34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 22258 |
| 3 | 20250221 | 192200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20250221 | 192100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20250221 | 192000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20250221 | 191900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20250221 | 191800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20250221 | 191700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20250221 | 191600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20250221 | 191500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20250221 | 191400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20250221 | 191300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20250221 | 191200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20250221 | 191100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20250221 | 191000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20250221 | 190900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20250221 | 190800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20250221 | 190700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20250221 | 190600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20250221 | 190500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20250221 | 190400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20250221 | 190300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20250221 | 190200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20250221 | 190100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20250221 | 190000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20250221 | 185900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20250221 | 185800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20250221 | 185700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20250221 | 185600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20250221 | 185500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20250221 | 185400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20250221 | 185300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 22258 |
| 33 | 20250221 | 185200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20250221 | 185100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20250221 | 185000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20250221 | 184900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20250221 | 184800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20250221 | 184700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20250221 | 184600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20250221 | 184500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20250221 | 184400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20250221 | 184300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20250221 | 184200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20250221 | 184100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20250221 | 184000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20250221 | 183900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20250221 | 183800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20250221 | 183700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20250221 | 183600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20250221 | 183500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20250221 | 183400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20250221 | 183300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20250221 | 183200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20250221 | 183100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20250221 | 183000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20250221 | 182900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20250221 | 182800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20250221 | 182700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20250221 | 182600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20250221 | 182500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20250221 | 182400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20250221 | 182300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 22258 |
| 63 | 20250221 | 182200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20250221 | 182100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20250221 | 182000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20250221 | 181900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20250221 | 181800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20250221 | 181700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20250221 | 181600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20250221 | 181500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20250221 | 181400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20250221 | 181300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20250221 | 181200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20250221 | 181100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20250221 | 181000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20250221 | 180900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20250221 | 180800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20250221 | 180700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20250221 | 180600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20250221 | 180500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20250221 | 180400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20250221 | 180300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20250221 | 180200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20250221 | 180100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20250221 | 180000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20250221 | 175900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20250221 | 175800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20250221 | 175700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20250221 | 175600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20250221 | 175500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20250221 | 175400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20250221 | 175300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 22258 |
| 93 | 20250221 | 175200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20250221 | 175100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20250221 | 175000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20250221 | 174900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20250221 | 174800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20250221 | 174700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20250221 | 174600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20250221 | 174500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20250221 | 174400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20250221 | 174300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20250221 | 174200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20250221 | 174100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20250221 | 174000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20250221 | 173900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20250221 | 173800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20250221 | 173700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20250221 | 173600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20250221 | 173500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20250221 | 173400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20250221 | 173300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20250221 | 173200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20250221 | 173100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20250221 | 173000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20250221 | 172900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20250221 | 172800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20250221 | 172700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20250221 | 172600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20250221 | 172500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20250221 | 172400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20250221 | 172300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 22258 |
| 123 | 20250221 | 172200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20250221 | 172100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20250221 | 172000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20250221 | 171900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20250221 | 171800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20250221 | 171700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20250221 | 171600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20250221 | 171500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20250221 | 171400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20250221 | 171300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20250221 | 171200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20250221 | 171100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20250221 | 171000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20250221 | 170900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20250221 | 170800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20250221 | 170700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20250221 | 170600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20250221 | 170500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20250221 | 170400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20250221 | 170300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20250221 | 170200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20250221 | 170100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20250221 | 170000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20250221 | 165900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20250221 | 165800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20250221 | 165700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20250221 | 165600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20250221 | 165500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20250221 | 165400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20250221 | 165300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 22258 |
| 153 | 20250221 | 165200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20250221 | 165100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20250221 | 165000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20250221 | 164900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20250221 | 164800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20250221 | 164700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20250221 | 164600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20250221 | 164500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20250221 | 164400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20250221 | 164300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20250221 | 164200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20250221 | 164100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20250221 | 164000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20250221 | 163900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20250221 | 163800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20250221 | 163700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20250221 | 163600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20250221 | 163500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20250221 | 163400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20250221 | 163300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20250221 | 163200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20250221 | 163100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20250221 | 163000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20250221 | 162900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20250221 | 162800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20250221 | 162700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20250221 | 162600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20250221 | 162500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20250221 | 162400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20250221 | 162300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 22258 |
| 183 | 20250221 | 162200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20250221 | 162100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20250221 | 162000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20250221 | 161900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20250221 | 161800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20250221 | 161700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20250221 | 161600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20250221 | 161500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20250221 | 161400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20250221 | 161300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20250221 | 161200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20250221 | 161100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20250221 | 161000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20250221 | 160900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20250221 | 160800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20250221 | 160700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 199 | 20250221 | 160600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 200 | 20250221 | 160500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 201 | 20250221 | 160400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 202 | 20250221 | 160300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 203 | 20250221 | 160200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 204 | 20250221 | 160100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 205 | 20250221 | 160000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 206 | 20250221 | 155900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 207 | 20250221 | 155800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 208 | 20250221 | 155700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 209 | 20250221 | 155600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 210 | 20250221 | 155500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 211 | 20250221 | 155400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 212 | 20250221 | 155300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 22258 |
| 213 | 20250221 | 155200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 214 | 20250221 | 155100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 215 | 20250221 | 155000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 216 | 20250221 | 154900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 217 | 20250221 | 154800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 218 | 20250221 | 154700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 219 | 20250221 | 154600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 220 | 20250221 | 154500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 221 | 20250221 | 154400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 222 | 20250221 | 154300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 223 | 20250221 | 154200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 224 | 20250221 | 154100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 225 | 20250221 | 154000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 226 | 20250221 | 153900 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 227 | 20250221 | 153800 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 228 | 20250221 | 153700 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 229 | 20250221 | 153600 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 230 | 20250221 | 153500 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 231 | 20250221 | 153400 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 232 | 20250221 | 153300 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 233 | 20250221 | 153200 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 234 | 20250221 | 153100 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 235 | 20250221 | 153000 | 40633484850 | 36600 | 36600 | 36600 | 36600 | 22258 |
| 236 | 20250221 | 152900 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 237 | 20250221 | 152800 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 238 | 20250221 | 152700 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 239 | 20250221 | 152600 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 240 | 20250221 | 152500 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 241 | 20250221 | 152400 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 242 | 20250221 | 152300 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 243 | 20250221 | 152200 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 244 | 20250221 | 152100 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 245 | 20250221 | 152000 | 39818842050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 246 | 20250221 | 151900 | 39818842050 | 36650 | 36650 | 36700 | 36600 | 2722 |
| 247 | 20250221 | 151800 | 39719131500 | 36650 | 36600 | 36700 | 36600 | 4586 |
| 248 | 20250221 | 151700 | 39551117900 | 36650 | 36650 | 36650 | 36600 | 1837 |
| 249 | 20250221 | 151600 | 39483841750 | 36600 | 36700 | 36700 | 36600 | 3309 |
| 250 | 20250221 | 151500 | 39362625400 | 36650 | 36650 | 36700 | 36650 | 3887 |
| 251 | 20250221 | 151400 | 39220123400 | 36700 | 36700 | 36700 | 36650 | 2728 |
| 252 | 20250221 | 151300 | 39120062000 | 36650 | 36650 | 36700 | 36650 | 2581 |
| 253 | 20250221 | 151200 | 39025421650 | 36700 | 36650 | 36700 | 36650 | 1330 |
| 254 | 20250221 | 151100 | 38976634050 | 36700 | 36650 | 36700 | 36650 | 1725 |
| 255 | 20250221 | 151000 | 38913384150 | 36700 | 36700 | 36700 | 36650 | 1654 |
| 256 | 20250221 | 150900 | 38852731050 | 36650 | 36700 | 36750 | 36650 | 4033 |
| 257 | 20250221 | 150800 | 38704767300 | 36700 | 36750 | 36800 | 36700 | 2591 |
| 258 | 20250221 | 150700 | 38609600900 | 36800 | 36800 | 36800 | 36750 | 1950 |
| 259 | 20250221 | 150600 | 38537911450 | 36750 | 36750 | 36800 | 36750 | 2126 |
| 260 | 20250221 | 150500 | 38459696100 | 36750 | 36700 | 36800 | 36700 | 3649 |
| 261 | 20250221 | 150400 | 38325612300 | 36750 | 36700 | 36750 | 36700 | 2277 |
| 262 | 20250221 | 150300 | 38241979300 | 36750 | 36750 | 36750 | 36650 | 945 |
| 263 | 20250221 | 150200 | 38207280850 | 36750 | 36700 | 36750 | 36650 | 3876 |
| 264 | 20250221 | 150100 | 38065016400 | 36750 | 36700 | 36750 | 36700 | 3690 |
| 265 | 20250221 | 150000 | 37929444250 | 36700 | 36700 | 36750 | 36650 | 2802 |
| 266 | 20250221 | 145900 | 37826574050 | 36700 | 36700 | 36800 | 36700 | 4502 |
| 267 | 20250221 | 145800 | 37661162650 | 36700 | 36700 | 36750 | 36700 | 1368 |
| 268 | 20250221 | 145700 | 37610924650 | 36750 | 36800 | 36800 | 36700 | 2871 |
| 269 | 20250221 | 145600 | 37505451850 | 36800 | 36800 | 36800 | 36750 | 5405 |
| 270 | 20250221 | 145500 | 37306781000 | 36800 | 36800 | 36800 | 36750 | 2153 |
| 271 | 20250221 | 145400 | 37227578000 | 36750 | 36750 | 36800 | 36700 | 5267 |
| 272 | 20250221 | 145300 | 37034003850 | 36750 | 36700 | 36800 | 36700 | 2777 |
| 273 | 20250221 | 145200 | 36931955500 | 36750 | 36750 | 36800 | 36700 | 5671 |
| 274 | 20250221 | 145100 | 36723557000 | 36750 | 36750 | 36750 | 36650 | 1909 |
| 275 | 20250221 | 145000 | 36653475100 | 36700 | 36750 | 36750 | 36700 | 2807 |
| 276 | 20250221 | 144900 | 36550369300 | 36700 | 36700 | 36750 | 36600 | 5735 |
| 277 | 20250221 | 144800 | 36339889500 | 36650 | 36700 | 36700 | 36600 | 4652 |
| 278 | 20250221 | 144700 | 36169384150 | 36650 | 36650 | 36700 | 36600 | 3426 |
| 279 | 20250221 | 144600 | 36043827100 | 36650 | 36550 | 36650 | 36550 | 7898 |
| 280 | 20250221 | 144500 | 35754765400 | 36600 | 36450 | 36600 | 36400 | 7295 |
| 281 | 20250221 | 144400 | 35488488000 | 36450 | 36500 | 36550 | 36450 | 1269 |
| 282 | 20250221 | 144300 | 35442153550 | 36500 | 36550 | 36600 | 36450 | 3602 |
| 283 | 20250221 | 144200 | 35310603900 | 36600 | 36550 | 36600 | 36550 | 991 |
| 284 | 20250221 | 144100 | 35274354000 | 36550 | 36550 | 36600 | 36550 | 1115 |
| 285 | 20250221 | 144000 | 35233576650 | 36550 | 36600 | 36600 | 36500 | 1233 |
| 286 | 20250221 | 143900 | 35188512900 | 36550 | 36500 | 36600 | 36500 | 1130 |
| 287 | 20250221 | 143800 | 35147218250 | 36500 | 36450 | 36600 | 36400 | 11702 |
| 288 | 20250221 | 143700 | 34720347350 | 36450 | 36550 | 36550 | 36400 | 5593 |
| 289 | 20250221 | 143600 | 34516414550 | 36550 | 36500 | 36550 | 36450 | 1053 |
| 290 | 20250221 | 143500 | 34477960050 | 36550 | 36350 | 36550 | 36350 | 1381 |
| 291 | 20250221 | 143400 | 34427587850 | 36400 | 36600 | 36600 | 36400 | 11202 |
| 292 | 20250221 | 143300 | 34019431450 | 36600 | 36550 | 36600 | 36550 | 1956 |
| 293 | 20250221 | 143200 | 33947911300 | 36600 | 36550 | 36600 | 36500 | 1965 |
| 294 | 20250221 | 143100 | 33876030900 | 36550 | 36550 | 36600 | 36550 | 760 |
| 295 | 20250221 | 143000 | 33848231150 | 36550 | 36550 | 36600 | 36500 | 854 |
| 296 | 20250221 | 142900 | 33817021650 | 36550 | 36550 | 36600 | 36500 | 929 |
| 297 | 20250221 | 142800 | 33783052000 | 36550 | 36550 | 36600 | 36500 | 1989 |
| 298 | 20250221 | 142700 | 33710335400 | 36600 | 36550 | 36600 | 36500 | 1091 |
| 299 | 20250221 | 142600 | 33670446900 | 36550 | 36550 | 36600 | 36500 | 1065 |
| 300 | 20250221 | 142500 | 33631530100 | 36650 | 36600 | 36650 | 36550 | 2103 |
| 301 | 20250221 | 142400 | 33554617750 | 36600 | 36650 | 36650 | 36600 | 1050 |
| 302 | 20250221 | 142300 | 33516167950 | 36600 | 36600 | 36650 | 36550 | 651 |
| 303 | 20250221 | 142200 | 33492317850 | 36600 | 36650 | 36650 | 36550 | 762 |
| 304 | 20250221 | 142100 | 33464420600 | 36550 | 36600 | 36650 | 36550 | 848 |
| 305 | 20250221 | 142000 | 33433377100 | 36650 | 36600 | 36650 | 36550 | 1444 |
| 306 | 20250221 | 141900 | 33380533900 | 36550 | 36600 | 36650 | 36550 | 523 |
| 307 | 20250221 | 141800 | 33361399850 | 36550 | 36650 | 36700 | 36550 | 1210 |
| 308 | 20250221 | 141700 | 33317104000 | 36650 | 36650 | 36700 | 36600 | 873 |
| 309 | 20250221 | 141600 | 33285120650 | 36600 | 36650 | 36700 | 36600 | 1560 |
| 310 | 20250221 | 141500 | 33227942700 | 36650 | 36650 | 36700 | 36650 | 734 |
| 311 | 20250221 | 141400 | 33201017800 | 36700 | 36700 | 36700 | 36650 | 1899 |
| 312 | 20250221 | 141300 | 33131338800 | 36700 | 36700 | 36700 | 36650 | 858 |
| 313 | 20250221 | 141200 | 33099862450 | 36650 | 36700 | 36700 | 36650 | 792 |
| 314 | 20250221 | 141100 | 33070817700 | 36650 | 36600 | 36700 | 36500 | 2080 |
| 315 | 20250221 | 141000 | 32994567000 | 36650 | 36600 | 36650 | 36500 | 784 |
| 316 | 20250221 | 140900 | 32965860100 | 36600 | 36600 | 36650 | 36550 | 2339 |
| 317 | 20250221 | 140800 | 32880241500 | 36600 | 36600 | 36650 | 36500 | 1011 |
| 318 | 20250221 | 140700 | 32843272450 | 36600 | 36600 | 36650 | 36550 | 779 |
| 319 | 20250221 | 140600 | 32814753550 | 36600 | 36600 | 36650 | 36500 | 1450 |
| 320 | 20250221 | 140500 | 32761682750 | 36500 | 36550 | 36600 | 36500 | 584 |
| 321 | 20250221 | 140400 | 32740336100 | 36600 | 36500 | 36600 | 36450 | 650 |
| 322 | 20250221 | 140300 | 32716581500 | 36550 | 36600 | 36600 | 36450 | 680 |
| 323 | 20250221 | 140200 | 32691734550 | 36550 | 36550 | 36600 | 36450 | 1074 |
| 324 | 20250221 | 140100 | 32652530300 | 36550 | 36500 | 36550 | 36400 | 859 |
| 325 | 20250221 | 140000 | 32621227900 | 36400 | 36500 | 36600 | 36400 | 1146 |
| 326 | 20250221 | 135900 | 32579378950 | 36500 | 36500 | 36600 | 36450 | 699 |
| 327 | 20250221 | 135800 | 32553857350 | 36500 | 36600 | 36600 | 36450 | 954 |
| 328 | 20250221 | 135700 | 32519020400 | 36550 | 36600 | 36650 | 36500 | 774 |
| 329 | 20250221 | 135600 | 32490702750 | 36650 | 36600 | 36650 | 36550 | 459 |
| 330 | 20250221 | 135500 | 32473908100 | 36600 | 36600 | 36650 | 36550 | 680 |
| 331 | 20250221 | 135400 | 32449017400 | 36650 | 36650 | 36650 | 36550 | 695 |
| 332 | 20250221 | 135300 | 32423556150 | 36600 | 36550 | 36600 | 36500 | 632 |
| 333 | 20250221 | 135200 | 32400445150 | 36550 | 36650 | 36700 | 36550 | 927 |
| 334 | 20250221 | 135100 | 32366509350 | 36650 | 36600 | 36650 | 36550 | 482 |
| 335 | 20250221 | 135000 | 32348864450 | 36600 | 36600 | 36650 | 36550 | 752 |
| 336 | 20250221 | 134900 | 32321315100 | 36600 | 36600 | 36700 | 36600 | 1115 |
| 337 | 20250221 | 134800 | 32280481450 | 36600 | 36600 | 36650 | 36600 | 1135 |
| 338 | 20250221 | 134700 | 32238915450 | 36600 | 36700 | 36700 | 36600 | 473 |
| 339 | 20250221 | 134600 | 32221566850 | 36700 | 36750 | 36750 | 36600 | 1438 |
| 340 | 20250221 | 134500 | 32168820100 | 36700 | 36700 | 36750 | 36650 | 3908 |
| 341 | 20250221 | 134400 | 32025434700 | 36650 | 36650 | 36700 | 36600 | 950 |
| 342 | 20250221 | 134300 | 31990606800 | 36650 | 36600 | 36700 | 36600 | 1051 |
| 343 | 20250221 | 134200 | 31952097300 | 36600 | 36700 | 36700 | 36600 | 496 |
| 344 | 20250221 | 134100 | 31933925150 | 36700 | 36550 | 36700 | 36550 | 1937 |
| 345 | 20250221 | 134000 | 31862953250 | 36550 | 36600 | 36650 | 36500 | 1256 |
| 346 | 20250221 | 133900 | 31817038600 | 36600 | 36500 | 36650 | 36500 | 2251 |
| 347 | 20250221 | 133800 | 31734681900 | 36450 | 36550 | 36650 | 36400 | 2568 |
| 348 | 20250221 | 133700 | 31640802300 | 36550 | 36500 | 36600 | 36400 | 2710 |
| 349 | 20250221 | 133600 | 31541780550 | 36500 | 36400 | 36550 | 36400 | 2509 |
| 350 | 20250221 | 133500 | 31450233500 | 36400 | 36450 | 36500 | 36350 | 1546 |
| 351 | 20250221 | 133400 | 31393929400 | 36400 | 36300 | 36500 | 36250 | 3566 |
| 352 | 20250221 | 133300 | 31264235200 | 36300 | 36300 | 36350 | 36250 | 990 |
| 353 | 20250221 | 133200 | 31228330050 | 36300 | 36200 | 36300 | 36200 | 2490 |
| 354 | 20250221 | 133100 | 31138102650 | 36200 | 36200 | 36250 | 36200 | 841 |
| 355 | 20250221 | 133000 | 31107649550 | 36200 | 36250 | 36250 | 36200 | 791 |
| 356 | 20250221 | 132900 | 31079010400 | 36200 | 36300 | 36350 | 36150 | 28171 |
| 357 | 20250221 | 132800 | 30058262050 | 36350 | 36350 | 36350 | 36300 | 4190 |
| 358 | 20250221 | 132700 | 29906050600 | 36400 | 36400 | 36400 | 36350 | 1408 |
| 359 | 20250221 | 132600 | 29854855400 | 36350 | 36350 | 36400 | 36350 | 1223 |
| 360 | 20250221 | 132500 | 29810398200 | 36350 | 36350 | 36400 | 36350 | 697 |
| 361 | 20250221 | 132400 | 29785054350 | 36350 | 36400 | 36400 | 36350 | 4724 |
| 362 | 20250221 | 132300 | 29613150000 | 36400 | 36450 | 36500 | 36400 | 2377 |
| 363 | 20250221 | 132200 | 29526517900 | 36450 | 36450 | 36500 | 36450 | 1043 |
| 364 | 20250221 | 132100 | 29488497450 | 36450 | 36550 | 36550 | 36450 | 1103 |
| 365 | 20250221 | 132000 | 29448242300 | 36550 | 36450 | 36550 | 36450 | 369 |
| 366 | 20250221 | 131900 | 29434781200 | 36450 | 36500 | 36550 | 36450 | 156 |
| 367 | 20250221 | 131800 | 29429091350 | 36450 | 36500 | 36550 | 36450 | 1264 |
| 368 | 20250221 | 131700 | 29382955450 | 36500 | 36550 | 36600 | 36500 | 883 |
| 369 | 20250221 | 131600 | 29350708000 | 36550 | 36550 | 36550 | 36500 | 376 |
| 370 | 20250221 | 131500 | 29336968500 | 36550 | 36500 | 36550 | 36500 | 454 |
| 371 | 20250221 | 131400 | 29320389200 | 36500 | 36450 | 36550 | 36450 | 1606 |
| 372 | 20250221 | 131300 | 29261777000 | 36450 | 36450 | 36500 | 36450 | 1732 |
| 373 | 20250221 | 131200 | 29198635700 | 36500 | 36500 | 36500 | 36450 | 138 |
| 374 | 20250221 | 131100 | 29193605200 | 36500 | 36450 | 36500 | 36450 | 499 |
| 375 | 20250221 | 131000 | 29175404450 | 36500 | 36500 | 36500 | 36450 | 322 |
| 376 | 20250221 | 130900 | 29163658800 | 36500 | 36550 | 36550 | 36450 | 1064 |
| 377 | 20250221 | 130800 | 29124823600 | 36500 | 36500 | 36500 | 36450 | 1233 |
| 378 | 20250221 | 130700 | 29079864850 | 36500 | 36500 | 36550 | 36500 | 413 |
| 379 | 20250221 | 130600 | 29064785550 | 36500 | 36550 | 36550 | 36450 | 1003 |
| 380 | 20250221 | 130500 | 29028170300 | 36500 | 36500 | 36550 | 36500 | 275 |
| 381 | 20250221 | 130400 | 29018130350 | 36500 | 36500 | 36550 | 36500 | 301 |
| 382 | 20250221 | 130300 | 29007138700 | 36500 | 36500 | 36550 | 36500 | 503 |
| 383 | 20250221 | 130200 | 28988773900 | 36500 | 36500 | 36550 | 36450 | 601 |
| 384 | 20250221 | 130100 | 28966838350 | 36500 | 36500 | 36550 | 36500 | 769 |
| 385 | 20250221 | 130000 | 28938756950 | 36500 | 36550 | 36550 | 36500 | 170 |
| 386 | 20250221 | 125900 | 28932547500 | 36500 | 36500 | 36550 | 36500 | 685 |
| 387 | 20250221 | 125800 | 28907537900 | 36500 | 36550 | 36650 | 36500 | 5444 |
| 388 | 20250221 | 125700 | 28708719400 | 36550 | 36550 | 36600 | 36550 | 1193 |
| 389 | 20250221 | 125600 | 28665103150 | 36550 | 36600 | 36650 | 36550 | 1652 |
| 390 | 20250221 | 125500 | 28604641650 | 36600 | 36650 | 36650 | 36600 | 3959 |
| 391 | 20250221 | 125400 | 28459569800 | 36650 | 36650 | 36700 | 36650 | 801 |
| 392 | 20250221 | 125300 | 28430203500 | 36700 | 36650 | 36700 | 36650 | 289 |
| 393 | 20250221 | 125200 | 28419602800 | 36650 | 36700 | 36700 | 36650 | 260 |
| 394 | 20250221 | 125100 | 28410064500 | 36650 | 36650 | 36700 | 36650 | 700 |
| 395 | 20250221 | 125000 | 28384386550 | 36700 | 36750 | 36750 | 36700 | 3206 |
| 396 | 20250221 | 124900 | 28266724000 | 36750 | 36700 | 36750 | 36700 | 304 |
| 397 | 20250221 | 124800 | 28255562250 | 36700 | 36750 | 36750 | 36700 | 666 |
| 398 | 20250221 | 124700 | 28231117800 | 36700 | 36700 | 36750 | 36700 | 278 |
| 399 | 20250221 | 124600 | 28220906000 | 36750 | 36750 | 36750 | 36700 | 1592 |
| 400 | 20250221 | 124500 | 28162407850 | 36750 | 36750 | 36750 | 36700 | 1026 |
| 401 | 20250221 | 124400 | 28124707700 | 36750 | 36750 | 36800 | 36700 | 1034 |
| 402 | 20250221 | 124300 | 28086705850 | 36750 | 36750 | 36800 | 36750 | 705 |
| 403 | 20250221 | 124200 | 28060793950 | 36800 | 36750 | 36800 | 36750 | 181 |
| 404 | 20250221 | 124100 | 28054140600 | 36750 | 36700 | 36800 | 36700 | 557 |
| 405 | 20250221 | 124000 | 28033672050 | 36700 | 36750 | 36800 | 36700 | 1350 |
| 406 | 20250221 | 123900 | 27984055350 | 36750 | 36800 | 36800 | 36750 | 231 |
| 407 | 20250221 | 123800 | 27975563700 | 36750 | 36700 | 36800 | 36700 | 890 |
| 408 | 20250221 | 123700 | 27942878200 | 36750 | 36700 | 36750 | 36700 | 950 |
| 409 | 20250221 | 123600 | 27907973350 | 36700 | 36700 | 36750 | 36700 | 1540 |
| 410 | 20250221 | 123500 | 27851387350 | 36700 | 36750 | 36750 | 36700 | 1718 |
| 411 | 20250221 | 123400 | 27788262450 | 36750 | 36850 | 36850 | 36750 | 4260 |
| 412 | 20250221 | 123300 | 27631475500 | 36850 | 36800 | 36850 | 36800 | 4119 |
| 413 | 20250221 | 123200 | 27479703900 | 36850 | 36850 | 36850 | 36800 | 706 |
| 414 | 20250221 | 123100 | 27453706450 | 36850 | 36800 | 36850 | 36800 | 1311 |
| 415 | 20250221 | 123000 | 27405400850 | 36800 | 36800 | 36800 | 36750 | 5664 |
| 416 | 20250221 | 122900 | 27196996650 | 36800 | 36750 | 36800 | 36750 | 378 |
| 417 | 20250221 | 122800 | 27183095550 | 36750 | 36750 | 36800 | 36700 | 3418 |
| 418 | 20250221 | 122700 | 27057457350 | 36750 | 36700 | 36750 | 36650 | 1045 |
| 419 | 20250221 | 122600 | 27019096550 | 36700 | 36650 | 36700 | 36650 | 470 |
| 420 | 20250221 | 122500 | 27001865600 | 36700 | 36700 | 36750 | 36650 | 1417 |
| 421 | 20250221 | 122400 | 26949860400 | 36700 | 36700 | 36700 | 36650 | 3329 |
| 422 | 20250221 | 122300 | 26827691950 | 36700 | 36700 | 36700 | 36650 | 645 |
| 423 | 20250221 | 122200 | 26804032100 | 36700 | 36700 | 36700 | 36650 | 697 |
| 424 | 20250221 | 122100 | 26778460150 | 36700 | 36650 | 36700 | 36650 | 272 |
| 425 | 20250221 | 122000 | 26768490500 | 36700 | 36650 | 36700 | 36600 | 1402 |
| 426 | 20250221 | 121900 | 26717110700 | 36650 | 36600 | 36650 | 36600 | 1052 |
| 427 | 20250221 | 121800 | 26678571750 | 36600 | 36650 | 36650 | 36600 | 591 |
| 428 | 20250221 | 121700 | 26656940400 | 36650 | 36650 | 36650 | 36600 | 217 |
| 429 | 20250221 | 121600 | 26648990750 | 36600 | 36600 | 36650 | 36600 | 171 |
| 430 | 20250221 | 121500 | 26642728500 | 36600 | 36600 | 36650 | 36600 | 232 |
| 431 | 20250221 | 121400 | 26634237200 | 36550 | 36550 | 36650 | 36550 | 1538 |
| 432 | 20250221 | 121300 | 26577913150 | 36600 | 36550 | 36650 | 36500 | 8373 |
| 433 | 20250221 | 121200 | 26271755650 | 36550 | 36550 | 36600 | 36550 | 1506 |
| 434 | 20250221 | 121100 | 26216711300 | 36550 | 36550 | 36600 | 36550 | 184 |
| 435 | 20250221 | 121000 | 26209983500 | 36550 | 36600 | 36600 | 36550 | 664 |
| 436 | 20250221 | 120900 | 26185698650 | 36600 | 36550 | 36600 | 36550 | 721 |
| 437 | 20250221 | 120800 | 26159343550 | 36550 | 36500 | 36600 | 36500 | 1200 |
| 438 | 20250221 | 120700 | 26115505850 | 36550 | 36500 | 36550 | 36500 | 601 |
| 439 | 20250221 | 120600 | 26093541900 | 36500 | 36500 | 36550 | 36500 | 426 |
| 440 | 20250221 | 120500 | 26077981950 | 36500 | 36500 | 36600 | 36500 | 858 |
| 441 | 20250221 | 120400 | 26046623900 | 36500 | 36500 | 36550 | 36500 | 482 |
| 442 | 20250221 | 120300 | 26029016150 | 36500 | 36500 | 36550 | 36500 | 2226 |
| 443 | 20250221 | 120200 | 25947669900 | 36500 | 36500 | 36550 | 36500 | 241 |
| 444 | 20250221 | 120100 | 25938872000 | 36500 | 36550 | 36550 | 36500 | 223 |
| 445 | 20250221 | 120000 | 25930728350 | 36550 | 36500 | 36550 | 36500 | 411 |
| 446 | 20250221 | 115900 | 25915714200 | 36500 | 36500 | 36550 | 36500 | 131 |
| 447 | 20250221 | 115800 | 25910930750 | 36500 | 36500 | 36550 | 36450 | 1018 |
| 448 | 20250221 | 115700 | 25873782800 | 36500 | 36500 | 36550 | 36450 | 739 |
| 449 | 20250221 | 115600 | 25846806850 | 36500 | 36500 | 36550 | 36500 | 830 |
| 450 | 20250221 | 115500 | 25816510200 | 36500 | 36450 | 36550 | 36450 | 1033 |
| 451 | 20250221 | 115400 | 25778805050 | 36450 | 36400 | 36500 | 36400 | 283 |
| 452 | 20250221 | 115300 | 25768492300 | 36400 | 36400 | 36500 | 36350 | 916 |
| 453 | 20250221 | 115200 | 25735092700 | 36350 | 36450 | 36450 | 36350 | 7785 |
| 454 | 20250221 | 115100 | 25451907650 | 36500 | 36450 | 36500 | 36450 | 920 |
| 455 | 20250221 | 115000 | 25418362750 | 36450 | 36450 | 36500 | 36450 | 210 |
| 456 | 20250221 | 114900 | 25410708150 | 36450 | 36500 | 36550 | 36450 | 420 |
| 457 | 20250221 | 114800 | 25395378200 | 36450 | 36500 | 36550 | 36400 | 1749 |
| 458 | 20250221 | 114700 | 25331628750 | 36500 | 36500 | 36550 | 36500 | 226 |
| 459 | 20250221 | 114600 | 25323377600 | 36500 | 36500 | 36550 | 36500 | 242 |
| 460 | 20250221 | 114500 | 25314541550 | 36500 | 36450 | 36550 | 36400 | 1008 |
| 461 | 20250221 | 114400 | 25277749850 | 36450 | 36450 | 36450 | 36400 | 455 |
| 462 | 20250221 | 114300 | 25261167350 | 36500 | 36400 | 36500 | 36400 | 1160 |
| 463 | 20250221 | 114200 | 25218917650 | 36400 | 36400 | 36450 | 36400 | 1435 |
| 464 | 20250221 | 114100 | 25166680050 | 36400 | 36400 | 36450 | 36400 | 336 |
| 465 | 20250221 | 114000 | 25154433950 | 36450 | 36450 | 36450 | 36400 | 444 |
| 466 | 20250221 | 113900 | 25138255550 | 36400 | 36350 | 36450 | 36350 | 158 |
| 467 | 20250221 | 113800 | 25132502100 | 36350 | 36400 | 36450 | 36350 | 783 |
| 468 | 20250221 | 113700 | 25104016250 | 36450 | 36400 | 36450 | 36400 | 231 |
| 469 | 20250221 | 113600 | 25095597400 | 36400 | 36350 | 36450 | 36350 | 1895 |
| 470 | 20250221 | 113500 | 25026548150 | 36350 | 36350 | 36400 | 36350 | 1543 |
| 471 | 20250221 | 113400 | 24970453950 | 36400 | 36400 | 36450 | 36400 | 626 |
| 472 | 20250221 | 113300 | 24947664550 | 36400 | 36400 | 36450 | 36400 | 649 |
| 473 | 20250221 | 113200 | 24924040850 | 36400 | 36400 | 36450 | 36400 | 3937 |
| 474 | 20250221 | 113100 | 24780733300 | 36450 | 36400 | 36450 | 36400 | 194 |
| 475 | 20250221 | 113000 | 24773665950 | 36450 | 36400 | 36450 | 36400 | 488 |
| 476 | 20250221 | 112900 | 24755895100 | 36450 | 36400 | 36450 | 36400 | 2606 |
| 477 | 20250221 | 112800 | 24661036100 | 36450 | 36400 | 36450 | 36400 | 1630 |
| 478 | 20250221 | 112700 | 24601684500 | 36400 | 36450 | 36450 | 36400 | 565 |
| 479 | 20250221 | 112600 | 24581109500 | 36400 | 36400 | 36450 | 36400 | 1469 |
| 480 | 20250221 | 112500 | 24527620300 | 36450 | 36400 | 36450 | 36400 | 1084 |
| 481 | 20250221 | 112400 | 24488155250 | 36400 | 36450 | 36450 | 36400 | 1356 |
| 482 | 20250221 | 112300 | 24438789850 | 36450 | 36450 | 36500 | 36400 | 1461 |
| 483 | 20250221 | 112200 | 24385533150 | 36450 | 36450 | 36500 | 36450 | 320 |
| 484 | 20250221 | 112100 | 24373865850 | 36450 | 36400 | 36500 | 36400 | 570 |
| 485 | 20250221 | 112000 | 24353071200 | 36400 | 36450 | 36450 | 36400 | 1987 |
| 486 | 20250221 | 111900 | 24280650600 | 36450 | 36500 | 36500 | 36450 | 1671 |
| 487 | 20250221 | 111800 | 24219709500 | 36500 | 36500 | 36550 | 36450 | 7767 |
| 488 | 20250221 | 111700 | 23936272200 | 36500 | 36550 | 36550 | 36500 | 680 |
| 489 | 20250221 | 111600 | 23911425500 | 36550 | 36550 | 36550 | 36500 | 1328 |
| 490 | 20250221 | 111500 | 23862926950 | 36550 | 36550 | 36600 | 36550 | 770 |
| 491 | 20250221 | 111400 | 23834783050 | 36550 | 36550 | 36600 | 36550 | 575 |
| 492 | 20250221 | 111300 | 23813766750 | 36600 | 36550 | 36600 | 36550 | 282 |
| 493 | 20250221 | 111200 | 23803454100 | 36600 | 36600 | 36600 | 36550 | 1595 |
| 494 | 20250221 | 111100 | 23745097950 | 36550 | 36550 | 36600 | 36550 | 809 |
| 495 | 20250221 | 111000 | 23715513800 | 36550 | 36550 | 36600 | 36550 | 241 |
| 496 | 20250221 | 110900 | 23706701500 | 36550 | 36550 | 36600 | 36550 | 1248 |
| 497 | 20250221 | 110800 | 23661086950 | 36550 | 36550 | 36600 | 36500 | 899 |
| 498 | 20250221 | 110700 | 23628250350 | 36600 | 36550 | 36600 | 36500 | 654 |
| 499 | 20250221 | 110600 | 23604352250 | 36600 | 36550 | 36600 | 36500 | 1154 |
| 500 | 20250221 | 110500 | 23562177400 | 36550 | 36600 | 36600 | 36500 | 1665 |
| 501 | 20250221 | 110400 | 23501321850 | 36550 | 36600 | 36650 | 36550 | 1843 |
| 502 | 20250221 | 110300 | 23433873200 | 36600 | 36550 | 36650 | 36550 | 637 |
| 503 | 20250221 | 110200 | 23410561100 | 36550 | 36600 | 36650 | 36550 | 1978 |
| 504 | 20250221 | 110100 | 23338160300 | 36650 | 36600 | 36650 | 36600 | 299 |
| 505 | 20250221 | 110000 | 23327210950 | 36600 | 36550 | 36650 | 36550 | 470 |
| 506 | 20250221 | 105900 | 23310015250 | 36550 | 36550 | 36600 | 36500 | 3403 |
| 507 | 20250221 | 105800 | 23185629400 | 36550 | 36600 | 36600 | 36550 | 2023 |
| 508 | 20250221 | 105700 | 23111617200 | 36550 | 36600 | 36600 | 36550 | 1386 |
| 509 | 20250221 | 105600 | 23060897000 | 36600 | 36550 | 36600 | 36550 | 278 |
| 510 | 20250221 | 105500 | 23050734700 | 36550 | 36550 | 36600 | 36550 | 1096 |
| 511 | 20250221 | 105400 | 23010662500 | 36550 | 36550 | 36600 | 36550 | 570 |
| 512 | 20250221 | 105300 | 22989807650 | 36500 | 36500 | 36600 | 36500 | 1084 |
| 513 | 20250221 | 105200 | 22950219450 | 36550 | 36550 | 36550 | 36500 | 307 |
| 514 | 20250221 | 105100 | 22939008300 | 36500 | 36550 | 36600 | 36500 | 1263 |
| 515 | 20250221 | 105000 | 22892866300 | 36550 | 36550 | 36600 | 36550 | 349 |
| 516 | 20250221 | 104900 | 22880109500 | 36550 | 36600 | 36600 | 36550 | 1023 |
| 517 | 20250221 | 104800 | 22842715250 | 36550 | 36550 | 36600 | 36500 | 1442 |
| 518 | 20250221 | 104700 | 22790030450 | 36550 | 36650 | 36650 | 36550 | 4864 |
| 519 | 20250221 | 104600 | 22612081500 | 36650 | 36650 | 36650 | 36600 | 2409 |
| 520 | 20250221 | 104500 | 22523800950 | 36600 | 36500 | 36600 | 36500 | 1894 |
| 521 | 20250221 | 104400 | 22454493050 | 36550 | 36500 | 36600 | 36500 | 1690 |
| 522 | 20250221 | 104300 | 22392732650 | 36500 | 36550 | 36600 | 36500 | 1187 |
| 523 | 20250221 | 104200 | 22349358100 | 36550 | 36550 | 36550 | 36500 | 2533 |
| 524 | 20250221 | 104100 | 22256867650 | 36550 | 36500 | 36550 | 36500 | 800 |
| 525 | 20250221 | 104000 | 22227644400 | 36500 | 36500 | 36550 | 36500 | 1153 |
| 526 | 20250221 | 103900 | 22185540800 | 36450 | 36450 | 36500 | 36450 | 2090 |
| 527 | 20250221 | 103800 | 22109320850 | 36450 | 36500 | 36550 | 36450 | 1128 |
| 528 | 20250221 | 103700 | 22068136500 | 36550 | 36450 | 36550 | 36450 | 1287 |
| 529 | 20250221 | 103600 | 22021175150 | 36500 | 36450 | 36500 | 36400 | 2446 |
| 530 | 20250221 | 103500 | 21931998950 | 36400 | 36350 | 36450 | 36350 | 1099 |
| 531 | 20250221 | 103400 | 21892009700 | 36400 | 36300 | 36400 | 36300 | 721 |
| 532 | 20250221 | 103300 | 21865805550 | 36300 | 36250 | 36350 | 36250 | 1630 |
| 533 | 20250221 | 103200 | 21806618400 | 36250 | 36350 | 36350 | 36250 | 5637 |
| 534 | 20250221 | 103100 | 21601986750 | 36350 | 36350 | 36450 | 36300 | 1861 |
| 535 | 20250221 | 103000 | 21534335500 | 36350 | 36400 | 36450 | 36350 | 2521 |
| 536 | 20250221 | 102900 | 21442565400 | 36400 | 36400 | 36450 | 36400 | 706 |
| 537 | 20250221 | 102800 | 21416866050 | 36450 | 36350 | 36450 | 36300 | 3597 |
| 538 | 20250221 | 102700 | 21286042750 | 36400 | 36300 | 36400 | 36300 | 1478 |
| 539 | 20250221 | 102600 | 21232340500 | 36300 | 36350 | 36350 | 36300 | 1049 |
| 540 | 20250221 | 102500 | 21194231350 | 36350 | 36300 | 36350 | 36300 | 765 |
| 541 | 20250221 | 102400 | 21166433350 | 36350 | 36250 | 36350 | 36250 | 953 |
| 542 | 20250221 | 102300 | 21131831000 | 36250 | 36300 | 36350 | 36250 | 6669 |
| 543 | 20250221 | 102200 | 20889752100 | 36300 | 36250 | 36350 | 36250 | 1258 |
| 544 | 20250221 | 102100 | 20844053750 | 36300 | 36300 | 36350 | 36250 | 1937 |
| 545 | 20250221 | 102000 | 20773778750 | 36300 | 36300 | 36350 | 36250 | 4103 |
| 546 | 20250221 | 101900 | 20624803500 | 36300 | 36350 | 36400 | 36300 | 2815 |
| 547 | 20250221 | 101800 | 20522483850 | 36300 | 36300 | 36350 | 36300 | 1709 |
| 548 | 20250221 | 101700 | 20460401550 | 36350 | 36300 | 36350 | 36250 | 1554 |
| 549 | 20250221 | 101600 | 20403998900 | 36300 | 36300 | 36300 | 36250 | 1353 |
| 550 | 20250221 | 101500 | 20354893850 | 36250 | 36250 | 36300 | 36250 | 2063 |
| 551 | 20250221 | 101400 | 20280098500 | 36250 | 36200 | 36250 | 36150 | 5522 |
| 552 | 20250221 | 101300 | 20080205250 | 36200 | 36200 | 36300 | 36150 | 11053 |
| 553 | 20250221 | 101200 | 19680063150 | 36200 | 36400 | 36400 | 36200 | 23216 |
| 554 | 20250221 | 101100 | 18837398950 | 36400 | 36450 | 36450 | 36400 | 3376 |
| 555 | 20250221 | 101000 | 18714437850 | 36450 | 36450 | 36500 | 36400 | 1230 |
| 556 | 20250221 | 100900 | 18669614700 | 36450 | 36350 | 36450 | 36350 | 2712 |
| 557 | 20250221 | 100800 | 18570910750 | 36350 | 36350 | 36400 | 36350 | 3620 |
| 558 | 20250221 | 100700 | 18439287350 | 36400 | 36300 | 36400 | 36300 | 4840 |
| 559 | 20250221 | 100600 | 18263504250 | 36300 | 36350 | 36400 | 36300 | 5972 |
| 560 | 20250221 | 100500 | 18046393050 | 36350 | 36450 | 36500 | 36350 | 12372 |
| 561 | 20250221 | 100400 | 17596112000 | 36450 | 36500 | 36500 | 36450 | 5626 |
| 562 | 20250221 | 100300 | 17390890350 | 36500 | 36600 | 36650 | 36500 | 6873 |
| 563 | 20250221 | 100200 | 17139530150 | 36600 | 36600 | 36700 | 36600 | 503 |
| 564 | 20250221 | 100100 | 17121110900 | 36600 | 36700 | 36700 | 36600 | 2593 |
| 565 | 20250221 | 100000 | 17026074700 | 36750 | 36700 | 36750 | 36700 | 2462 |
| 566 | 20250221 | 095900 | 16935692950 | 36700 | 36700 | 36750 | 36700 | 719 |
| 567 | 20250221 | 095800 | 16909297300 | 36700 | 36700 | 36750 | 36650 | 2029 |
| 568 | 20250221 | 095700 | 16834834900 | 36750 | 36700 | 36750 | 36700 | 1565 |
| 569 | 20250221 | 095600 | 16777379600 | 36700 | 36700 | 36750 | 36650 | 761 |
| 570 | 20250221 | 095500 | 16749450500 | 36700 | 36600 | 36750 | 36600 | 1550 |
| 571 | 20250221 | 095400 | 16692599250 | 36650 | 36700 | 36750 | 36600 | 6260 |
| 572 | 20250221 | 095300 | 16463067050 | 36700 | 36650 | 36700 | 36600 | 4021 |
| 573 | 20250221 | 095200 | 16315628000 | 36650 | 36550 | 36650 | 36500 | 1989 |
| 574 | 20250221 | 095100 | 16242887150 | 36550 | 36550 | 36550 | 36450 | 1579 |
| 575 | 20250221 | 095000 | 16185242350 | 36450 | 36500 | 36550 | 36400 | 1725 |
| 576 | 20250221 | 094900 | 16122351950 | 36500 | 36500 | 36550 | 36400 | 3547 |
| 577 | 20250221 | 094800 | 15992918100 | 36500 | 36500 | 36600 | 36450 | 5555 |
| 578 | 20250221 | 094700 | 15790217950 | 36600 | 36600 | 36650 | 36550 | 3872 |
| 579 | 20250221 | 094600 | 15648554400 | 36550 | 36500 | 36650 | 36500 | 6734 |
| 580 | 20250221 | 094500 | 15402411500 | 36550 | 36500 | 36550 | 36450 | 2174 |
| 581 | 20250221 | 094400 | 15323097250 | 36500 | 36500 | 36500 | 36450 | 4274 |
| 582 | 20250221 | 094300 | 15167234900 | 36450 | 36400 | 36600 | 36400 | 4847 |
| 583 | 20250221 | 094200 | 14990323300 | 36450 | 36450 | 36500 | 36400 | 4490 |
| 584 | 20250221 | 094100 | 14826706650 | 36450 | 36450 | 36500 | 36300 | 21180 |
| 585 | 20250221 | 094000 | 14055695850 | 36450 | 36750 | 36750 | 36450 | 44911 |
| 586 | 20250221 | 093900 | 12412301000 | 36700 | 36750 | 36800 | 36700 | 4101 |
| 587 | 20250221 | 093800 | 12261655500 | 36750 | 36750 | 36800 | 36750 | 1920 |
| 588 | 20250221 | 093700 | 12191080650 | 36750 | 36850 | 36900 | 36750 | 3772 |
| 589 | 20250221 | 093600 | 12052252600 | 36850 | 36800 | 36900 | 36800 | 1258 |
| 590 | 20250221 | 093500 | 12005902700 | 36800 | 36800 | 36850 | 36750 | 1135 |
| 591 | 20250221 | 093400 | 11964137200 | 36800 | 36800 | 36800 | 36750 | 2951 |
| 592 | 20250221 | 093300 | 11855603650 | 36850 | 36850 | 36850 | 36800 | 2888 |
| 593 | 20250221 | 093200 | 11749269600 | 36800 | 36850 | 36900 | 36800 | 1812 |
| 594 | 20250221 | 093100 | 11682563100 | 36850 | 36850 | 36900 | 36850 | 1695 |
| 595 | 20250221 | 093000 | 11620098550 | 36900 | 36800 | 36900 | 36750 | 1090 |
| 596 | 20250221 | 092900 | 11579966800 | 36800 | 36750 | 36900 | 36700 | 3230 |
| 597 | 20250221 | 092800 | 11461158450 | 36700 | 36750 | 36800 | 36700 | 4098 |
| 598 | 20250221 | 092700 | 11310548050 | 36750 | 36900 | 36900 | 36750 | 4934 |
| 599 | 20250221 | 092600 | 11128847550 | 36900 | 36900 | 36950 | 36850 | 2401 |
| 600 | 20250221 | 092500 | 11040252800 | 36850 | 36800 | 36950 | 36800 | 3019 |
| 601 | 20250221 | 092400 | 10928926900 | 36850 | 36750 | 36850 | 36750 | 2251 |
| 602 | 20250221 | 092300 | 10846109300 | 36750 | 36700 | 36800 | 36700 | 3743 |
| 603 | 20250221 | 092200 | 10708627950 | 36700 | 36750 | 36800 | 36700 | 9767 |
| 604 | 20250221 | 092100 | 10349980200 | 36800 | 36650 | 36800 | 36650 | 5812 |
| 605 | 20250221 | 092000 | 10136569200 | 36650 | 36750 | 36800 | 36650 | 20955 |
| 606 | 20250221 | 091900 | 9367420550 | 36800 | 36950 | 36950 | 36750 | 31850 |
| 607 | 20250221 | 091800 | 8194056350 | 36950 | 37050 | 37200 | 36950 | 11180 |
| 608 | 20250221 | 091700 | 7780189350 | 37050 | 37050 | 37150 | 37050 | 4322 |
| 609 | 20250221 | 091600 | 7619974650 | 37100 | 37250 | 37250 | 37000 | 12078 |
| 610 | 20250221 | 091500 | 7171957800 | 37200 | 37200 | 37300 | 37200 | 2443 |
| 611 | 20250221 | 091400 | 7081028350 | 37250 | 37300 | 37350 | 37200 | 3039 |
| 612 | 20250221 | 091300 | 6967745450 | 37250 | 37200 | 37300 | 37150 | 2994 |
| 613 | 20250221 | 091200 | 6856442550 | 37200 | 37200 | 37250 | 37150 | 5770 |
| 614 | 20250221 | 091100 | 6641767550 | 37200 | 37200 | 37250 | 37200 | 2959 |
| 615 | 20250221 | 091000 | 6531644550 | 37200 | 37200 | 37250 | 37150 | 3243 |
| 616 | 20250221 | 090900 | 6411050050 | 37200 | 37350 | 37400 | 37150 | 5457 |
| 617 | 20250221 | 090800 | 6207872950 | 37350 | 37150 | 37400 | 37100 | 7657 |
| 618 | 20250221 | 090700 | 5922678750 | 37150 | 37300 | 37400 | 37150 | 8708 |
| 619 | 20250221 | 090600 | 5598802550 | 37350 | 37450 | 37550 | 37300 | 12466 |
| 620 | 20250221 | 090500 | 5132160050 | 37450 | 37250 | 37450 | 37200 | 11433 |
| 621 | 20250221 | 090400 | 4705242200 | 37250 | 37200 | 37300 | 37150 | 10627 |
| 622 | 20250221 | 090300 | 4309987050 | 37200 | 37050 | 37250 | 36900 | 17633 |
| 623 | 20250221 | 090200 | 3657595800 | 37050 | 37350 | 37500 | 36800 | 30427 |
| 624 | 20250221 | 090100 | 2529608150 | 37350 | 37800 | 37800 | 37350 | 23412 |
| 625 | 20250221 | 090000 | 1650359100 | 37850 | 38500 | 38500 | 37800 | 42295 |