| 539 | 20250220 | 101200 | 299154271950 | 26700 | 26700 | 26750 | 26550 | 107908 |
| 540 | 20250220 | 101100 | 296277067850 | 26700 | 26450 | 26750 | 26350 | 135563 |
| 541 | 20250220 | 101000 | 292676974000 | 26450 | 26700 | 26800 | 26250 | 261248 |
| 542 | 20250220 | 100900 | 285774482400 | 26700 | 26900 | 26900 | 26450 | 296104 |
| 543 | 20250220 | 100800 | 277888945000 | 26900 | 27600 | 27600 | 26900 | 226637 |
| 544 | 20250220 | 100700 | 271739684050 | 27550 | 27350 | 27750 | 27300 | 199020 |
| 545 | 20250220 | 100600 | 266244565400 | 27350 | 27650 | 27700 | 27050 | 289474 |
| 546 | 20250220 | 100500 | 258338123100 | 27650 | 27850 | 27950 | 27550 | 260079 |
| 547 | 20250220 | 100400 | 251120952950 | 27850 | 27850 | 27900 | 27650 | 190070 |
| 548 | 20250220 | 100300 | 245833807600 | 27850 | 27700 | 27850 | 27500 | 265148 |
| 549 | 20250220 | 100200 | 238505801400 | 27750 | 27350 | 27850 | 27350 | 402202 |
| 550 | 20250220 | 100100 | 227353791250 | 27350 | 27650 | 27700 | 27300 | 251785 |
| 551 | 20250220 | 100000 | 220430889400 | 27650 | 27100 | 27650 | 27050 | 454968 |
| 552 | 20250220 | 095900 | 207957478050 | 27100 | 27200 | 27500 | 26950 | 523267 |
| 553 | 20250220 | 095800 | 193691062200 | 27200 | 27000 | 27300 | 26600 | 357706 |
| 554 | 20250220 | 095700 | 184049128000 | 27000 | 26700 | 27150 | 26550 | 571371 |
| 555 | 20250220 | 095600 | 168694071750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 556 | 20250220 | 095500 | 168694071750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 557 | 20250220 | 095400 | 168694071750 | 26750 | 26350 | 26750 | 26300 | 285640 |
| 558 | 20250220 | 095300 | 161080237150 | 26300 | 26550 | 26600 | 26300 | 206898 |
| 559 | 20250220 | 095200 | 155604041150 | 26550 | 26600 | 26700 | 26500 | 309681 |
| 560 | 20250220 | 095100 | 147369941550 | 26600 | 26400 | 26600 | 26300 | 298281 |
| 561 | 20250220 | 095000 | 139477930850 | 26400 | 25850 | 26550 | 25850 | 568054 |
| 562 | 20250220 | 094900 | 124518510000 | 25900 | 25600 | 25900 | 25600 | 90450 |
| 563 | 20250220 | 094800 | 122189184800 | 25600 | 25800 | 25850 | 25600 | 124908 |
| 564 | 20250220 | 094700 | 118978154950 | 25750 | 26000 | 26050 | 25600 | 187082 |
| 565 | 20250220 | 094600 | 114156000900 | 26000 | 25750 | 26350 | 25700 | 512177 |
| 566 | 20250220 | 094500 | 100782444250 | 25750 | 25900 | 25900 | 25600 | 240720 |
| 567 | 20250220 | 094400 | 94587182700 | 25850 | 26250 | 26250 | 25700 | 380028 |
| 568 | 20250220 | 094300 | 84733791400 | 26200 | 25500 | 26300 | 25450 | 931170 |
| 569 | 20250220 | 094200 | 60611520750 | 25450 | 24950 | 25500 | 24850 | 453077 |
| 570 | 20250220 | 094100 | 49191661700 | 24950 | 24700 | 25000 | 24600 | 154369 |
| 571 | 20250220 | 094000 | 45358850800 | 24750 | 24700 | 24800 | 24500 | 102534 |
| 572 | 20250220 | 093900 | 42829200350 | 24650 | 24500 | 24700 | 24450 | 67608 |
| 573 | 20250220 | 093800 | 41163639800 | 24500 | 24500 | 24550 | 24450 | 32229 |
| 574 | 20250220 | 093700 | 40373840100 | 24400 | 24500 | 24600 | 24400 | 64838 |
| 575 | 20250220 | 093600 | 38783365150 | 24500 | 24500 | 24600 | 24400 | 99717 |
| 576 | 20250220 | 093500 | 36337128800 | 24550 | 24250 | 24550 | 24250 | 73383 |
| 577 | 20250220 | 093400 | 34542776500 | 24300 | 24300 | 24300 | 24250 | 12570 |
| 578 | 20250220 | 093300 | 34237501600 | 24250 | 24350 | 24350 | 24200 | 40058 |
| 579 | 20250220 | 093200 | 33263870000 | 24300 | 24250 | 24350 | 24250 | 25175 |
| 580 | 20250220 | 093100 | 32652472100 | 24250 | 24150 | 24300 | 24100 | 31076 |
| 581 | 20250220 | 093000 | 31900547200 | 24150 | 24150 | 24250 | 24100 | 11120 |
| 582 | 20250220 | 092900 | 31631875500 | 24200 | 24300 | 24350 | 24150 | 23363 |
| 583 | 20250220 | 092800 | 31065314700 | 24350 | 24250 | 24350 | 24150 | 34716 |
| 584 | 20250220 | 092700 | 30223503150 | 24200 | 24250 | 24250 | 24150 | 25353 |
| 585 | 20250220 | 092600 | 29609490650 | 24200 | 24250 | 24250 | 24100 | 41952 |
| 586 | 20250220 | 092500 | 28594235100 | 24250 | 24200 | 24250 | 24150 | 32490 |
| 587 | 20250220 | 092400 | 27808362600 | 24150 | 24100 | 24200 | 24050 | 18677 |
| 588 | 20250220 | 092300 | 27357332350 | 24100 | 24000 | 24150 | 23950 | 13600 |
| 589 | 20250220 | 092200 | 27030153600 | 24000 | 24000 | 24000 | 23950 | 9204 |
| 590 | 20250220 | 092100 | 26809345000 | 24000 | 23850 | 24000 | 23850 | 8864 |
| 591 | 20250220 | 092000 | 26597443500 | 23900 | 23900 | 23950 | 23850 | 6469 |
| 592 | 20250220 | 091900 | 26442789400 | 23950 | 23950 | 24000 | 23850 | 13565 |
| 593 | 20250220 | 091800 | 26118430150 | 23950 | 23850 | 24050 | 23800 | 21721 |
| 594 | 20250220 | 091700 | 25598358200 | 23800 | 23900 | 23900 | 23750 | 20837 |
| 595 | 20250220 | 091600 | 25102041550 | 23900 | 24050 | 24050 | 23850 | 28245 |
| 596 | 20250220 | 091500 | 24425490100 | 24050 | 24000 | 24050 | 23950 | 10186 |
| 597 | 20250220 | 091400 | 24181061100 | 24000 | 24000 | 24050 | 23900 | 11511 |
| 598 | 20250220 | 091300 | 23905199200 | 23950 | 24100 | 24100 | 23900 | 29355 |
| 599 | 20250220 | 091200 | 23200300750 | 24100 | 24300 | 24300 | 24050 | 53203 |
| 600 | 20250220 | 091100 | 21915370850 | 24300 | 23750 | 24350 | 23700 | 97162 |
| 601 | 20250220 | 091000 | 19574355700 | 23750 | 23750 | 23900 | 23700 | 53472 |
| 602 | 20250220 | 090900 | 18302879850 | 23750 | 23600 | 23850 | 23600 | 58056 |
| 603 | 20250220 | 090800 | 16924920350 | 23600 | 23900 | 23900 | 23600 | 112283 |
| 604 | 20250220 | 090700 | 14259104150 | 23850 | 23900 | 23950 | 23850 | 36316 |
| 605 | 20250220 | 090600 | 13390983900 | 23950 | 24000 | 24000 | 23850 | 68633 |
| 606 | 20250220 | 090500 | 11749725150 | 24000 | 24050 | 24200 | 23950 | 94971 |
| 607 | 20250220 | 090400 | 9469919350 | 24050 | 24150 | 24400 | 24050 | 67817 |
| 608 | 20250220 | 090300 | 7830361600 | 24150 | 24150 | 24300 | 24150 | 24493 |
| 609 | 20250220 | 090200 | 7237798450 | 24150 | 24150 | 24250 | 24050 | 64391 |
| 610 | 20250220 | 090100 | 5684451900 | 24150 | 24200 | 24400 | 24100 | 87756 |
| 611 | 20250220 | 090000 | 3556792450 | 24200 | 24350 | 24400 | 24150 | 142020 |