42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 220300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 3 | 20250221 | 220200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20250221 | 220100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20250221 | 220000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20250221 | 215900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20250221 | 215800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20250221 | 215700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20250221 | 215600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20250221 | 215500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20250221 | 215400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20250221 | 215300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20250221 | 215200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20250221 | 215100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20250221 | 215000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20250221 | 214900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20250221 | 214800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20250221 | 214700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20250221 | 214600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20250221 | 214500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20250221 | 214400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20250221 | 214300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20250221 | 214200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20250221 | 214100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20250221 | 214000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20250221 | 213900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20250221 | 213800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20250221 | 213700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20250221 | 213600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20250221 | 213500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20250221 | 213400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20250221 | 213300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 33 | 20250221 | 213200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20250221 | 213100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20250221 | 213000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20250221 | 212900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20250221 | 212800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20250221 | 212700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20250221 | 212600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20250221 | 212500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20250221 | 212400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20250221 | 212300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20250221 | 212200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20250221 | 212100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20250221 | 212000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20250221 | 211900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20250221 | 211800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20250221 | 211700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20250221 | 211600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20250221 | 211500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20250221 | 211400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20250221 | 211300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20250221 | 211200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20250221 | 211100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20250221 | 211000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20250221 | 210900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20250221 | 210800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20250221 | 210700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20250221 | 210600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20250221 | 210500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20250221 | 210400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20250221 | 210300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 63 | 20250221 | 210200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20250221 | 210100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20250221 | 210000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20250221 | 205900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20250221 | 205800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20250221 | 205700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20250221 | 205600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20250221 | 205500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20250221 | 205400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20250221 | 205300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20250221 | 205200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20250221 | 205100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20250221 | 205000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20250221 | 204900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20250221 | 204800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20250221 | 204700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20250221 | 204600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20250221 | 204500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20250221 | 204400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20250221 | 204300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20250221 | 204200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20250221 | 204100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20250221 | 204000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20250221 | 203900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20250221 | 203800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20250221 | 203700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20250221 | 203600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20250221 | 203500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20250221 | 203400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20250221 | 203300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 93 | 20250221 | 203200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20250221 | 203100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20250221 | 203000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20250221 | 202900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20250221 | 202800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20250221 | 202700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20250221 | 202600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20250221 | 202500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20250221 | 202400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20250221 | 202300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20250221 | 202200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20250221 | 202100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20250221 | 202000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20250221 | 201900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20250221 | 201800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20250221 | 201700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20250221 | 201600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20250221 | 201500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20250221 | 201400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20250221 | 201300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20250221 | 201200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20250221 | 201100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20250221 | 201000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20250221 | 200900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20250221 | 200800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20250221 | 200700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20250221 | 200600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20250221 | 200500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20250221 | 200400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20250221 | 200300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 123 | 20250221 | 200200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20250221 | 200100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20250221 | 200000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20250221 | 195900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20250221 | 195800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20250221 | 195700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20250221 | 195600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20250221 | 195500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20250221 | 195400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20250221 | 195300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20250221 | 195200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20250221 | 195100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20250221 | 195000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20250221 | 194900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20250221 | 194800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20250221 | 194700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20250221 | 194600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20250221 | 194500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20250221 | 194400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20250221 | 194300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20250221 | 194200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20250221 | 194100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20250221 | 194000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20250221 | 193900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20250221 | 193800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20250221 | 193700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20250221 | 193600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20250221 | 193500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20250221 | 193400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20250221 | 193300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 153 | 20250221 | 193200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20250221 | 193100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20250221 | 193000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20250221 | 192900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20250221 | 192800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20250221 | 192700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20250221 | 192600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20250221 | 192500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20250221 | 192400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20250221 | 192300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20250221 | 192200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20250221 | 192100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20250221 | 192000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20250221 | 191900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20250221 | 191800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20250221 | 191700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20250221 | 191600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20250221 | 191500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20250221 | 191400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20250221 | 191300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20250221 | 191200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20250221 | 191100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20250221 | 191000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20250221 | 190900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20250221 | 190800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20250221 | 190700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20250221 | 190600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20250221 | 190500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20250221 | 190400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20250221 | 190300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 183 | 20250221 | 190200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20250221 | 190100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20250221 | 190000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20250221 | 185900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20250221 | 185800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20250221 | 185700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20250221 | 185600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20250221 | 185500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20250221 | 185400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20250221 | 185300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20250221 | 185200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20250221 | 185100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20250221 | 185000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20250221 | 184900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20250221 | 184800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20250221 | 184700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20250221 | 184600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20250221 | 184500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20250221 | 184400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20250221 | 184300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20250221 | 184200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20250221 | 184100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20250221 | 184000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20250221 | 183900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20250221 | 183800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20250221 | 183700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20250221 | 183600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20250221 | 183500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20250221 | 183400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20250221 | 183300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 213 | 20250221 | 183200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20250221 | 183100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20250221 | 183000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20250221 | 182900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20250221 | 182800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20250221 | 182700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20250221 | 182600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20250221 | 182500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20250221 | 182400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20250221 | 182300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20250221 | 182200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20250221 | 182100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20250221 | 182000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20250221 | 181900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20250221 | 181800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20250221 | 181700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20250221 | 181600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20250221 | 181500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20250221 | 181400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20250221 | 181300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20250221 | 181200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20250221 | 181100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20250221 | 181000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20250221 | 180900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20250221 | 180800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20250221 | 180700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20250221 | 180600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20250221 | 180500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20250221 | 180400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20250221 | 180300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 243 | 20250221 | 180200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20250221 | 180100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20250221 | 180000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20250221 | 175900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20250221 | 175800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20250221 | 175700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20250221 | 175600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 250 | 20250221 | 175500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20250221 | 175400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20250221 | 175300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 253 | 20250221 | 175200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 254 | 20250221 | 175100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 255 | 20250221 | 175000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 256 | 20250221 | 174900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 257 | 20250221 | 174800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 258 | 20250221 | 174700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 259 | 20250221 | 174600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 260 | 20250221 | 174500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 261 | 20250221 | 174400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 262 | 20250221 | 174300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 263 | 20250221 | 174200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 264 | 20250221 | 174100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 265 | 20250221 | 174000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 266 | 20250221 | 173900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 267 | 20250221 | 173800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 268 | 20250221 | 173700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 269 | 20250221 | 173600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 270 | 20250221 | 173500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 271 | 20250221 | 173400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 272 | 20250221 | 173300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 273 | 20250221 | 173200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 274 | 20250221 | 173100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 275 | 20250221 | 173000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 276 | 20250221 | 172900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 277 | 20250221 | 172800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 278 | 20250221 | 172700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 279 | 20250221 | 172600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 280 | 20250221 | 172500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 281 | 20250221 | 172400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 282 | 20250221 | 172300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 283 | 20250221 | 172200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 284 | 20250221 | 172100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 285 | 20250221 | 172000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 286 | 20250221 | 171900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 287 | 20250221 | 171800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 288 | 20250221 | 171700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 289 | 20250221 | 171600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 290 | 20250221 | 171500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 291 | 20250221 | 171400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 292 | 20250221 | 171300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 293 | 20250221 | 171200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 294 | 20250221 | 171100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 295 | 20250221 | 171000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 296 | 20250221 | 170900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 297 | 20250221 | 170800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 298 | 20250221 | 170700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 299 | 20250221 | 170600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 300 | 20250221 | 170500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 301 | 20250221 | 170400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 302 | 20250221 | 170300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 303 | 20250221 | 170200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 304 | 20250221 | 170100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 305 | 20250221 | 170000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 306 | 20250221 | 165900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 307 | 20250221 | 165800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 308 | 20250221 | 165700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 309 | 20250221 | 165600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 310 | 20250221 | 165500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 311 | 20250221 | 165400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 312 | 20250221 | 165300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 313 | 20250221 | 165200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 314 | 20250221 | 165100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 315 | 20250221 | 165000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 316 | 20250221 | 164900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 317 | 20250221 | 164800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 318 | 20250221 | 164700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 319 | 20250221 | 164600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 320 | 20250221 | 164500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 321 | 20250221 | 164400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 322 | 20250221 | 164300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 323 | 20250221 | 164200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 324 | 20250221 | 164100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 325 | 20250221 | 164000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 326 | 20250221 | 163900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 327 | 20250221 | 163800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 328 | 20250221 | 163700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 329 | 20250221 | 163600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 330 | 20250221 | 163500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 331 | 20250221 | 163400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 332 | 20250221 | 163300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 333 | 20250221 | 163200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 334 | 20250221 | 163100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 335 | 20250221 | 163000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 336 | 20250221 | 162900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 337 | 20250221 | 162800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 338 | 20250221 | 162700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 339 | 20250221 | 162600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 340 | 20250221 | 162500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 341 | 20250221 | 162400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 342 | 20250221 | 162300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 343 | 20250221 | 162200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 344 | 20250221 | 162100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 345 | 20250221 | 162000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 346 | 20250221 | 161900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 347 | 20250221 | 161800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 348 | 20250221 | 161700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 349 | 20250221 | 161600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 350 | 20250221 | 161500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 351 | 20250221 | 161400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 352 | 20250221 | 161300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 353 | 20250221 | 161200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 354 | 20250221 | 161100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 355 | 20250221 | 161000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 356 | 20250221 | 160900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 357 | 20250221 | 160800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 358 | 20250221 | 160700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 359 | 20250221 | 160600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 360 | 20250221 | 160500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 361 | 20250221 | 160400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 362 | 20250221 | 160300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 363 | 20250221 | 160200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 364 | 20250221 | 160100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 365 | 20250221 | 160000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 366 | 20250221 | 155900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 367 | 20250221 | 155800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 368 | 20250221 | 155700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 369 | 20250221 | 155600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 370 | 20250221 | 155500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 371 | 20250221 | 155400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 372 | 20250221 | 155300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 373 | 20250221 | 155200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 374 | 20250221 | 155100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 375 | 20250221 | 155000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 376 | 20250221 | 154900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 377 | 20250221 | 154800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 378 | 20250221 | 154700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 379 | 20250221 | 154600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 380 | 20250221 | 154500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 381 | 20250221 | 154400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 382 | 20250221 | 154300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 383 | 20250221 | 154200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 384 | 20250221 | 154100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 385 | 20250221 | 154000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 386 | 20250221 | 153900 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 387 | 20250221 | 153800 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 388 | 20250221 | 153700 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 389 | 20250221 | 153600 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 390 | 20250221 | 153500 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 391 | 20250221 | 153400 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 392 | 20250221 | 153300 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 393 | 20250221 | 153200 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 394 | 20250221 | 153100 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 395 | 20250221 | 153000 | 15604184250 | 23550 | 23550 | 23550 | 23550 | 23025 |
| 396 | 20250221 | 152900 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 397 | 20250221 | 152800 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 398 | 20250221 | 152700 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 399 | 20250221 | 152600 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 400 | 20250221 | 152500 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 401 | 20250221 | 152400 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 402 | 20250221 | 152300 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 403 | 20250221 | 152200 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 404 | 20250221 | 152100 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 405 | 20250221 | 152000 | 15061945500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 406 | 20250221 | 151900 | 15061945500 | 23800 | 23800 | 23850 | 23750 | 931 |
| 407 | 20250221 | 151800 | 15039790700 | 23850 | 23750 | 23850 | 23750 | 1451 |
| 408 | 20250221 | 151700 | 15005268650 | 23750 | 23750 | 23800 | 23750 | 702 |
| 409 | 20250221 | 151600 | 14988596100 | 23750 | 23750 | 23850 | 23750 | 1956 |
| 410 | 20250221 | 151500 | 14942093800 | 23750 | 23750 | 23750 | 23700 | 718 |
| 411 | 20250221 | 151400 | 14925054850 | 23700 | 23750 | 23800 | 23700 | 1586 |
| 412 | 20250221 | 151300 | 14887407850 | 23750 | 23850 | 23850 | 23750 | 2287 |
| 413 | 20250221 | 151200 | 14832948650 | 23800 | 23850 | 23850 | 23800 | 1551 |
| 414 | 20250221 | 151100 | 14795962950 | 23850 | 23800 | 23850 | 23750 | 981 |
| 415 | 20250221 | 151000 | 14772631850 | 23750 | 23800 | 23800 | 23750 | 726 |
| 416 | 20250221 | 150900 | 14755370050 | 23800 | 23750 | 23800 | 23750 | 210 |
| 417 | 20250221 | 150800 | 14750381300 | 23750 | 23700 | 23750 | 23700 | 709 |
| 418 | 20250221 | 150700 | 14733545650 | 23700 | 23750 | 23750 | 23700 | 780 |
| 419 | 20250221 | 150600 | 14715035600 | 23750 | 23650 | 23800 | 23650 | 1077 |
| 420 | 20250221 | 150500 | 14689519100 | 23650 | 23700 | 23750 | 23650 | 1081 |
| 421 | 20250221 | 150400 | 14663883450 | 23650 | 23700 | 23750 | 23650 | 3771 |
| 422 | 20250221 | 150300 | 14574507500 | 23750 | 23800 | 23800 | 23750 | 126 |
| 423 | 20250221 | 150200 | 14571514700 | 23750 | 23750 | 23800 | 23700 | 1903 |
| 424 | 20250221 | 150100 | 14526318850 | 23750 | 23800 | 23800 | 23750 | 399 |
| 425 | 20250221 | 150000 | 14516842050 | 23750 | 23800 | 23800 | 23750 | 362 |
| 426 | 20250221 | 145900 | 14508244250 | 23800 | 23800 | 23800 | 23750 | 276 |
| 427 | 20250221 | 145800 | 14501687150 | 23800 | 23750 | 23800 | 23750 | 876 |
| 428 | 20250221 | 145700 | 14480861800 | 23800 | 23850 | 23850 | 23750 | 4067 |
| 429 | 20250221 | 145600 | 14383989300 | 23900 | 23900 | 23900 | 23850 | 701 |
| 430 | 20250221 | 145500 | 14367238850 | 23900 | 23850 | 23900 | 23850 | 340 |
| 431 | 20250221 | 145400 | 14359129700 | 23900 | 23850 | 23900 | 23850 | 500 |
| 432 | 20250221 | 145300 | 14347204600 | 23900 | 23900 | 23900 | 23850 | 735 |
| 433 | 20250221 | 145200 | 14329672600 | 23850 | 23900 | 23900 | 23850 | 1046 |
| 434 | 20250221 | 145100 | 14304675600 | 23900 | 23900 | 23900 | 23900 | 642 |
| 435 | 20250221 | 145000 | 14289331800 | 23950 | 23900 | 23950 | 23900 | 564 |
| 436 | 20250221 | 144900 | 14275842200 | 23900 | 24000 | 24000 | 23900 | 372 |
| 437 | 20250221 | 144800 | 14266929900 | 24000 | 23900 | 24000 | 23900 | 458 |
| 438 | 20250221 | 144700 | 14255961550 | 23900 | 23900 | 23950 | 23900 | 343 |
| 439 | 20250221 | 144600 | 14247762600 | 23900 | 23850 | 23900 | 23850 | 1183 |
| 440 | 20250221 | 144500 | 14219489050 | 23850 | 23900 | 23900 | 23850 | 600 |
| 441 | 20250221 | 144400 | 14205178550 | 23900 | 23850 | 23900 | 23850 | 687 |
| 442 | 20250221 | 144300 | 14188792350 | 23850 | 23850 | 23900 | 23850 | 398 |
| 443 | 20250221 | 144200 | 14179299050 | 23900 | 23850 | 23900 | 23850 | 144 |
| 444 | 20250221 | 144100 | 14175859650 | 23850 | 23850 | 23850 | 23850 | 8 |
| 445 | 20250221 | 144000 | 14175668850 | 23900 | 23900 | 23900 | 23900 | 530 |
| 446 | 20250221 | 143900 | 14163001850 | 23950 | 23900 | 23950 | 23900 | 320 |
| 447 | 20250221 | 143800 | 14155348700 | 23900 | 23900 | 23950 | 23900 | 266 |
| 448 | 20250221 | 143700 | 14148986250 | 23950 | 23950 | 24000 | 23950 | 375 |
| 449 | 20250221 | 143600 | 14140004950 | 23950 | 24000 | 24000 | 23950 | 347 |
| 450 | 20250221 | 143500 | 14131688150 | 24000 | 24000 | 24000 | 23950 | 158 |
| 451 | 20250221 | 143400 | 14127896750 | 24000 | 24000 | 24000 | 23950 | 285 |
| 452 | 20250221 | 143300 | 14121063200 | 23950 | 23950 | 24000 | 23950 | 523 |
| 453 | 20250221 | 143200 | 14108537100 | 24000 | 23950 | 24000 | 23950 | 468 |
| 454 | 20250221 | 143100 | 14097308500 | 23950 | 23900 | 23950 | 23900 | 1516 |
| 455 | 20250221 | 143000 | 14061003550 | 23900 | 23950 | 23950 | 23900 | 467 |
| 456 | 20250221 | 142900 | 14049841450 | 23950 | 23900 | 23950 | 23900 | 721 |
| 457 | 20250221 | 142800 | 14032609250 | 23950 | 23900 | 23950 | 23900 | 151 |
| 458 | 20250221 | 142700 | 14028998050 | 23900 | 23900 | 23900 | 23900 | 229 |
| 459 | 20250221 | 142600 | 14023524950 | 23900 | 23900 | 23900 | 23900 | 570 |
| 460 | 20250221 | 142500 | 14009901950 | 23900 | 23900 | 23900 | 23900 | 594 |
| 461 | 20250221 | 142400 | 13995705350 | 23900 | 23900 | 23950 | 23850 | 270 |
| 462 | 20250221 | 142300 | 13989245800 | 23900 | 23950 | 23950 | 23900 | 520 |
| 463 | 20250221 | 142200 | 13976813400 | 23900 | 23850 | 23900 | 23850 | 997 |
| 464 | 20250221 | 142100 | 13952989000 | 23850 | 23900 | 23900 | 23850 | 368 |
| 465 | 20250221 | 142000 | 13944197100 | 23900 | 23900 | 23950 | 23900 | 512 |
| 466 | 20250221 | 141900 | 13931960250 | 23900 | 23900 | 23950 | 23900 | 1022 |
| 467 | 20250221 | 141800 | 13907534300 | 23950 | 23950 | 23950 | 23950 | 819 |
| 468 | 20250221 | 141700 | 13887919250 | 23950 | 23950 | 23950 | 23900 | 463 |
| 469 | 20250221 | 141600 | 13876830700 | 23950 | 23900 | 23950 | 23900 | 494 |
| 470 | 20250221 | 141500 | 13865013100 | 23950 | 23850 | 23950 | 23850 | 507 |
| 471 | 20250221 | 141400 | 13852886450 | 23850 | 23900 | 23950 | 23850 | 996 |
| 472 | 20250221 | 141300 | 13829080400 | 23950 | 23950 | 24000 | 23950 | 503 |
| 473 | 20250221 | 141200 | 13817023550 | 23950 | 23900 | 23950 | 23900 | 241 |
| 474 | 20250221 | 141100 | 13811251650 | 23950 | 23900 | 23950 | 23900 | 670 |
| 475 | 20250221 | 141000 | 13795220200 | 24000 | 23900 | 24000 | 23900 | 2734 |
| 476 | 20250221 | 140900 | 13729732100 | 23900 | 23950 | 23950 | 23850 | 691 |
| 477 | 20250221 | 140800 | 13713225850 | 23900 | 23800 | 23900 | 23750 | 2180 |
| 478 | 20250221 | 140700 | 13661277450 | 23800 | 23850 | 23850 | 23800 | 535 |
| 479 | 20250221 | 140600 | 13648542100 | 23850 | 23800 | 23850 | 23750 | 1281 |
| 480 | 20250221 | 140500 | 13618089100 | 23800 | 23800 | 23850 | 23800 | 1677 |
| 481 | 20250221 | 140400 | 13578154050 | 23800 | 23850 | 23850 | 23800 | 112 |
| 482 | 20250221 | 140300 | 13575488200 | 23850 | 23800 | 23900 | 23800 | 2787 |
| 483 | 20250221 | 140200 | 13508978450 | 23750 | 23700 | 23750 | 23700 | 586 |
| 484 | 20250221 | 140100 | 13495065950 | 23700 | 23750 | 23750 | 23700 | 8 |
| 485 | 20250221 | 140000 | 13494876250 | 23750 | 23750 | 23750 | 23700 | 46 |
| 486 | 20250221 | 135900 | 13493785900 | 23750 | 23650 | 23750 | 23650 | 117 |
| 487 | 20250221 | 135800 | 13491009750 | 23650 | 23650 | 23650 | 23650 | 1074 |
| 488 | 20250221 | 135700 | 13465609650 | 23700 | 23650 | 23700 | 23650 | 163 |
| 489 | 20250221 | 135600 | 13461748900 | 23700 | 23750 | 23750 | 23700 | 106 |
| 490 | 20250221 | 135500 | 13459235950 | 23750 | 23700 | 23750 | 23700 | 58 |
| 491 | 20250221 | 135400 | 13457861250 | 23700 | 23700 | 23700 | 23700 | 97 |
| 492 | 20250221 | 135300 | 13455562350 | 23700 | 23750 | 23750 | 23700 | 316 |
| 493 | 20250221 | 135200 | 13448070800 | 23750 | 23750 | 23750 | 23750 | 29 |
| 494 | 20250221 | 135100 | 13447382050 | 23800 | 23850 | 23850 | 23800 | 695 |
| 495 | 20250221 | 135000 | 13430841000 | 23850 | 23750 | 23850 | 23750 | 1138 |
| 496 | 20250221 | 134900 | 13403732500 | 23700 | 23650 | 23750 | 23650 | 483 |
| 497 | 20250221 | 134800 | 13392297950 | 23650 | 23650 | 23650 | 23650 | 667 |
| 498 | 20250221 | 134700 | 13376523400 | 23650 | 23650 | 23650 | 23650 | 108 |
| 499 | 20250221 | 134600 | 13373969200 | 23650 | 23650 | 23650 | 23650 | 121 |
| 500 | 20250221 | 134500 | 13371107550 | 23650 | 23600 | 23650 | 23600 | 1802 |
| 501 | 20250221 | 134400 | 13328524250 | 23600 | 23650 | 23700 | 23600 | 1682 |
| 502 | 20250221 | 134300 | 13288783000 | 23650 | 23650 | 23650 | 23650 | 43 |
| 503 | 20250221 | 134200 | 13287766050 | 23650 | 23650 | 23650 | 23650 | 1031 |
| 504 | 20250221 | 134100 | 13263382900 | 23650 | 23650 | 23700 | 23650 | 714 |
| 505 | 20250221 | 134000 | 13246475050 | 23650 | 23700 | 23700 | 23650 | 237 |
| 506 | 20250221 | 133900 | 13240868150 | 23700 | 23700 | 23750 | 23700 | 116 |
| 507 | 20250221 | 133800 | 13238118800 | 23750 | 23700 | 23750 | 23700 | 370 |
| 508 | 20250221 | 133700 | 13229349750 | 23700 | 23750 | 23750 | 23700 | 718 |
| 509 | 20250221 | 133600 | 13212331600 | 23700 | 23700 | 23750 | 23700 | 944 |
| 510 | 20250221 | 133500 | 13189958750 | 23750 | 23700 | 23750 | 23700 | 699 |
| 511 | 20250221 | 133400 | 13173390750 | 23700 | 23700 | 23750 | 23700 | 1414 |
| 512 | 20250221 | 133300 | 13139875050 | 23700 | 23650 | 23700 | 23650 | 343 |
| 513 | 20250221 | 133200 | 13131761950 | 23700 | 23700 | 23700 | 23650 | 765 |
| 514 | 20250221 | 133100 | 13113656150 | 23700 | 23700 | 23700 | 23650 | 216 |
| 515 | 20250221 | 133000 | 13108546100 | 23700 | 23600 | 23700 | 23550 | 877 |
| 516 | 20250221 | 132900 | 13087852450 | 23600 | 23600 | 23600 | 23550 | 1827 |
| 517 | 20250221 | 132800 | 13044817450 | 23550 | 23550 | 23600 | 23500 | 5288 |
| 518 | 20250221 | 132700 | 12920311550 | 23600 | 23700 | 23700 | 23550 | 3025 |
| 519 | 20250221 | 132600 | 12848930700 | 23700 | 23650 | 23700 | 23600 | 1674 |
| 520 | 20250221 | 132500 | 12809348400 | 23650 | 23750 | 23750 | 23600 | 8532 |
| 521 | 20250221 | 132400 | 12607366350 | 23750 | 23700 | 23750 | 23700 | 283 |
| 522 | 20250221 | 132300 | 12600656250 | 23700 | 23700 | 23750 | 23700 | 436 |
| 523 | 20250221 | 132200 | 12590314750 | 23700 | 23800 | 23800 | 23700 | 1890 |
| 524 | 20250221 | 132100 | 12545434650 | 23850 | 23750 | 23850 | 23750 | 439 |
| 525 | 20250221 | 132000 | 12534995150 | 23750 | 23750 | 23800 | 23700 | 3084 |
| 526 | 20250221 | 131900 | 12461750350 | 23750 | 23800 | 23800 | 23750 | 460 |
| 527 | 20250221 | 131800 | 12450813850 | 23800 | 23850 | 23900 | 23800 | 1066 |
| 528 | 20250221 | 131700 | 12425414100 | 23850 | 23900 | 23900 | 23850 | 464 |
| 529 | 20250221 | 131600 | 12414335600 | 23900 | 23900 | 23900 | 23900 | 689 |
| 530 | 20250221 | 131500 | 12397868500 | 23950 | 23900 | 23950 | 23900 | 568 |
| 531 | 20250221 | 131400 | 12384291150 | 23900 | 23900 | 23950 | 23900 | 316 |
| 532 | 20250221 | 131300 | 12376731650 | 23900 | 24000 | 24050 | 23900 | 1757 |
| 533 | 20250221 | 131200 | 12334593400 | 24000 | 23900 | 24050 | 23850 | 714 |
| 534 | 20250221 | 131100 | 12317539450 | 23900 | 23900 | 23900 | 23850 | 1144 |
| 535 | 20250221 | 131000 | 12290208400 | 23950 | 24000 | 24050 | 23950 | 806 |
| 536 | 20250221 | 130900 | 12270881250 | 24050 | 24050 | 24100 | 24000 | 2493 |
| 537 | 20250221 | 130800 | 12210901900 | 24050 | 24050 | 24100 | 23950 | 3367 |
| 538 | 20250221 | 130700 | 12130007700 | 24000 | 24000 | 24050 | 23850 | 1785 |
| 539 | 20250221 | 130600 | 12087154350 | 23950 | 23850 | 23950 | 23800 | 1468 |
| 540 | 20250221 | 130500 | 12052118350 | 23850 | 23800 | 23850 | 23800 | 689 |
| 541 | 20250221 | 130400 | 12035686300 | 23800 | 23850 | 23900 | 23800 | 1039 |
| 542 | 20250221 | 130300 | 12010900250 | 23850 | 23800 | 23900 | 23800 | 1151 |
| 543 | 20250221 | 130200 | 11983465850 | 23800 | 23800 | 23800 | 23750 | 701 |
| 544 | 20250221 | 130100 | 11966789800 | 23800 | 23850 | 23850 | 23800 | 221 |
| 545 | 20250221 | 130000 | 11961522450 | 23900 | 23900 | 23900 | 23800 | 411 |
| 546 | 20250221 | 125900 | 11951720400 | 23900 | 23800 | 23900 | 23800 | 446 |
| 547 | 20250221 | 125800 | 11941095400 | 23800 | 23800 | 23850 | 23800 | 131 |
| 548 | 20250221 | 125700 | 11937976300 | 23800 | 23800 | 23800 | 23800 | 162 |
| 549 | 20250221 | 125600 | 11934120700 | 23800 | 23750 | 23800 | 23750 | 254 |
| 550 | 20250221 | 125500 | 11928084450 | 23750 | 23800 | 23800 | 23750 | 2672 |
| 551 | 20250221 | 125400 | 11864618650 | 23800 | 23800 | 23800 | 23800 | 2163 |
| 552 | 20250221 | 125300 | 11813139250 | 23800 | 23900 | 23950 | 23750 | 2857 |
| 553 | 20250221 | 125200 | 11745068700 | 23950 | 23950 | 23950 | 23950 | 297 |
| 554 | 20250221 | 125100 | 11737955550 | 23950 | 23900 | 24000 | 23900 | 1506 |
| 555 | 20250221 | 125000 | 11701886100 | 23900 | 23800 | 23950 | 23800 | 1007 |
| 556 | 20250221 | 124900 | 11677879200 | 23800 | 23800 | 23850 | 23800 | 555 |
| 557 | 20250221 | 124800 | 11664668600 | 23850 | 23800 | 23850 | 23800 | 206 |
| 558 | 20250221 | 124700 | 11659764800 | 23850 | 23900 | 23900 | 23800 | 1343 |
| 559 | 20250221 | 124600 | 11627734500 | 23900 | 23850 | 23900 | 23800 | 1205 |
| 560 | 20250221 | 124500 | 11598993350 | 23850 | 23800 | 23850 | 23800 | 1020 |
| 561 | 20250221 | 124400 | 11574717300 | 23800 | 23750 | 23800 | 23750 | 652 |
| 562 | 20250221 | 124300 | 11559228950 | 23750 | 23800 | 23800 | 23750 | 2323 |
| 563 | 20250221 | 124200 | 11503959250 | 23800 | 23800 | 23850 | 23800 | 554 |
| 564 | 20250221 | 124100 | 11490773900 | 23800 | 23750 | 23800 | 23750 | 1023 |
| 565 | 20250221 | 124000 | 11466443150 | 23750 | 23800 | 23850 | 23700 | 7930 |
| 566 | 20250221 | 123900 | 11277991600 | 23800 | 23800 | 23850 | 23750 | 3559 |
| 567 | 20250221 | 123800 | 11193314150 | 23800 | 23800 | 23850 | 23800 | 2808 |
| 568 | 20250221 | 123700 | 11126438500 | 23800 | 24000 | 24000 | 23800 | 11353 |
| 569 | 20250221 | 123600 | 10855476550 | 24000 | 24000 | 24100 | 24000 | 1048 |
| 570 | 20250221 | 123500 | 10830240900 | 24100 | 23950 | 24100 | 23900 | 2113 |
| 571 | 20250221 | 123400 | 10779576500 | 23950 | 23950 | 24000 | 23900 | 1602 |
| 572 | 20250221 | 123300 | 10741208900 | 23950 | 24000 | 24000 | 23850 | 2737 |
| 573 | 20250221 | 123200 | 10675804650 | 24000 | 24000 | 24100 | 23900 | 8200 |
| 574 | 20250221 | 123100 | 10479574400 | 24000 | 24000 | 24100 | 23950 | 2507 |
| 575 | 20250221 | 123000 | 10419377300 | 24000 | 24000 | 24050 | 23950 | 4155 |
| 576 | 20250221 | 122900 | 10319734050 | 24000 | 24200 | 24200 | 23900 | 12103 |
| 577 | 20250221 | 122800 | 10028772550 | 24200 | 24200 | 24300 | 24050 | 11504 |
| 578 | 20250221 | 122700 | 9750861500 | 24250 | 24300 | 24400 | 24200 | 2906 |
| 579 | 20250221 | 122600 | 9680253300 | 24300 | 24250 | 24400 | 24200 | 2357 |
| 580 | 20250221 | 122500 | 9622984700 | 24250 | 24200 | 24250 | 24150 | 2460 |
| 581 | 20250221 | 122400 | 9563423550 | 24200 | 24400 | 24400 | 24100 | 10675 |
| 582 | 20250221 | 122300 | 9304544100 | 24400 | 24400 | 24450 | 24350 | 3408 |
| 583 | 20250221 | 122200 | 9221333600 | 24400 | 24450 | 24450 | 24350 | 7491 |
| 584 | 20250221 | 122100 | 9038661400 | 24450 | 24550 | 24550 | 24300 | 16195 |
| 585 | 20250221 | 122000 | 8643362900 | 24550 | 24800 | 24900 | 24350 | 33864 |
| 586 | 20250221 | 121900 | 7807134400 | 24800 | 24350 | 24850 | 24350 | 26085 |
| 587 | 20250221 | 121800 | 7163939850 | 24400 | 24550 | 24550 | 24350 | 25065 |
| 588 | 20250221 | 121700 | 6550727350 | 24500 | 24400 | 24550 | 24300 | 22265 |
| 589 | 20250221 | 121600 | 6006815400 | 24400 | 24100 | 24600 | 24050 | 56451 |
| 590 | 20250221 | 121500 | 4627844000 | 24100 | 23950 | 24100 | 23950 | 4661 |
| 591 | 20250221 | 121400 | 4515872100 | 23950 | 23850 | 23950 | 23850 | 1364 |
| 592 | 20250221 | 121300 | 4483287400 | 23850 | 23850 | 23850 | 23850 | 15 |
| 593 | 20250221 | 121200 | 4482929650 | 23800 | 23800 | 23850 | 23800 | 205 |
| 594 | 20250221 | 121100 | 4478047900 | 23850 | 23800 | 23900 | 23800 | 239 |
| 595 | 20250221 | 121000 | 4472348100 | 23900 | 23850 | 23900 | 23850 | 455 |
| 596 | 20250221 | 120900 | 4461495700 | 23850 | 23850 | 23900 | 23850 | 23 |
| 597 | 20250221 | 120800 | 4460946900 | 23900 | 23900 | 23900 | 23900 | 259 |
| 598 | 20250221 | 120700 | 4454756800 | 23900 | 23850 | 23900 | 23800 | 525 |
| 599 | 20250221 | 120600 | 4442234650 | 23850 | 23750 | 23850 | 23750 | 414 |
| 600 | 20250221 | 120500 | 4432372100 | 23750 | 23800 | 23800 | 23750 | 23 |
| 601 | 20250221 | 120400 | 4431825700 | 23800 | 23750 | 23800 | 23750 | 12 |
| 602 | 20250221 | 120300 | 4431540650 | 23750 | 23750 | 23750 | 23750 | 883 |
| 603 | 20250221 | 120200 | 4410569400 | 23800 | 23750 | 23800 | 23750 | 283 |
| 604 | 20250221 | 120100 | 4403844750 | 23750 | 23800 | 23800 | 23750 | 160 |
| 605 | 20250221 | 120000 | 4400040100 | 23800 | 23800 | 23800 | 23800 | 20 |
| 606 | 20250221 | 115900 | 4399564100 | 23800 | 23850 | 23850 | 23800 | 249 |
| 607 | 20250221 | 115800 | 4393637750 | 23850 | 23900 | 23900 | 23850 | 105 |
| 608 | 20250221 | 115700 | 4391128500 | 23900 | 23900 | 23900 | 23750 | 855 |
| 609 | 20250221 | 115600 | 4370768300 | 23900 | 23750 | 23900 | 23750 | 2955 |
| 610 | 20250221 | 115500 | 4300365950 | 23750 | 23800 | 23800 | 23700 | 1175 |
| 611 | 20250221 | 115400 | 4272486200 | 23750 | 23800 | 23800 | 23750 | 25 |
| 612 | 20250221 | 115300 | 4271892400 | 23750 | 23750 | 23750 | 23750 | 75 |
| 613 | 20250221 | 115200 | 4270111150 | 23700 | 23700 | 23700 | 23700 | 320 |
| 614 | 20250221 | 115100 | 4262527150 | 23700 | 23800 | 23800 | 23700 | 161 |
| 615 | 20250221 | 115000 | 4258706450 | 23800 | 23800 | 23800 | 23800 | 3 |
| 616 | 20250221 | 114900 | 4258635050 | 23800 | 23800 | 23800 | 23700 | 11 |
| 617 | 20250221 | 114800 | 4258373450 | 23700 | 23800 | 23800 | 23700 | 109 |
| 618 | 20250221 | 114700 | 4255781750 | 23700 | 23800 | 23800 | 23650 | 809 |
| 619 | 20250221 | 114600 | 4236626600 | 23800 | 23800 | 23850 | 23700 | 459 |
| 620 | 20250221 | 114500 | 4225705450 | 23750 | 23750 | 23750 | 23700 | 243 |
| 621 | 20250221 | 114400 | 4219936150 | 23750 | 23750 | 23850 | 23750 | 959 |
| 622 | 20250221 | 114300 | 4197116150 | 23750 | 23700 | 23750 | 23700 | 453 |
| 623 | 20250221 | 114200 | 4186357450 | 23800 | 23700 | 23800 | 23700 | 765 |
| 624 | 20250221 | 114100 | 4168194050 | 23700 | 23700 | 23700 | 23650 | 85 |
| 625 | 20250221 | 114000 | 4166180550 | 23700 | 23650 | 23700 | 23650 | 101 |
| 626 | 20250221 | 113900 | 4163791850 | 23650 | 23650 | 23650 | 23650 | 310 |
| 627 | 20250221 | 113800 | 4156460350 | 23600 | 23600 | 23600 | 23600 | 728 |
| 628 | 20250221 | 113700 | 4139279550 | 23600 | 23650 | 23650 | 23600 | 385 |
| 629 | 20250221 | 113600 | 4130190250 | 23650 | 23650 | 23650 | 23650 | 623 |
| 630 | 20250221 | 113500 | 4115456300 | 23650 | 23650 | 23650 | 23600 | 1753 |
| 631 | 20250221 | 113400 | 4074080400 | 23650 | 23650 | 23650 | 23650 | 167 |
| 632 | 20250221 | 113300 | 4070130850 | 23650 | 23700 | 23700 | 23650 | 3566 |
| 633 | 20250221 | 113200 | 3985744700 | 23700 | 23700 | 23700 | 23700 | 1327 |
| 634 | 20250221 | 113100 | 3954294800 | 23700 | 23700 | 23700 | 23700 | 101 |
| 635 | 20250221 | 113000 | 3951901100 | 23700 | 23750 | 23750 | 23700 | 181 |
| 636 | 20250221 | 112900 | 3947608900 | 23700 | 23750 | 23750 | 23700 | 498 |
| 637 | 20250221 | 112800 | 3935803600 | 23750 | 23750 | 23750 | 23700 | 651 |
| 638 | 20250221 | 112700 | 3920356350 | 23800 | 23800 | 23800 | 23750 | 355 |
| 639 | 20250221 | 112600 | 3911917250 | 23800 | 23800 | 23800 | 23750 | 720 |
| 640 | 20250221 | 112500 | 3894788800 | 23800 | 23800 | 23800 | 23800 | 151 |
| 641 | 20250221 | 112400 | 3891195000 | 23750 | 23750 | 23750 | 23750 | 353 |
| 642 | 20250221 | 112300 | 3882811250 | 23750 | 23700 | 23750 | 23700 | 42 |
| 643 | 20250221 | 112200 | 3881815000 | 23750 | 23750 | 23750 | 23750 | 166 |
| 644 | 20250221 | 112100 | 3877872500 | 23750 | 23700 | 23750 | 23700 | 401 |
| 645 | 20250221 | 112000 | 3868362000 | 23750 | 23750 | 23750 | 23700 | 1204 |
| 646 | 20250221 | 111900 | 3839785800 | 23800 | 23750 | 23800 | 23750 | 922 |
| 647 | 20250221 | 111800 | 3817888200 | 23750 | 23850 | 23850 | 23750 | 958 |
| 648 | 20250221 | 111700 | 3795103300 | 23850 | 23850 | 23900 | 23800 | 433 |
| 649 | 20250221 | 111600 | 3784778750 | 23800 | 23850 | 23850 | 23800 | 56 |
| 650 | 20250221 | 111500 | 3783444500 | 23850 | 23800 | 23850 | 23750 | 371 |
| 651 | 20250221 | 111400 | 3774615000 | 23800 | 23750 | 23800 | 23750 | 188 |
| 652 | 20250221 | 111300 | 3770148600 | 23750 | 23800 | 23800 | 23750 | 326 |
| 653 | 20250221 | 111200 | 3762396100 | 23800 | 23850 | 23850 | 23800 | 79 |
| 654 | 20250221 | 111100 | 3760513800 | 23850 | 23850 | 23850 | 23800 | 230 |
| 655 | 20250221 | 111000 | 3755036300 | 23850 | 23800 | 23850 | 23800 | 197 |
| 656 | 20250221 | 110900 | 3750347400 | 23800 | 23800 | 23800 | 23750 | 1226 |
| 657 | 20250221 | 110800 | 3721173600 | 23850 | 23850 | 23850 | 23850 | 186 |
| 658 | 20250221 | 110700 | 3716737500 | 23900 | 23950 | 23950 | 23900 | 1340 |
| 659 | 20250221 | 110600 | 3684691750 | 24000 | 23950 | 24050 | 23950 | 2233 |
| 660 | 20250221 | 110500 | 3631104200 | 23950 | 23900 | 24000 | 23900 | 744 |
| 661 | 20250221 | 110400 | 3613290650 | 23900 | 23900 | 23900 | 23850 | 916 |
| 662 | 20250221 | 110300 | 3591399050 | 23850 | 23800 | 23850 | 23800 | 184 |
| 663 | 20250221 | 110200 | 3587012250 | 23800 | 23850 | 23850 | 23800 | 773 |
| 664 | 20250221 | 110100 | 3568609800 | 23850 | 23850 | 23850 | 23850 | 552 |
| 665 | 20250221 | 110000 | 3555444600 | 23850 | 23850 | 23850 | 23850 | 49 |
| 666 | 20250221 | 105900 | 3554275950 | 23850 | 23900 | 23900 | 23850 | 84 |
| 667 | 20250221 | 105800 | 3552272450 | 23900 | 23850 | 23900 | 23850 | 9 |
| 668 | 20250221 | 105700 | 3552057600 | 23900 | 23850 | 23900 | 23850 | 154 |
| 669 | 20250221 | 105600 | 3548384600 | 23850 | 23850 | 23900 | 23800 | 540 |
| 670 | 20250221 | 105500 | 3535493750 | 23800 | 23800 | 23850 | 23800 | 658 |
| 671 | 20250221 | 105400 | 3519822850 | 23850 | 23850 | 23850 | 23800 | 651 |
| 672 | 20250221 | 105300 | 3504316250 | 23800 | 23800 | 23850 | 23800 | 240 |
| 673 | 20250221 | 105200 | 3498603950 | 23900 | 23950 | 24000 | 23800 | 872 |
| 674 | 20250221 | 105100 | 3477769600 | 23950 | 23850 | 23950 | 23850 | 609 |
| 675 | 20250221 | 105000 | 3463196350 | 23900 | 23900 | 23900 | 23850 | 1265 |
| 676 | 20250221 | 104900 | 3432975200 | 23900 | 24000 | 24000 | 23850 | 3171 |
| 677 | 20250221 | 104800 | 3357122750 | 24000 | 23950 | 24000 | 23900 | 2986 |
| 678 | 20250221 | 104700 | 3285596600 | 23950 | 23850 | 23950 | 23750 | 2149 |
| 679 | 20250221 | 104600 | 3234290450 | 23800 | 23800 | 23800 | 23700 | 901 |
| 680 | 20250221 | 104500 | 3212846750 | 23700 | 23750 | 23750 | 23700 | 732 |
| 681 | 20250221 | 104400 | 3195462250 | 23700 | 23700 | 23750 | 23700 | 29 |
| 682 | 20250221 | 104300 | 3194774750 | 23750 | 23750 | 23750 | 23700 | 121 |
| 683 | 20250221 | 104200 | 3191903500 | 23700 | 23750 | 23750 | 23700 | 410 |
| 684 | 20250221 | 104100 | 3182184950 | 23750 | 23750 | 23750 | 23700 | 16 |
| 685 | 20250221 | 104000 | 3181805500 | 23700 | 23700 | 23750 | 23700 | 9 |
| 686 | 20250221 | 103900 | 3181592150 | 23750 | 23650 | 23750 | 23650 | 335 |
| 687 | 20250221 | 103800 | 3173657950 | 23700 | 23700 | 23750 | 23650 | 3076 |
| 688 | 20250221 | 103700 | 3100875450 | 23750 | 23700 | 23750 | 23650 | 560 |
| 689 | 20250221 | 103600 | 3087608450 | 23750 | 23750 | 23750 | 23700 | 2236 |
| 690 | 20250221 | 103500 | 3034564150 | 23750 | 23850 | 23850 | 23750 | 853 |
| 691 | 20250221 | 103400 | 3014262450 | 23850 | 23900 | 23900 | 23800 | 82 |
| 692 | 20250221 | 103300 | 3012306250 | 23900 | 23900 | 23900 | 23850 | 1119 |
| 693 | 20250221 | 103200 | 2985602450 | 23900 | 23900 | 23900 | 23850 | 957 |
| 694 | 20250221 | 103100 | 2962735150 | 23900 | 23900 | 23900 | 23850 | 354 |
| 695 | 20250221 | 103000 | 2954275100 | 23900 | 23900 | 23950 | 23850 | 1475 |
| 696 | 20250221 | 102900 | 2919018150 | 23900 | 23850 | 23900 | 23800 | 915 |
| 697 | 20250221 | 102800 | 2897198300 | 23850 | 23750 | 23850 | 23750 | 264 |
| 698 | 20250221 | 102700 | 2890910350 | 23800 | 23800 | 23800 | 23750 | 323 |
| 699 | 20250221 | 102600 | 2883233200 | 23800 | 23750 | 23800 | 23700 | 781 |
| 700 | 20250221 | 102500 | 2864695250 | 23750 | 23750 | 23800 | 23750 | 160 |
| 701 | 20250221 | 102400 | 2860894050 | 23750 | 23800 | 23800 | 23750 | 96 |
| 702 | 20250221 | 102300 | 2858609600 | 23800 | 23800 | 23800 | 23750 | 186 |
| 703 | 20250221 | 102200 | 2854191050 | 23800 | 23750 | 23800 | 23700 | 275 |
| 704 | 20250221 | 102100 | 2847662050 | 23750 | 23800 | 23800 | 23750 | 631 |
| 705 | 20250221 | 102000 | 2832674000 | 23750 | 23750 | 23750 | 23750 | 51 |
| 706 | 20250221 | 101900 | 2831462750 | 23750 | 23750 | 23800 | 23750 | 236 |
| 707 | 20250221 | 101800 | 2825854350 | 23750 | 23800 | 23800 | 23700 | 229 |
| 708 | 20250221 | 101700 | 2820415550 | 23800 | 23800 | 23800 | 23750 | 203 |
| 709 | 20250221 | 101600 | 2815590650 | 23800 | 23750 | 23800 | 23750 | 628 |
| 710 | 20250221 | 101500 | 2800654750 | 23750 | 23700 | 23750 | 23700 | 244 |
| 711 | 20250221 | 101400 | 2794871750 | 23700 | 23700 | 23700 | 23650 | 597 |
| 712 | 20250221 | 101300 | 2780723000 | 23700 | 23650 | 23700 | 23650 | 60 |
| 713 | 20250221 | 101200 | 2779302650 | 23650 | 23700 | 23700 | 23600 | 2661 |
| 714 | 20250221 | 101100 | 2716343700 | 23750 | 23800 | 23800 | 23750 | 533 |
| 715 | 20250221 | 101000 | 2703680950 | 23750 | 23800 | 23850 | 23750 | 281 |
| 716 | 20250221 | 100900 | 2696993100 | 23800 | 23900 | 23900 | 23800 | 705 |
| 717 | 20250221 | 100800 | 2680185350 | 23900 | 23850 | 23900 | 23850 | 1242 |
| 718 | 20250221 | 100700 | 2650562650 | 23850 | 23800 | 23850 | 23800 | 428 |
| 719 | 20250221 | 100600 | 2640370300 | 23750 | 23800 | 23800 | 23750 | 292 |
| 720 | 20250221 | 100500 | 2633420850 | 23800 | 23850 | 23850 | 23800 | 524 |
| 721 | 20250221 | 100400 | 2620946950 | 23850 | 23750 | 23850 | 23750 | 303 |
| 722 | 20250221 | 100300 | 2613720500 | 23750 | 23800 | 23800 | 23750 | 618 |
| 723 | 20250221 | 100200 | 2599012450 | 23800 | 23650 | 23800 | 23600 | 1972 |
| 724 | 20250221 | 100100 | 2552184500 | 23600 | 23600 | 23600 | 23600 | 430 |
| 725 | 20250221 | 100000 | 2542036500 | 23650 | 23650 | 23650 | 23600 | 132 |
| 726 | 20250221 | 095900 | 2538919700 | 23700 | 23650 | 23700 | 23550 | 2031 |
| 727 | 20250221 | 095800 | 2490977650 | 23650 | 23650 | 23650 | 23650 | 1444 |
| 728 | 20250221 | 095700 | 2456827050 | 23650 | 23700 | 23700 | 23650 | 316 |
| 729 | 20250221 | 095600 | 2449340900 | 23700 | 23650 | 23700 | 23650 | 274 |
| 730 | 20250221 | 095500 | 2442855200 | 23700 | 23700 | 23700 | 23650 | 209 |
| 731 | 20250221 | 095400 | 2437902150 | 23700 | 23700 | 23700 | 23700 | 684 |
| 732 | 20250221 | 095300 | 2421691350 | 23700 | 23750 | 23750 | 23700 | 710 |
| 733 | 20250221 | 095200 | 2404859500 | 23750 | 23700 | 23800 | 23700 | 318 |
| 734 | 20250221 | 095100 | 2397309600 | 23650 | 23700 | 23750 | 23650 | 59 |
| 735 | 20250221 | 095000 | 2395910900 | 23750 | 23700 | 23800 | 23700 | 1515 |
| 736 | 20250221 | 094900 | 2359914000 | 23700 | 23600 | 23700 | 23600 | 1078 |
| 737 | 20250221 | 094800 | 2334391700 | 23600 | 23700 | 23700 | 23600 | 378 |
| 738 | 20250221 | 094700 | 2325460700 | 23600 | 23600 | 23650 | 23600 | 1105 |
| 739 | 20250221 | 094600 | 2299378050 | 23600 | 23600 | 23600 | 23550 | 383 |
| 740 | 20250221 | 094500 | 2290340250 | 23550 | 23600 | 23650 | 23550 | 1354 |
| 741 | 20250221 | 094400 | 2258410200 | 23600 | 23600 | 23750 | 23600 | 1530 |
| 742 | 20250221 | 094300 | 2222266850 | 23600 | 23650 | 23650 | 23550 | 1815 |
| 743 | 20250221 | 094200 | 2179478100 | 23600 | 23700 | 23700 | 23600 | 2544 |
| 744 | 20250221 | 094100 | 2119338350 | 23750 | 23700 | 23750 | 23700 | 337 |
| 745 | 20250221 | 094000 | 2111340150 | 23700 | 23750 | 23800 | 23650 | 1522 |
| 746 | 20250221 | 093900 | 2075211800 | 23750 | 23800 | 23800 | 23750 | 643 |
| 747 | 20250221 | 093800 | 2059910500 | 23800 | 23800 | 23800 | 23750 | 753 |
| 748 | 20250221 | 093700 | 2041990550 | 23800 | 23800 | 23850 | 23750 | 388 |
| 749 | 20250221 | 093600 | 2032751300 | 23850 | 23850 | 23850 | 23750 | 677 |
| 750 | 20250221 | 093500 | 2016634750 | 23850 | 23750 | 23850 | 23750 | 674 |
| 751 | 20250221 | 093400 | 2000598350 | 23750 | 23750 | 23800 | 23750 | 232 |
| 752 | 20250221 | 093300 | 1995088300 | 23750 | 23850 | 23850 | 23750 | 257 |
| 753 | 20250221 | 093200 | 1988977300 | 23900 | 23900 | 23900 | 23850 | 998 |
| 754 | 20250221 | 093100 | 1965135600 | 23900 | 23700 | 23900 | 23600 | 2879 |
| 755 | 20250221 | 093000 | 1896570600 | 23700 | 23650 | 23700 | 23600 | 959 |
| 756 | 20250221 | 092900 | 1873934400 | 23600 | 23650 | 23650 | 23550 | 1809 |
| 757 | 20250221 | 092800 | 1831229000 | 23650 | 23650 | 23700 | 23600 | 660 |
| 758 | 20250221 | 092700 | 1815624550 | 23700 | 23650 | 23700 | 23600 | 369 |
| 759 | 20250221 | 092600 | 1806901650 | 23650 | 23650 | 23700 | 23650 | 308 |
| 760 | 20250221 | 092500 | 1799614650 | 23650 | 23700 | 23700 | 23650 | 1223 |
| 761 | 20250221 | 092400 | 1770673600 | 23700 | 23650 | 23700 | 23600 | 964 |
| 762 | 20250221 | 092300 | 1747875450 | 23650 | 23600 | 23650 | 23600 | 852 |
| 763 | 20250221 | 092200 | 1727763600 | 23600 | 23600 | 23650 | 23550 | 2494 |
| 764 | 20250221 | 092100 | 1668972050 | 23600 | 23700 | 23700 | 23600 | 2562 |
| 765 | 20250221 | 092000 | 1608389500 | 23700 | 23800 | 23800 | 23650 | 2250 |
| 766 | 20250221 | 091900 | 1555061650 | 23700 | 23800 | 23800 | 23700 | 3239 |
| 767 | 20250221 | 091800 | 1478133200 | 23800 | 23850 | 23900 | 23800 | 3642 |
| 768 | 20250221 | 091700 | 1391297150 | 23900 | 23900 | 23900 | 23900 | 744 |
| 769 | 20250221 | 091600 | 1373515550 | 23900 | 23900 | 23950 | 23850 | 1409 |
| 770 | 20250221 | 091500 | 1339852550 | 23950 | 24000 | 24050 | 23950 | 1743 |
| 771 | 20250221 | 091400 | 1298037550 | 24000 | 23850 | 24000 | 23850 | 1164 |
| 772 | 20250221 | 091300 | 1270179500 | 23850 | 23850 | 23900 | 23800 | 501 |
| 773 | 20250221 | 091200 | 1258237850 | 23850 | 23950 | 23950 | 23850 | 1907 |
| 774 | 20250221 | 091100 | 1212659200 | 23950 | 24000 | 24100 | 23950 | 4444 |
| 775 | 20250221 | 091000 | 1105994050 | 24000 | 23800 | 24150 | 23800 | 7987 |
| 776 | 20250221 | 090900 | 914162650 | 23800 | 23750 | 23850 | 23700 | 3368 |
| 777 | 20250221 | 090800 | 834105650 | 23850 | 23500 | 23850 | 23500 | 2991 |
| 778 | 20250221 | 090700 | 763397850 | 23450 | 23550 | 23550 | 23450 | 5670 |
| 779 | 20250221 | 090600 | 630269550 | 23550 | 23600 | 23600 | 23500 | 3283 |
| 780 | 20250221 | 090500 | 553000400 | 23550 | 23650 | 23700 | 23550 | 3887 |
| 781 | 20250221 | 090400 | 461190750 | 23700 | 23800 | 23850 | 23700 | 5664 |
| 782 | 20250221 | 090300 | 326512950 | 23800 | 23750 | 23850 | 23650 | 1675 |
| 783 | 20250221 | 090200 | 286780500 | 23850 | 23450 | 23850 | 23400 | 1792 |
| 784 | 20250221 | 090100 | 244506750 | 23450 | 23500 | 23500 | 23400 | 1560 |
| 785 | 20250221 | 090000 | 207914100 | 23500 | 23650 | 23650 | 23500 | 8374 |