34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 70650 |
| 3 | 20250221 | 192100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20250221 | 192000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20250221 | 191900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20250221 | 191800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20250221 | 191700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20250221 | 191600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20250221 | 191500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20250221 | 191400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20250221 | 191300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20250221 | 191200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20250221 | 191100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20250221 | 191000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20250221 | 190900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20250221 | 190800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20250221 | 190700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20250221 | 190600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20250221 | 190500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20250221 | 190400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20250221 | 190300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20250221 | 190200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20250221 | 190100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20250221 | 190000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20250221 | 185900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20250221 | 185800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20250221 | 185700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20250221 | 185600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20250221 | 185500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20250221 | 185400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20250221 | 185300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20250221 | 185200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 70650 |
| 33 | 20250221 | 185100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20250221 | 185000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20250221 | 184900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20250221 | 184800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20250221 | 184700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20250221 | 184600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20250221 | 184500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20250221 | 184400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20250221 | 184300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20250221 | 184200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20250221 | 184100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20250221 | 184000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20250221 | 183900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20250221 | 183800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20250221 | 183700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20250221 | 183600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20250221 | 183500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20250221 | 183400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20250221 | 183300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20250221 | 183200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20250221 | 183100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20250221 | 183000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20250221 | 182900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20250221 | 182800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20250221 | 182700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20250221 | 182600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20250221 | 182500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20250221 | 182400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20250221 | 182300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20250221 | 182200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 70650 |
| 63 | 20250221 | 182100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20250221 | 182000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20250221 | 181900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20250221 | 181800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20250221 | 181700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20250221 | 181600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20250221 | 181500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20250221 | 181400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20250221 | 181300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20250221 | 181200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20250221 | 181100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20250221 | 181000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20250221 | 180900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20250221 | 180800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20250221 | 180700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20250221 | 180600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20250221 | 180500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20250221 | 180400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20250221 | 180300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20250221 | 180200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20250221 | 180100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20250221 | 180000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20250221 | 175900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20250221 | 175800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20250221 | 175700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20250221 | 175600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20250221 | 175500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20250221 | 175400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20250221 | 175300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20250221 | 175200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 70650 |
| 93 | 20250221 | 175100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20250221 | 175000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20250221 | 174900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20250221 | 174800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20250221 | 174700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20250221 | 174600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20250221 | 174500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20250221 | 174400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20250221 | 174300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20250221 | 174200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20250221 | 174100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20250221 | 174000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20250221 | 173900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20250221 | 173800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20250221 | 173700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20250221 | 173600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20250221 | 173500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20250221 | 173400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20250221 | 173300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20250221 | 173200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20250221 | 173100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20250221 | 173000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20250221 | 172900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20250221 | 172800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20250221 | 172700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20250221 | 172600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20250221 | 172500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20250221 | 172400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20250221 | 172300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20250221 | 172200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 70650 |
| 123 | 20250221 | 172100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20250221 | 172000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20250221 | 171900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20250221 | 171800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20250221 | 171700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20250221 | 171600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20250221 | 171500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20250221 | 171400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20250221 | 171300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20250221 | 171200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20250221 | 171100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20250221 | 171000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20250221 | 170900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20250221 | 170800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20250221 | 170700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20250221 | 170600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20250221 | 170500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20250221 | 170400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20250221 | 170300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20250221 | 170200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20250221 | 170100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20250221 | 170000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20250221 | 165900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20250221 | 165800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20250221 | 165700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20250221 | 165600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20250221 | 165500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20250221 | 165400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20250221 | 165300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20250221 | 165200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 70650 |
| 153 | 20250221 | 165100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20250221 | 165000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20250221 | 164900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20250221 | 164800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20250221 | 164700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20250221 | 164600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20250221 | 164500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20250221 | 164400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20250221 | 164300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20250221 | 164200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20250221 | 164100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20250221 | 164000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20250221 | 163900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20250221 | 163800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20250221 | 163700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20250221 | 163600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20250221 | 163500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20250221 | 163400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20250221 | 163300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20250221 | 163200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20250221 | 163100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20250221 | 163000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20250221 | 162900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20250221 | 162800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20250221 | 162700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20250221 | 162600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20250221 | 162500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20250221 | 162400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20250221 | 162300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20250221 | 162200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 70650 |
| 183 | 20250221 | 162100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20250221 | 162000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20250221 | 161900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20250221 | 161800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20250221 | 161700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20250221 | 161600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20250221 | 161500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20250221 | 161400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20250221 | 161300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20250221 | 161200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20250221 | 161100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20250221 | 161000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20250221 | 160900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20250221 | 160800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20250221 | 160700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20250221 | 160600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20250221 | 160500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20250221 | 160400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20250221 | 160300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20250221 | 160200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20250221 | 160100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20250221 | 160000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20250221 | 155900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20250221 | 155800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20250221 | 155700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20250221 | 155600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20250221 | 155500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20250221 | 155400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20250221 | 155300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20250221 | 155200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 70650 |
| 213 | 20250221 | 155100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20250221 | 155000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20250221 | 154900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20250221 | 154800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20250221 | 154700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 218 | 20250221 | 154600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 219 | 20250221 | 154500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 220 | 20250221 | 154400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 221 | 20250221 | 154300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 222 | 20250221 | 154200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 223 | 20250221 | 154100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 224 | 20250221 | 154000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 225 | 20250221 | 153900 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 226 | 20250221 | 153800 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 227 | 20250221 | 153700 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 228 | 20250221 | 153600 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 229 | 20250221 | 153500 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 230 | 20250221 | 153400 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 231 | 20250221 | 153300 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 232 | 20250221 | 153200 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 233 | 20250221 | 153100 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 234 | 20250221 | 153000 | 34734936100 | 34650 | 34650 | 34650 | 34650 | 70650 |
| 235 | 20250221 | 152900 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20250221 | 152800 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20250221 | 152700 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20250221 | 152600 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20250221 | 152500 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20250221 | 152400 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20250221 | 152300 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20250221 | 152200 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 243 | 20250221 | 152100 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20250221 | 152000 | 32286913600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20250221 | 151900 | 32286913600 | 34950 | 35050 | 35200 | 34900 | 13942 |
| 246 | 20250221 | 151800 | 31799079250 | 35050 | 35300 | 35300 | 35050 | 19349 |
| 247 | 20250221 | 151700 | 31118609100 | 35300 | 35400 | 35400 | 35200 | 25295 |
| 248 | 20250221 | 151600 | 30225494900 | 35400 | 35350 | 35500 | 35100 | 30764 |
| 249 | 20250221 | 151500 | 29138817350 | 35350 | 35150 | 35450 | 35100 | 28750 |
| 250 | 20250221 | 151400 | 28123317550 | 35200 | 35000 | 35300 | 34950 | 17240 |
| 251 | 20250221 | 151300 | 27517075700 | 35000 | 34800 | 35300 | 34650 | 36883 |
| 252 | 20250221 | 151200 | 26221511350 | 34800 | 35300 | 35350 | 34650 | 21566 |
| 253 | 20250221 | 151100 | 25467375200 | 35250 | 34500 | 35400 | 34450 | 60648 |
| 254 | 20250221 | 151000 | 23340635650 | 34500 | 34550 | 34600 | 34500 | 1670 |
| 255 | 20250221 | 150900 | 23282913150 | 34550 | 34550 | 34600 | 34450 | 2498 |
| 256 | 20250221 | 150800 | 23196671600 | 34550 | 34450 | 34550 | 34450 | 797 |
| 257 | 20250221 | 150700 | 23169155650 | 34450 | 34400 | 34500 | 34350 | 6980 |
| 258 | 20250221 | 150600 | 22928939400 | 34400 | 34350 | 34400 | 34350 | 2393 |
| 259 | 20250221 | 150500 | 22846673450 | 34350 | 34350 | 34400 | 34350 | 9527 |
| 260 | 20250221 | 150400 | 22519399650 | 34350 | 34400 | 34400 | 34350 | 605 |
| 261 | 20250221 | 150300 | 22498598750 | 34400 | 34450 | 34450 | 34350 | 6583 |
| 262 | 20250221 | 150200 | 22272126450 | 34450 | 34450 | 34450 | 34400 | 472 |
| 263 | 20250221 | 150100 | 22255869600 | 34450 | 34450 | 34450 | 34400 | 745 |
| 264 | 20250221 | 150000 | 22230220400 | 34400 | 34450 | 34450 | 34400 | 1104 |
| 265 | 20250221 | 145900 | 22192226450 | 34400 | 34400 | 34450 | 34350 | 1914 |
| 266 | 20250221 | 145800 | 22126390300 | 34350 | 34400 | 34400 | 34350 | 1096 |
| 267 | 20250221 | 145700 | 22088690900 | 34400 | 34350 | 34400 | 34350 | 531 |
| 268 | 20250221 | 145600 | 22070430500 | 34400 | 34400 | 34400 | 34350 | 1471 |
| 269 | 20250221 | 145500 | 22019831100 | 34400 | 34350 | 34400 | 34300 | 3635 |
| 270 | 20250221 | 145400 | 21894949950 | 34350 | 34350 | 34350 | 34300 | 443 |
| 271 | 20250221 | 145300 | 21879736050 | 34350 | 34350 | 34350 | 34300 | 681 |
| 272 | 20250221 | 145200 | 21856347450 | 34350 | 34350 | 34350 | 34300 | 399 |
| 273 | 20250221 | 145100 | 21842651200 | 34300 | 34350 | 34350 | 34300 | 895 |
| 274 | 20250221 | 145000 | 21811940300 | 34350 | 34300 | 34350 | 34300 | 413 |
| 275 | 20250221 | 144900 | 21797757600 | 34300 | 34350 | 34350 | 34300 | 2075 |
| 276 | 20250221 | 144800 | 21726560750 | 34350 | 34350 | 34400 | 34300 | 2264 |
| 277 | 20250221 | 144700 | 21648773350 | 34400 | 34400 | 34400 | 34350 | 388 |
| 278 | 20250221 | 144600 | 21635435100 | 34400 | 34400 | 34450 | 34350 | 229 |
| 279 | 20250221 | 144500 | 21627557300 | 34400 | 34450 | 34500 | 34350 | 576 |
| 280 | 20250221 | 144400 | 21607742600 | 34450 | 34500 | 34500 | 34350 | 678 |
| 281 | 20250221 | 144300 | 21584410550 | 34450 | 34350 | 34500 | 34300 | 5359 |
| 282 | 20250221 | 144200 | 21399759000 | 34350 | 34350 | 34350 | 34300 | 815 |
| 283 | 20250221 | 144100 | 21371793100 | 34350 | 34300 | 34350 | 34250 | 2265 |
| 284 | 20250221 | 144000 | 21294095300 | 34250 | 34300 | 34300 | 34250 | 577 |
| 285 | 20250221 | 143900 | 21274310100 | 34300 | 34200 | 34300 | 34200 | 4094 |
| 286 | 20250221 | 143800 | 21134087800 | 34250 | 34300 | 34300 | 34250 | 1598 |
| 287 | 20250221 | 143700 | 21079338700 | 34250 | 34250 | 34300 | 34250 | 2117 |
| 288 | 20250221 | 143600 | 21006810100 | 34300 | 34300 | 34350 | 34150 | 22245 |
| 289 | 20250221 | 143500 | 20244799400 | 34350 | 34500 | 34500 | 34300 | 13949 |
| 290 | 20250221 | 143400 | 19765282850 | 34500 | 34450 | 34500 | 34400 | 2596 |
| 291 | 20250221 | 143300 | 19675846600 | 34400 | 34450 | 34500 | 34400 | 1990 |
| 292 | 20250221 | 143200 | 19607288350 | 34450 | 34400 | 34450 | 34400 | 1120 |
| 293 | 20250221 | 143100 | 19568708300 | 34400 | 34450 | 34450 | 34400 | 601 |
| 294 | 20250221 | 143000 | 19548006550 | 34400 | 34350 | 34450 | 34350 | 13604 |
| 295 | 20250221 | 142900 | 19080015500 | 34400 | 34350 | 34400 | 34350 | 1236 |
| 296 | 20250221 | 142800 | 19037534900 | 34350 | 34400 | 34400 | 34350 | 2095 |
| 297 | 20250221 | 142700 | 18965498900 | 34350 | 34450 | 34500 | 34350 | 4343 |
| 298 | 20250221 | 142600 | 18816020700 | 34450 | 34500 | 34500 | 34450 | 289 |
| 299 | 20250221 | 142500 | 18806055200 | 34500 | 34600 | 34650 | 34500 | 5018 |
| 300 | 20250221 | 142400 | 18632688050 | 34650 | 34650 | 34650 | 34600 | 150 |
| 301 | 20250221 | 142300 | 18627492700 | 34600 | 34550 | 34650 | 34550 | 1206 |
| 302 | 20250221 | 142200 | 18585765700 | 34550 | 34600 | 34650 | 34550 | 1343 |
| 303 | 20250221 | 142100 | 18539299300 | 34600 | 34550 | 34600 | 34550 | 957 |
| 304 | 20250221 | 142000 | 18506190050 | 34600 | 34550 | 34600 | 34550 | 185 |
| 305 | 20250221 | 141900 | 18499790700 | 34550 | 34550 | 34600 | 34550 | 486 |
| 306 | 20250221 | 141800 | 18482997900 | 34600 | 34600 | 34600 | 34550 | 577 |
| 307 | 20250221 | 141700 | 18463047650 | 34600 | 34550 | 34600 | 34550 | 608 |
| 308 | 20250221 | 141600 | 18442034900 | 34600 | 34600 | 34600 | 34550 | 163 |
| 309 | 20250221 | 141500 | 18436396600 | 34600 | 34550 | 34600 | 34500 | 913 |
| 310 | 20250221 | 141400 | 18404852800 | 34550 | 34550 | 34600 | 34500 | 1663 |
| 311 | 20250221 | 141300 | 18347394600 | 34600 | 34650 | 34650 | 34600 | 748 |
| 312 | 20250221 | 141200 | 18321511200 | 34650 | 34550 | 34650 | 34550 | 914 |
| 313 | 20250221 | 141100 | 18289896150 | 34550 | 34650 | 34650 | 34550 | 1272 |
| 314 | 20250221 | 141000 | 18245876450 | 34650 | 34650 | 34750 | 34600 | 640 |
| 315 | 20250221 | 140900 | 18223695000 | 34700 | 34700 | 34750 | 34650 | 529 |
| 316 | 20250221 | 140800 | 18205338100 | 34750 | 34700 | 34750 | 34650 | 485 |
| 317 | 20250221 | 140700 | 18188506400 | 34700 | 34700 | 34750 | 34650 | 306 |
| 318 | 20250221 | 140600 | 18177885700 | 34700 | 34650 | 34700 | 34650 | 236 |
| 319 | 20250221 | 140500 | 18169698850 | 34650 | 34650 | 34700 | 34600 | 223 |
| 320 | 20250221 | 140400 | 18161966750 | 34700 | 34700 | 34700 | 34650 | 191 |
| 321 | 20250221 | 140300 | 18155342300 | 34700 | 34600 | 34700 | 34600 | 191 |
| 322 | 20250221 | 140200 | 18148717900 | 34550 | 34700 | 34750 | 34550 | 2738 |
| 323 | 20250221 | 140100 | 18053716600 | 34700 | 34550 | 34700 | 34550 | 4327 |
| 324 | 20250221 | 140000 | 17904014050 | 34600 | 34600 | 34600 | 34550 | 784 |
| 325 | 20250221 | 135900 | 17876919950 | 34550 | 34650 | 34650 | 34550 | 571 |
| 326 | 20250221 | 135800 | 17857174100 | 34650 | 34650 | 34650 | 34550 | 872 |
| 327 | 20250221 | 135700 | 17826992150 | 34650 | 34600 | 34650 | 34550 | 1242 |
| 328 | 20250221 | 135600 | 17784018950 | 34600 | 34550 | 34650 | 34550 | 2751 |
| 329 | 20250221 | 135500 | 17688890700 | 34550 | 34600 | 34650 | 34550 | 1032 |
| 330 | 20250221 | 135400 | 17653182950 | 34650 | 34650 | 34700 | 34600 | 1189 |
| 331 | 20250221 | 135300 | 17611971800 | 34650 | 34600 | 34700 | 34600 | 2299 |
| 332 | 20250221 | 135200 | 17532318850 | 34650 | 34550 | 34650 | 34500 | 7341 |
| 333 | 20250221 | 135100 | 17278445200 | 34550 | 34550 | 34550 | 34500 | 565 |
| 334 | 20250221 | 135000 | 17258931750 | 34500 | 34400 | 34550 | 34400 | 11576 |
| 335 | 20250221 | 134900 | 16860024200 | 34400 | 34400 | 34400 | 34350 | 1736 |
| 336 | 20250221 | 134800 | 16800317300 | 34400 | 34400 | 34400 | 34350 | 499 |
| 337 | 20250221 | 134700 | 16783154600 | 34400 | 34400 | 34400 | 34350 | 494 |
| 338 | 20250221 | 134600 | 16766173050 | 34400 | 34400 | 34400 | 34350 | 2086 |
| 339 | 20250221 | 134500 | 16694505600 | 34350 | 34400 | 34400 | 34350 | 1089 |
| 340 | 20250221 | 134400 | 16657060800 | 34350 | 34350 | 34400 | 34350 | 1569 |
| 341 | 20250221 | 134300 | 16603104250 | 34350 | 34350 | 34400 | 34350 | 496 |
| 342 | 20250221 | 134200 | 16586059150 | 34350 | 34350 | 34400 | 34350 | 1045 |
| 343 | 20250221 | 134100 | 16550139200 | 34350 | 34350 | 34400 | 34350 | 1219 |
| 344 | 20250221 | 134000 | 16508233850 | 34350 | 34350 | 34400 | 34350 | 2442 |
| 345 | 20250221 | 133900 | 16424331250 | 34350 | 34400 | 34400 | 34350 | 6194 |
| 346 | 20250221 | 133800 | 16211464350 | 34400 | 34600 | 34600 | 34400 | 9763 |
| 347 | 20250221 | 133700 | 15874712450 | 34550 | 34600 | 34600 | 34550 | 413 |
| 348 | 20250221 | 133600 | 15860433000 | 34550 | 34600 | 34600 | 34550 | 584 |
| 349 | 20250221 | 133500 | 15840255300 | 34550 | 34600 | 34600 | 34550 | 466 |
| 350 | 20250221 | 133400 | 15824150600 | 34550 | 34600 | 34650 | 34550 | 1520 |
| 351 | 20250221 | 133300 | 15771561900 | 34600 | 34650 | 34700 | 34600 | 1763 |
| 352 | 20250221 | 133200 | 15710479250 | 34650 | 34700 | 34750 | 34650 | 2141 |
| 353 | 20250221 | 133100 | 15636186400 | 34750 | 34700 | 34750 | 34700 | 557 |
| 354 | 20250221 | 133000 | 15616848950 | 34750 | 34700 | 34750 | 34700 | 949 |
| 355 | 20250221 | 132900 | 15583907700 | 34750 | 34750 | 34750 | 34700 | 181 |
| 356 | 20250221 | 132800 | 15577620500 | 34750 | 34750 | 34750 | 34700 | 371 |
| 357 | 20250221 | 132700 | 15564735400 | 34750 | 34800 | 34800 | 34700 | 2131 |
| 358 | 20250221 | 132600 | 15490671850 | 34800 | 34800 | 34800 | 34750 | 744 |
| 359 | 20250221 | 132500 | 15464783950 | 34800 | 34800 | 34800 | 34750 | 406 |
| 360 | 20250221 | 132400 | 15450655500 | 34800 | 34800 | 34800 | 34800 | 292 |
| 361 | 20250221 | 132300 | 15440493900 | 34800 | 34750 | 34800 | 34750 | 387 |
| 362 | 20250221 | 132200 | 15427026450 | 34800 | 34800 | 34800 | 34800 | 566 |
| 363 | 20250221 | 132100 | 15407329650 | 34800 | 34800 | 34800 | 34750 | 415 |
| 364 | 20250221 | 132000 | 15392899250 | 34800 | 34800 | 34800 | 34750 | 296 |
| 365 | 20250221 | 131900 | 15382598700 | 34800 | 34800 | 34800 | 34750 | 1334 |
| 366 | 20250221 | 131800 | 15336177000 | 34800 | 34750 | 34800 | 34750 | 3741 |
| 367 | 20250221 | 131700 | 15205991850 | 34800 | 34800 | 34800 | 34750 | 511 |
| 368 | 20250221 | 131600 | 15188209850 | 34800 | 34750 | 34800 | 34700 | 2452 |
| 369 | 20250221 | 131500 | 15103003500 | 34750 | 34750 | 34750 | 34700 | 339 |
| 370 | 20250221 | 131400 | 15091227300 | 34750 | 34750 | 34750 | 34700 | 486 |
| 371 | 20250221 | 131300 | 15074345650 | 34750 | 34700 | 34750 | 34700 | 493 |
| 372 | 20250221 | 131200 | 15057217750 | 34700 | 34750 | 34750 | 34700 | 346 |
| 373 | 20250221 | 131100 | 15045197150 | 34750 | 34750 | 34750 | 34750 | 188 |
| 374 | 20250221 | 131000 | 15038664150 | 34750 | 34700 | 34750 | 34700 | 306 |
| 375 | 20250221 | 130900 | 15028036200 | 34750 | 34700 | 34750 | 34700 | 631 |
| 376 | 20250221 | 130800 | 15006134500 | 34700 | 34750 | 34750 | 34700 | 208 |
| 377 | 20250221 | 130700 | 14998907650 | 34750 | 34700 | 34750 | 34700 | 974 |
| 378 | 20250221 | 130600 | 14965094600 | 34700 | 34700 | 34700 | 34650 | 1205 |
| 379 | 20250221 | 130500 | 14923281200 | 34700 | 34700 | 34700 | 34650 | 363 |
| 380 | 20250221 | 130400 | 14910698350 | 34700 | 34700 | 34700 | 34650 | 413 |
| 381 | 20250221 | 130300 | 14896379800 | 34700 | 34700 | 34700 | 34650 | 595 |
| 382 | 20250221 | 130200 | 14875758350 | 34650 | 34650 | 34700 | 34650 | 738 |
| 383 | 20250221 | 130100 | 14850186150 | 34700 | 34550 | 34700 | 34550 | 5801 |
| 384 | 20250221 | 130000 | 14649463100 | 34550 | 34600 | 34600 | 34550 | 284 |
| 385 | 20250221 | 125900 | 14639643450 | 34550 | 34550 | 34600 | 34550 | 431 |
| 386 | 20250221 | 125800 | 14624750350 | 34600 | 34600 | 34600 | 34550 | 500 |
| 387 | 20250221 | 125700 | 14607457300 | 34550 | 34650 | 34650 | 34550 | 1528 |
| 388 | 20250221 | 125600 | 14554592800 | 34600 | 34600 | 34650 | 34600 | 944 |
| 389 | 20250221 | 125500 | 14521911700 | 34600 | 34600 | 34650 | 34550 | 4300 |
| 390 | 20250221 | 125400 | 14373281650 | 34650 | 34650 | 34650 | 34600 | 284 |
| 391 | 20250221 | 125300 | 14363445350 | 34600 | 34600 | 34650 | 34600 | 896 |
| 392 | 20250221 | 125200 | 14332440250 | 34600 | 34600 | 34600 | 34550 | 1515 |
| 393 | 20250221 | 125100 | 14280070800 | 34550 | 34550 | 34550 | 34500 | 1985 |
| 394 | 20250221 | 125000 | 14211489300 | 34550 | 34500 | 34550 | 34500 | 852 |
| 395 | 20250221 | 124900 | 14182053500 | 34500 | 34500 | 34550 | 34500 | 1449 |
| 396 | 20250221 | 124800 | 14132008000 | 34500 | 34550 | 34550 | 34500 | 3410 |
| 397 | 20250221 | 124700 | 14014305500 | 34550 | 34600 | 34650 | 34550 | 2339 |
| 398 | 20250221 | 124600 | 13933400450 | 34600 | 34650 | 34650 | 34600 | 1164 |
| 399 | 20250221 | 124500 | 13893098150 | 34650 | 34700 | 34750 | 34650 | 249 |
| 400 | 20250221 | 124400 | 13884458800 | 34700 | 34750 | 34750 | 34650 | 984 |
| 401 | 20250221 | 124300 | 13850314500 | 34700 | 34750 | 34750 | 34700 | 805 |
| 402 | 20250221 | 124200 | 13822379100 | 34750 | 34700 | 34750 | 34700 | 1178 |
| 403 | 20250221 | 124100 | 13781498900 | 34700 | 34750 | 34750 | 34700 | 506 |
| 404 | 20250221 | 124000 | 13763915950 | 34750 | 34750 | 34800 | 34750 | 352 |
| 405 | 20250221 | 123900 | 13751683900 | 34750 | 34800 | 34800 | 34750 | 484 |
| 406 | 20250221 | 123800 | 13734845850 | 34800 | 34800 | 34800 | 34750 | 1219 |
| 407 | 20250221 | 123700 | 13692484550 | 34800 | 34750 | 34800 | 34750 | 203 |
| 408 | 20250221 | 123600 | 13685423050 | 34800 | 34700 | 34850 | 34650 | 2362 |
| 409 | 20250221 | 123500 | 13603369500 | 34650 | 34350 | 34650 | 34250 | 12815 |
| 410 | 20250221 | 123400 | 13161928750 | 34350 | 34500 | 34550 | 34350 | 7757 |
| 411 | 20250221 | 123300 | 12894877500 | 34500 | 34600 | 34650 | 34500 | 7948 |
| 412 | 20250221 | 123200 | 12620447250 | 34600 | 34600 | 34650 | 34600 | 1184 |
| 413 | 20250221 | 123100 | 12579479350 | 34650 | 34750 | 34750 | 34550 | 16167 |
| 414 | 20250221 | 123000 | 12018852150 | 34750 | 34800 | 34850 | 34750 | 2969 |
| 415 | 20250221 | 122900 | 11915555050 | 34850 | 34800 | 34850 | 34800 | 25 |
| 416 | 20250221 | 122800 | 11914683900 | 34850 | 34800 | 34850 | 34800 | 346 |
| 417 | 20250221 | 122700 | 11902628950 | 34850 | 34900 | 34900 | 34850 | 1339 |
| 418 | 20250221 | 122600 | 11855963150 | 34900 | 34900 | 34900 | 34850 | 662 |
| 419 | 20250221 | 122500 | 11832886500 | 34900 | 34900 | 34900 | 34850 | 138 |
| 420 | 20250221 | 122400 | 11828071550 | 34900 | 34900 | 34900 | 34850 | 580 |
| 421 | 20250221 | 122300 | 11807851850 | 34900 | 34900 | 34900 | 34850 | 287 |
| 422 | 20250221 | 122200 | 11797837450 | 34900 | 34900 | 34900 | 34850 | 48 |
| 423 | 20250221 | 122100 | 11796163650 | 34900 | 34950 | 34950 | 34850 | 1077 |
| 424 | 20250221 | 122000 | 11758576000 | 34950 | 35000 | 35000 | 34900 | 990 |
| 425 | 20250221 | 121900 | 11723989200 | 35000 | 35000 | 35000 | 34950 | 594 |
| 426 | 20250221 | 121800 | 11703218250 | 35000 | 35000 | 35000 | 35000 | 101 |
| 427 | 20250221 | 121700 | 11699683250 | 35000 | 35000 | 35000 | 34900 | 125 |
| 428 | 20250221 | 121600 | 11695310600 | 35000 | 35000 | 35000 | 34900 | 753 |
| 429 | 20250221 | 121500 | 11668989650 | 35000 | 35000 | 35000 | 34950 | 703 |
| 430 | 20250221 | 121400 | 11644414200 | 35000 | 35050 | 35050 | 35000 | 344 |
| 431 | 20250221 | 121300 | 11632370500 | 35000 | 35050 | 35050 | 35000 | 284 |
| 432 | 20250221 | 121200 | 11622429300 | 35000 | 35050 | 35050 | 35000 | 312 |
| 433 | 20250221 | 121100 | 11611495300 | 35050 | 35050 | 35050 | 35000 | 350 |
| 434 | 20250221 | 121000 | 11599242950 | 35000 | 35050 | 35050 | 35000 | 111 |
| 435 | 20250221 | 120900 | 11595356650 | 35050 | 35050 | 35050 | 35000 | 273 |
| 436 | 20250221 | 120800 | 11585797600 | 35050 | 35050 | 35050 | 35000 | 31 |
| 437 | 20250221 | 120700 | 11584711400 | 35050 | 35000 | 35050 | 34950 | 150 |
| 438 | 20250221 | 120600 | 11579463650 | 35000 | 35050 | 35050 | 35000 | 608 |
| 439 | 20250221 | 120500 | 11558180950 | 35050 | 35050 | 35050 | 35000 | 39 |
| 440 | 20250221 | 120400 | 11556815000 | 35050 | 35000 | 35050 | 34950 | 1616 |
| 441 | 20250221 | 120300 | 11500257200 | 34950 | 35000 | 35000 | 34950 | 190 |
| 442 | 20250221 | 120200 | 11493611100 | 35000 | 34950 | 35000 | 34950 | 531 |
| 443 | 20250221 | 120100 | 11475044700 | 34950 | 34900 | 35000 | 34900 | 451 |
| 444 | 20250221 | 120000 | 11459283350 | 34900 | 34800 | 34900 | 34800 | 2746 |
| 445 | 20250221 | 115900 | 11363504600 | 34850 | 34900 | 34900 | 34750 | 4726 |
| 446 | 20250221 | 115800 | 11198937550 | 34900 | 34900 | 34900 | 34850 | 431 |
| 447 | 20250221 | 115700 | 11183908600 | 34900 | 34850 | 34900 | 34850 | 98 |
| 448 | 20250221 | 115600 | 11180492750 | 34900 | 34850 | 34900 | 34850 | 845 |
| 449 | 20250221 | 115500 | 11151033350 | 34900 | 34900 | 34900 | 34850 | 215 |
| 450 | 20250221 | 115400 | 11143530650 | 34900 | 34900 | 34900 | 34850 | 30 |
| 451 | 20250221 | 115300 | 11142484600 | 34850 | 34850 | 34900 | 34850 | 2022 |
| 452 | 20250221 | 115200 | 11072010900 | 34850 | 34850 | 34900 | 34850 | 127 |
| 453 | 20250221 | 115100 | 11067583300 | 34900 | 34950 | 34950 | 34850 | 10580 |
| 454 | 20250221 | 115000 | 10697975700 | 34950 | 35000 | 35000 | 34950 | 129 |
| 455 | 20250221 | 114900 | 10693463100 | 35000 | 35000 | 35000 | 34950 | 604 |
| 456 | 20250221 | 114800 | 10672345550 | 35000 | 34950 | 35000 | 34950 | 573 |
| 457 | 20250221 | 114700 | 10652308750 | 35000 | 34950 | 35000 | 34950 | 310 |
| 458 | 20250221 | 114600 | 10641467800 | 34950 | 35000 | 35000 | 34950 | 1240 |
| 459 | 20250221 | 114500 | 10598121950 | 35000 | 34950 | 35000 | 34950 | 452 |
| 460 | 20250221 | 114400 | 10582313150 | 35000 | 35000 | 35000 | 34950 | 303 |
| 461 | 20250221 | 114300 | 10571708950 | 35000 | 35000 | 35000 | 34950 | 598 |
| 462 | 20250221 | 114200 | 10550779050 | 35000 | 35000 | 35000 | 34950 | 400 |
| 463 | 20250221 | 114100 | 10536780650 | 35000 | 35000 | 35000 | 34950 | 710 |
| 464 | 20250221 | 114000 | 10511930900 | 35000 | 34950 | 35000 | 34950 | 358 |
| 465 | 20250221 | 113900 | 10499402650 | 34950 | 35000 | 35000 | 34950 | 381 |
| 466 | 20250221 | 113800 | 10486068350 | 35000 | 35000 | 35000 | 34950 | 618 |
| 467 | 20250221 | 113700 | 10464441100 | 35000 | 34950 | 35000 | 34900 | 953 |
| 468 | 20250221 | 113600 | 10431133950 | 34950 | 34900 | 34950 | 34900 | 1601 |
| 469 | 20250221 | 113500 | 10375253300 | 34900 | 34950 | 34950 | 34850 | 4855 |
| 470 | 20250221 | 113400 | 10205742700 | 35000 | 35050 | 35050 | 34950 | 7386 |
| 471 | 20250221 | 113300 | 9947215500 | 35050 | 35050 | 35050 | 35000 | 815 |
| 472 | 20250221 | 113200 | 9918656800 | 35050 | 35000 | 35050 | 35000 | 1822 |
| 473 | 20250221 | 113100 | 9854839100 | 35000 | 35050 | 35050 | 35000 | 236 |
| 474 | 20250221 | 113000 | 9846568800 | 35050 | 35050 | 35050 | 35000 | 1041 |
| 475 | 20250221 | 112900 | 9810119100 | 35050 | 35050 | 35050 | 35000 | 118 |
| 476 | 20250221 | 112800 | 9805983450 | 35050 | 35050 | 35050 | 35000 | 1222 |
| 477 | 20250221 | 112700 | 9763157350 | 35050 | 35050 | 35050 | 35000 | 1701 |
| 478 | 20250221 | 112600 | 9703549950 | 35050 | 35100 | 35100 | 35000 | 4305 |
| 479 | 20250221 | 112500 | 9552694050 | 35100 | 35100 | 35100 | 35050 | 272 |
| 480 | 20250221 | 112400 | 9543146950 | 35100 | 35100 | 35150 | 35050 | 1390 |
| 481 | 20250221 | 112300 | 9494394900 | 35100 | 35050 | 35100 | 35050 | 461 |
| 482 | 20250221 | 112200 | 9478233750 | 35050 | 35100 | 35100 | 35050 | 515 |
| 483 | 20250221 | 112100 | 9460180800 | 35100 | 35100 | 35100 | 35050 | 345 |
| 484 | 20250221 | 112000 | 9448084900 | 35150 | 35100 | 35150 | 35100 | 2627 |
| 485 | 20250221 | 111900 | 9355874050 | 35150 | 35150 | 35150 | 35100 | 604 |
| 486 | 20250221 | 111800 | 9334668200 | 35150 | 35150 | 35150 | 35100 | 551 |
| 487 | 20250221 | 111700 | 9315304350 | 35100 | 35150 | 35150 | 35100 | 268 |
| 488 | 20250221 | 111600 | 9305891300 | 35150 | 35150 | 35200 | 35100 | 250 |
| 489 | 20250221 | 111500 | 9297102550 | 35150 | 35100 | 35150 | 35100 | 287 |
| 490 | 20250221 | 111400 | 9287020850 | 35150 | 35200 | 35200 | 35100 | 1901 |
| 491 | 20250221 | 111300 | 9220219000 | 35200 | 35150 | 35200 | 35150 | 1883 |
| 492 | 20250221 | 111200 | 9154027500 | 35150 | 35200 | 35200 | 35150 | 452 |
| 493 | 20250221 | 111100 | 9138120750 | 35200 | 35150 | 35200 | 35150 | 471 |
| 494 | 20250221 | 111000 | 9121563850 | 35250 | 35250 | 35250 | 35150 | 1231 |
| 495 | 20250221 | 110900 | 9078223850 | 35250 | 35200 | 35250 | 35200 | 368 |
| 496 | 20250221 | 110800 | 9065252150 | 35250 | 35300 | 35300 | 35200 | 2883 |
| 497 | 20250221 | 110700 | 8963639150 | 35300 | 35250 | 35300 | 35250 | 32 |
| 498 | 20250221 | 110600 | 8962509900 | 35250 | 35300 | 35300 | 35250 | 351 |
| 499 | 20250221 | 110500 | 8950119850 | 35300 | 35300 | 35300 | 35300 | 45 |
| 500 | 20250221 | 110400 | 8948531350 | 35300 | 35300 | 35300 | 35250 | 103 |
| 501 | 20250221 | 110300 | 8944896850 | 35250 | 35300 | 35300 | 35250 | 1190 |
| 502 | 20250221 | 110200 | 8902898800 | 35350 | 35350 | 35350 | 35300 | 518 |
| 503 | 20250221 | 110100 | 8884611800 | 35350 | 35300 | 35350 | 35300 | 159 |
| 504 | 20250221 | 110000 | 8878993850 | 35350 | 35350 | 35350 | 35300 | 920 |
| 505 | 20250221 | 105900 | 8846510300 | 35350 | 35350 | 35350 | 35300 | 141 |
| 506 | 20250221 | 105800 | 8841526200 | 35300 | 35350 | 35350 | 35300 | 782 |
| 507 | 20250221 | 105700 | 8813909500 | 35350 | 35350 | 35350 | 35300 | 777 |
| 508 | 20250221 | 105600 | 8786445500 | 35350 | 35300 | 35350 | 35300 | 240 |
| 509 | 20250221 | 105500 | 8777964150 | 35350 | 35350 | 35350 | 35300 | 362 |
| 510 | 20250221 | 105400 | 8765167550 | 35350 | 35300 | 35350 | 35300 | 1190 |
| 511 | 20250221 | 105300 | 8723101150 | 35350 | 35350 | 35350 | 35300 | 464 |
| 512 | 20250221 | 105200 | 8706699250 | 35300 | 35300 | 35350 | 35300 | 880 |
| 513 | 20250221 | 105100 | 8675619200 | 35350 | 35300 | 35400 | 35300 | 4781 |
| 514 | 20250221 | 105000 | 8506701600 | 35300 | 35250 | 35300 | 35250 | 285 |
| 515 | 20250221 | 104900 | 8496641200 | 35300 | 35300 | 35300 | 35250 | 269 |
| 516 | 20250221 | 104800 | 8487147200 | 35300 | 35300 | 35300 | 35250 | 1137 |
| 517 | 20250221 | 104700 | 8447060500 | 35300 | 35300 | 35300 | 35250 | 543 |
| 518 | 20250221 | 104600 | 8427899350 | 35300 | 35200 | 35300 | 35200 | 797 |
| 519 | 20250221 | 104500 | 8399794300 | 35300 | 35250 | 35300 | 35200 | 534 |
| 520 | 20250221 | 104400 | 8380966400 | 35250 | 35300 | 35300 | 35250 | 484 |
| 521 | 20250221 | 104300 | 8363881650 | 35200 | 35250 | 35300 | 35200 | 536 |
| 522 | 20250221 | 104200 | 8344978700 | 35300 | 35250 | 35300 | 35250 | 565 |
| 523 | 20250221 | 104100 | 8325047950 | 35300 | 35300 | 35300 | 35250 | 927 |
| 524 | 20250221 | 104000 | 8292325100 | 35300 | 35350 | 35350 | 35300 | 515 |
| 525 | 20250221 | 103900 | 8274138900 | 35350 | 35250 | 35350 | 35250 | 1791 |
| 526 | 20250221 | 103800 | 8210910550 | 35300 | 35200 | 35300 | 35200 | 1541 |
| 527 | 20250221 | 103700 | 8156579450 | 35200 | 35250 | 35250 | 35150 | 807 |
| 528 | 20250221 | 103600 | 8128191750 | 35250 | 35200 | 35250 | 35200 | 262 |
| 529 | 20250221 | 103500 | 8118963850 | 35250 | 35250 | 35250 | 35150 | 5999 |
| 530 | 20250221 | 103400 | 7907753350 | 35300 | 35300 | 35300 | 35250 | 2195 |
| 531 | 20250221 | 103300 | 7830329900 | 35350 | 35350 | 35400 | 35300 | 975 |
| 532 | 20250221 | 103200 | 7795860150 | 35400 | 35400 | 35400 | 35350 | 289 |
| 533 | 20250221 | 103100 | 7785629650 | 35350 | 35500 | 35500 | 35350 | 5111 |
| 534 | 20250221 | 103000 | 7604570900 | 35500 | 35500 | 35550 | 35450 | 9718 |
| 535 | 20250221 | 102900 | 7259529150 | 35450 | 35450 | 35500 | 35400 | 3722 |
| 536 | 20250221 | 102800 | 7127569000 | 35450 | 35400 | 35450 | 35400 | 1141 |
| 537 | 20250221 | 102700 | 7087129750 | 35450 | 35400 | 35450 | 35350 | 4023 |
| 538 | 20250221 | 102600 | 6944689850 | 35400 | 35350 | 35400 | 35350 | 861 |
| 539 | 20250221 | 102500 | 6914244650 | 35400 | 35350 | 35400 | 35350 | 732 |
| 540 | 20250221 | 102400 | 6888334500 | 35400 | 35300 | 35400 | 35300 | 3589 |
| 541 | 20250221 | 102300 | 6761464800 | 35350 | 35300 | 35350 | 35250 | 3511 |
| 542 | 20250221 | 102200 | 6637655550 | 35300 | 35300 | 35300 | 35250 | 1093 |
| 543 | 20250221 | 102100 | 6599072850 | 35300 | 35300 | 35300 | 35250 | 275 |
| 544 | 20250221 | 102000 | 6589365850 | 35250 | 35300 | 35300 | 35250 | 1161 |
| 545 | 20250221 | 101900 | 6548385400 | 35300 | 35250 | 35300 | 35250 | 283 |
| 546 | 20250221 | 101800 | 6538395550 | 35300 | 35250 | 35300 | 35250 | 685 |
| 547 | 20250221 | 101700 | 6514217200 | 35300 | 35250 | 35300 | 35250 | 312 |
| 548 | 20250221 | 101600 | 6503205300 | 35250 | 35250 | 35300 | 35250 | 489 |
| 549 | 20250221 | 101500 | 6485961150 | 35250 | 35250 | 35300 | 35200 | 854 |
| 550 | 20250221 | 101400 | 6455847650 | 35300 | 35300 | 35300 | 35250 | 3102 |
| 551 | 20250221 | 101300 | 6346349650 | 35300 | 35250 | 35300 | 35250 | 862 |
| 552 | 20250221 | 101200 | 6315956050 | 35300 | 35250 | 35300 | 35200 | 715 |
| 553 | 20250221 | 101100 | 6290753200 | 35200 | 35250 | 35300 | 35200 | 1239 |
| 554 | 20250221 | 101000 | 6247074000 | 35250 | 35250 | 35300 | 35200 | 372 |
| 555 | 20250221 | 100900 | 6233959450 | 35250 | 35250 | 35300 | 35250 | 333 |
| 556 | 20250221 | 100800 | 6222211600 | 35200 | 35300 | 35300 | 35200 | 1953 |
| 557 | 20250221 | 100700 | 6153352700 | 35300 | 35300 | 35350 | 35300 | 774 |
| 558 | 20250221 | 100600 | 6126022350 | 35300 | 35350 | 35350 | 35300 | 1385 |
| 559 | 20250221 | 100500 | 6077120150 | 35350 | 35350 | 35350 | 35300 | 651 |
| 560 | 20250221 | 100400 | 6054114050 | 35350 | 35300 | 35350 | 35250 | 1047 |
| 561 | 20250221 | 100300 | 6017157250 | 35250 | 35250 | 35300 | 35200 | 2623 |
| 562 | 20250221 | 100200 | 5924684950 | 35250 | 35300 | 35300 | 35250 | 303 |
| 563 | 20250221 | 100100 | 5913993700 | 35250 | 35350 | 35350 | 35250 | 1211 |
| 564 | 20250221 | 100000 | 5871274500 | 35350 | 35350 | 35350 | 35300 | 301 |
| 565 | 20250221 | 095900 | 5860641450 | 35350 | 35250 | 35350 | 35250 | 2117 |
| 566 | 20250221 | 095800 | 5785910700 | 35300 | 35300 | 35300 | 35250 | 989 |
| 567 | 20250221 | 095700 | 5751037750 | 35250 | 35250 | 35350 | 35250 | 3967 |
| 568 | 20250221 | 095600 | 5611114550 | 35250 | 35250 | 35250 | 35200 | 269 |
| 569 | 20250221 | 095500 | 5601632600 | 35250 | 35250 | 35300 | 35200 | 1014 |
| 570 | 20250221 | 095400 | 5565899350 | 35250 | 35350 | 35350 | 35250 | 1686 |
| 571 | 20250221 | 095300 | 5506410400 | 35350 | 35300 | 35350 | 35300 | 356 |
| 572 | 20250221 | 095200 | 5493830500 | 35250 | 35350 | 35350 | 35250 | 776 |
| 573 | 20250221 | 095100 | 5466431950 | 35300 | 35300 | 35350 | 35300 | 1154 |
| 574 | 20250221 | 095000 | 5425688900 | 35250 | 35350 | 35350 | 35250 | 1141 |
| 575 | 20250221 | 094900 | 5385409050 | 35350 | 35250 | 35350 | 35250 | 1441 |
| 576 | 20250221 | 094800 | 5334535800 | 35250 | 35250 | 35300 | 35200 | 3086 |
| 577 | 20250221 | 094700 | 5225709700 | 35200 | 35300 | 35300 | 35200 | 4312 |
| 578 | 20250221 | 094600 | 5073714650 | 35300 | 35300 | 35300 | 35250 | 907 |
| 579 | 20250221 | 094500 | 5041706100 | 35300 | 35300 | 35300 | 35250 | 453 |
| 580 | 20250221 | 094400 | 5025725100 | 35300 | 35300 | 35300 | 35250 | 704 |
| 581 | 20250221 | 094300 | 5000881800 | 35300 | 35250 | 35300 | 35250 | 543 |
| 582 | 20250221 | 094200 | 4981721500 | 35300 | 35300 | 35300 | 35250 | 706 |
| 583 | 20250221 | 094100 | 4956818550 | 35300 | 35300 | 35350 | 35250 | 1062 |
| 584 | 20250221 | 094000 | 4919330250 | 35350 | 35350 | 35400 | 35300 | 531 |
| 585 | 20250221 | 093900 | 4900566850 | 35350 | 35350 | 35350 | 35300 | 1330 |
| 586 | 20250221 | 093800 | 4853551400 | 35300 | 35350 | 35350 | 35250 | 2104 |
| 587 | 20250221 | 093700 | 4779266450 | 35350 | 35350 | 35400 | 35350 | 486 |
| 588 | 20250221 | 093600 | 4762068800 | 35400 | 35350 | 35400 | 35300 | 1232 |
| 589 | 20250221 | 093500 | 4718529950 | 35350 | 35400 | 35400 | 35300 | 1313 |
| 590 | 20250221 | 093400 | 4672106700 | 35350 | 35350 | 35400 | 35300 | 2850 |
| 591 | 20250221 | 093300 | 4571336950 | 35300 | 35300 | 35350 | 35250 | 3002 |
| 592 | 20250221 | 093200 | 4465351650 | 35250 | 35300 | 35300 | 35250 | 1127 |
| 593 | 20250221 | 093100 | 4425589300 | 35350 | 35300 | 35350 | 35250 | 1270 |
| 594 | 20250221 | 093000 | 4380766100 | 35300 | 35200 | 35300 | 35200 | 1587 |
| 595 | 20250221 | 092900 | 4324836250 | 35250 | 35200 | 35250 | 35200 | 1346 |
| 596 | 20250221 | 092800 | 4277442650 | 35200 | 35250 | 35300 | 35200 | 873 |
| 597 | 20250221 | 092700 | 4246667650 | 35250 | 35400 | 35400 | 35250 | 1804 |
| 598 | 20250221 | 092600 | 4182926100 | 35400 | 35400 | 35450 | 35400 | 456 |
| 599 | 20250221 | 092500 | 4166780900 | 35400 | 35400 | 35400 | 35350 | 1025 |
| 600 | 20250221 | 092400 | 4130509350 | 35400 | 35450 | 35450 | 35350 | 1027 |
| 601 | 20250221 | 092300 | 4094153300 | 35450 | 35350 | 35450 | 35350 | 3353 |
| 602 | 20250221 | 092200 | 3975503000 | 35350 | 35350 | 35450 | 35350 | 5743 |
| 603 | 20250221 | 092100 | 3772156900 | 35350 | 35200 | 35350 | 35150 | 1647 |
| 604 | 20250221 | 092000 | 3714048400 | 35200 | 35250 | 35300 | 35150 | 2654 |
| 605 | 20250221 | 091900 | 3620624450 | 35250 | 35350 | 35350 | 35150 | 1909 |
| 606 | 20250221 | 091800 | 3553274300 | 35350 | 35350 | 35400 | 35250 | 1530 |
| 607 | 20250221 | 091700 | 3499218600 | 35400 | 35350 | 35400 | 35150 | 2516 |
| 608 | 20250221 | 091600 | 3410327950 | 35350 | 35300 | 35350 | 35150 | 2050 |
| 609 | 20250221 | 091500 | 3338093350 | 35300 | 35100 | 35300 | 35050 | 1038 |
| 610 | 20250221 | 091400 | 3301577750 | 35100 | 35000 | 35150 | 34950 | 4498 |
| 611 | 20250221 | 091300 | 3143842000 | 35000 | 34950 | 35050 | 34950 | 3541 |
| 612 | 20250221 | 091200 | 3019911850 | 35000 | 35100 | 35100 | 34950 | 2793 |
| 613 | 20250221 | 091100 | 2922115950 | 35100 | 34850 | 35100 | 34850 | 4079 |
| 614 | 20250221 | 091000 | 2779501400 | 34850 | 34800 | 34950 | 34700 | 8535 |
| 615 | 20250221 | 090900 | 2482583700 | 34800 | 35000 | 35100 | 34750 | 15666 |
| 616 | 20250221 | 090800 | 1936083900 | 35000 | 35150 | 35200 | 35000 | 4531 |
| 617 | 20250221 | 090700 | 1777056900 | 35150 | 35150 | 35200 | 35100 | 1880 |
| 618 | 20250221 | 090600 | 1711012250 | 35250 | 35050 | 35300 | 35000 | 3992 |
| 619 | 20250221 | 090500 | 1570825850 | 35000 | 35050 | 35100 | 34950 | 6379 |
| 620 | 20250221 | 090400 | 1347553450 | 35050 | 35100 | 35150 | 35000 | 2999 |
| 621 | 20250221 | 090300 | 1242339650 | 35100 | 35150 | 35150 | 35050 | 11404 |
| 622 | 20250221 | 090200 | 842143900 | 35100 | 35100 | 35200 | 35050 | 6755 |
| 623 | 20250221 | 090100 | 604805600 | 35100 | 35050 | 35250 | 34950 | 2698 |
| 624 | 20250221 | 090000 | 510219950 | 35100 | 35450 | 35500 | 34950 | 14407 |