31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 5797 |
| 3 | 20250221 | 183400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20250221 | 183300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20250221 | 183200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20250221 | 183100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20250221 | 183000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20250221 | 182900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20250221 | 182800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20250221 | 182700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20250221 | 182600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20250221 | 182500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20250221 | 182400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20250221 | 182300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20250221 | 182200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20250221 | 182100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20250221 | 182000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20250221 | 181900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20250221 | 181800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20250221 | 181700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20250221 | 181600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20250221 | 181500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20250221 | 181400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20250221 | 181300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20250221 | 181200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20250221 | 181100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20250221 | 181000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20250221 | 180900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20250221 | 180800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20250221 | 180700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20250221 | 180600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20250221 | 180500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 5797 |
| 33 | 20250221 | 180400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20250221 | 180300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20250221 | 180200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20250221 | 180100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20250221 | 180000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20250221 | 175900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20250221 | 175800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20250221 | 175700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20250221 | 175600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20250221 | 175500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20250221 | 175400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20250221 | 175300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20250221 | 175200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20250221 | 175100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20250221 | 175000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20250221 | 174900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20250221 | 174800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20250221 | 174700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20250221 | 174600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20250221 | 174500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20250221 | 174400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20250221 | 174300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20250221 | 174200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20250221 | 174100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20250221 | 174000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20250221 | 173900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20250221 | 173800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20250221 | 173700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20250221 | 173600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20250221 | 173500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 5797 |
| 63 | 20250221 | 173400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20250221 | 173300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20250221 | 173200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20250221 | 173100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20250221 | 173000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20250221 | 172900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20250221 | 172800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20250221 | 172700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20250221 | 172600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20250221 | 172500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20250221 | 172400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20250221 | 172300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20250221 | 172200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20250221 | 172100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20250221 | 172000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20250221 | 171900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20250221 | 171800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20250221 | 171700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20250221 | 171600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20250221 | 171500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20250221 | 171400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20250221 | 171300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20250221 | 171200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20250221 | 171100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20250221 | 171000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20250221 | 170900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20250221 | 170800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20250221 | 170700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20250221 | 170600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20250221 | 170500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 5797 |
| 93 | 20250221 | 170400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20250221 | 170300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20250221 | 170200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20250221 | 170100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20250221 | 170000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20250221 | 165900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20250221 | 165800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20250221 | 165700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20250221 | 165600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20250221 | 165500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20250221 | 165400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20250221 | 165300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20250221 | 165200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20250221 | 165100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20250221 | 165000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20250221 | 164900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20250221 | 164800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20250221 | 164700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20250221 | 164600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20250221 | 164500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20250221 | 164400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20250221 | 164300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20250221 | 164200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20250221 | 164100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20250221 | 164000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20250221 | 163900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20250221 | 163800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20250221 | 163700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20250221 | 163600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20250221 | 163500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 5797 |
| 123 | 20250221 | 163400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20250221 | 163300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20250221 | 163200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20250221 | 163100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20250221 | 163000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20250221 | 162900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20250221 | 162800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20250221 | 162700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20250221 | 162600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20250221 | 162500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20250221 | 162400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20250221 | 162300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20250221 | 162200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20250221 | 162100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20250221 | 162000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20250221 | 161900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20250221 | 161800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20250221 | 161700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20250221 | 161600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20250221 | 161500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20250221 | 161400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20250221 | 161300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20250221 | 161200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20250221 | 161100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20250221 | 161000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20250221 | 160900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20250221 | 160800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20250221 | 160700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20250221 | 160600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20250221 | 160500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 5797 |
| 153 | 20250221 | 160400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20250221 | 160300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20250221 | 160200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20250221 | 160100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20250221 | 160000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20250221 | 155900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20250221 | 155800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20250221 | 155700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20250221 | 155600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20250221 | 155500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20250221 | 155400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20250221 | 155300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20250221 | 155200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20250221 | 155100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20250221 | 155000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20250221 | 154900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20250221 | 154800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20250221 | 154700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20250221 | 154600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20250221 | 154500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20250221 | 154400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20250221 | 154300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20250221 | 154200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20250221 | 154100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20250221 | 154000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20250221 | 153900 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20250221 | 153800 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20250221 | 153700 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20250221 | 153600 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20250221 | 153500 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 5797 |
| 183 | 20250221 | 153400 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20250221 | 153300 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20250221 | 153200 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20250221 | 153100 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20250221 | 153000 | 7133786450 | 23000 | 23000 | 23000 | 23000 | 5797 |
| 188 | 20250221 | 152900 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20250221 | 152800 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20250221 | 152700 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20250221 | 152600 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20250221 | 152500 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20250221 | 152400 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20250221 | 152300 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20250221 | 152200 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20250221 | 152100 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20250221 | 152000 | 7000455450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20250221 | 151900 | 7000455450 | 23000 | 23100 | 23100 | 22900 | 5247 |
| 199 | 20250221 | 151800 | 6879799900 | 23100 | 23100 | 23100 | 23050 | 247 |
| 200 | 20250221 | 151700 | 6874096250 | 23050 | 23100 | 23100 | 23050 | 198 |
| 201 | 20250221 | 151600 | 6869523200 | 23050 | 23100 | 23150 | 23050 | 1267 |
| 202 | 20250221 | 151500 | 6840256600 | 23150 | 23100 | 23150 | 23100 | 652 |
| 203 | 20250221 | 151400 | 6825175300 | 23150 | 23100 | 23150 | 23100 | 393 |
| 204 | 20250221 | 151300 | 6816080700 | 23150 | 23100 | 23150 | 23100 | 370 |
| 205 | 20250221 | 151200 | 6807519100 | 23100 | 23050 | 23100 | 23050 | 621 |
| 206 | 20250221 | 151100 | 6793184600 | 23100 | 23050 | 23100 | 23050 | 282 |
| 207 | 20250221 | 151000 | 6786676750 | 23050 | 23050 | 23100 | 23050 | 338 |
| 208 | 20250221 | 150900 | 6778871900 | 23050 | 23050 | 23150 | 23050 | 956 |
| 209 | 20250221 | 150800 | 6756805250 | 23050 | 23150 | 23150 | 22950 | 2724 |
| 210 | 20250221 | 150700 | 6694016300 | 23100 | 23150 | 23150 | 23100 | 537 |
| 211 | 20250221 | 150600 | 6681588350 | 23150 | 23100 | 23150 | 23100 | 531 |
| 212 | 20250221 | 150500 | 6669296950 | 23100 | 23150 | 23150 | 23100 | 608 |
| 213 | 20250221 | 150400 | 6655236300 | 23150 | 23150 | 23150 | 23100 | 561 |
| 214 | 20250221 | 150300 | 6642256450 | 23150 | 23150 | 23200 | 23100 | 770 |
| 215 | 20250221 | 150200 | 6624419250 | 23150 | 23100 | 23150 | 23100 | 452 |
| 216 | 20250221 | 150100 | 6613963800 | 23100 | 23150 | 23150 | 23100 | 178 |
| 217 | 20250221 | 150000 | 6609844150 | 23150 | 23100 | 23150 | 23100 | 1140 |
| 218 | 20250221 | 145900 | 6583477100 | 23150 | 23100 | 23200 | 23100 | 429 |
| 219 | 20250221 | 145800 | 6573544250 | 23150 | 23150 | 23200 | 23100 | 1040 |
| 220 | 20250221 | 145700 | 6549466450 | 23200 | 23200 | 23200 | 23150 | 1125 |
| 221 | 20250221 | 145600 | 6523391350 | 23150 | 23200 | 23200 | 23150 | 373 |
| 222 | 20250221 | 145500 | 6514741550 | 23200 | 23150 | 23200 | 23150 | 390 |
| 223 | 20250221 | 145400 | 6505696800 | 23150 | 23150 | 23200 | 23150 | 929 |
| 224 | 20250221 | 145300 | 6484169700 | 23150 | 23150 | 23200 | 23100 | 417 |
| 225 | 20250221 | 145200 | 6474511700 | 23100 | 23150 | 23150 | 23100 | 584 |
| 226 | 20250221 | 145100 | 6460997950 | 23150 | 23150 | 23200 | 23100 | 890 |
| 227 | 20250221 | 145000 | 6440384150 | 23150 | 23150 | 23200 | 23100 | 521 |
| 228 | 20250221 | 144900 | 6428319650 | 23150 | 23100 | 23150 | 23100 | 660 |
| 229 | 20250221 | 144800 | 6413055750 | 23150 | 23150 | 23200 | 23100 | 1103 |
| 230 | 20250221 | 144700 | 6387515950 | 23100 | 23100 | 23150 | 23100 | 322 |
| 231 | 20250221 | 144600 | 6380064500 | 23150 | 23150 | 23200 | 23100 | 581 |
| 232 | 20250221 | 144500 | 6366595250 | 23150 | 23100 | 23200 | 23100 | 739 |
| 233 | 20250221 | 144400 | 6349470450 | 23100 | 23150 | 23150 | 23100 | 402 |
| 234 | 20250221 | 144300 | 6340171500 | 23150 | 23100 | 23150 | 23100 | 400 |
| 235 | 20250221 | 144200 | 6330913550 | 23100 | 23150 | 23150 | 23100 | 1521 |
| 236 | 20250221 | 144100 | 6295748100 | 23150 | 23150 | 23150 | 23100 | 613 |
| 237 | 20250221 | 144000 | 6281565200 | 23150 | 23200 | 23200 | 23100 | 423 |
| 238 | 20250221 | 143900 | 6271770800 | 23150 | 23150 | 23200 | 23100 | 822 |
| 239 | 20250221 | 143800 | 6252726300 | 23150 | 23150 | 23200 | 23100 | 776 |
| 240 | 20250221 | 143700 | 6234731400 | 23200 | 23200 | 23250 | 23100 | 1844 |
| 241 | 20250221 | 143600 | 6192015900 | 23200 | 23200 | 23250 | 23150 | 1310 |
| 242 | 20250221 | 143500 | 6161605650 | 23200 | 23200 | 23250 | 23200 | 299 |
| 243 | 20250221 | 143400 | 6154662550 | 23200 | 23200 | 23200 | 23150 | 169 |
| 244 | 20250221 | 143300 | 6150742350 | 23200 | 23200 | 23250 | 23150 | 1341 |
| 245 | 20250221 | 143200 | 6119636550 | 23150 | 23200 | 23200 | 23150 | 1542 |
| 246 | 20250221 | 143100 | 6083893950 | 23200 | 23150 | 23200 | 23150 | 570 |
| 247 | 20250221 | 143000 | 6070677800 | 23200 | 23200 | 23200 | 23150 | 1429 |
| 248 | 20250221 | 142900 | 6037526700 | 23200 | 23100 | 23200 | 23100 | 1230 |
| 249 | 20250221 | 142800 | 6009054100 | 23100 | 23100 | 23100 | 23050 | 504 |
| 250 | 20250221 | 142700 | 5997420600 | 23100 | 23100 | 23150 | 23000 | 5987 |
| 251 | 20250221 | 142600 | 5859519000 | 23100 | 23150 | 23150 | 23100 | 439 |
| 252 | 20250221 | 142500 | 5849360200 | 23100 | 23100 | 23200 | 23100 | 662 |
| 253 | 20250221 | 142400 | 5834033550 | 23150 | 23150 | 23200 | 23150 | 86 |
| 254 | 20250221 | 142300 | 5832042450 | 23200 | 23100 | 23200 | 23100 | 926 |
| 255 | 20250221 | 142200 | 5810601950 | 23100 | 23150 | 23200 | 23100 | 874 |
| 256 | 20250221 | 142100 | 5790372900 | 23150 | 23100 | 23150 | 23100 | 593 |
| 257 | 20250221 | 142000 | 5776653200 | 23100 | 23100 | 23150 | 23050 | 949 |
| 258 | 20250221 | 141900 | 5754730900 | 23100 | 23100 | 23100 | 23050 | 179 |
| 259 | 20250221 | 141800 | 5750596550 | 23050 | 23050 | 23100 | 23000 | 859 |
| 260 | 20250221 | 141700 | 5730778450 | 23050 | 23050 | 23050 | 23000 | 307 |
| 261 | 20250221 | 141600 | 5723707200 | 23050 | 23000 | 23050 | 23000 | 213 |
| 262 | 20250221 | 141500 | 5718799900 | 23000 | 23050 | 23050 | 23000 | 865 |
| 263 | 20250221 | 141400 | 5698874200 | 23050 | 22950 | 23050 | 22950 | 288 |
| 264 | 20250221 | 141300 | 5692242600 | 22950 | 23000 | 23050 | 22950 | 583 |
| 265 | 20250221 | 141200 | 5678834450 | 23000 | 23000 | 23050 | 22950 | 1131 |
| 266 | 20250221 | 141100 | 5652817550 | 23000 | 23000 | 23050 | 23000 | 359 |
| 267 | 20250221 | 141000 | 5644553000 | 22950 | 23000 | 23050 | 22950 | 1493 |
| 268 | 20250221 | 140900 | 5610219400 | 23000 | 23100 | 23150 | 23000 | 1256 |
| 269 | 20250221 | 140800 | 5581221650 | 23050 | 23050 | 23100 | 23000 | 685 |
| 270 | 20250221 | 140700 | 5565405650 | 23050 | 23050 | 23100 | 23000 | 185 |
| 271 | 20250221 | 140600 | 5561140750 | 23050 | 23000 | 23100 | 23000 | 741 |
| 272 | 20250221 | 140500 | 5544043650 | 23000 | 22950 | 23050 | 22950 | 1157 |
| 273 | 20250221 | 140400 | 5517425600 | 22900 | 23050 | 23050 | 22900 | 859 |
| 274 | 20250221 | 140300 | 5497646250 | 23050 | 23050 | 23100 | 23000 | 1716 |
| 275 | 20250221 | 140200 | 5458098150 | 23000 | 23100 | 23100 | 23000 | 1509 |
| 276 | 20250221 | 140100 | 5423362750 | 23100 | 23100 | 23100 | 23050 | 351 |
| 277 | 20250221 | 140000 | 5415262450 | 23050 | 23150 | 23250 | 23050 | 1295 |
| 278 | 20250221 | 135900 | 5385291500 | 23150 | 23150 | 23150 | 23100 | 557 |
| 279 | 20250221 | 135800 | 5372403650 | 23150 | 23150 | 23200 | 23150 | 656 |
| 280 | 20250221 | 135700 | 5357210150 | 23150 | 23150 | 23200 | 23150 | 2396 |
| 281 | 20250221 | 135600 | 5301630500 | 23150 | 23150 | 23200 | 23100 | 1825 |
| 282 | 20250221 | 135500 | 5259376350 | 23150 | 23150 | 23200 | 23150 | 258 |
| 283 | 20250221 | 135400 | 5253392400 | 23150 | 23150 | 23200 | 23150 | 1500 |
| 284 | 20250221 | 135300 | 5218639700 | 23150 | 23150 | 23200 | 23100 | 675 |
| 285 | 20250221 | 135200 | 5203006350 | 23150 | 23150 | 23200 | 23150 | 699 |
| 286 | 20250221 | 135100 | 5186821700 | 23150 | 23100 | 23200 | 23100 | 1381 |
| 287 | 20250221 | 135000 | 5154816800 | 23200 | 23100 | 23250 | 23100 | 4585 |
| 288 | 20250221 | 134900 | 5048540650 | 23050 | 23100 | 23150 | 23050 | 519 |
| 289 | 20250221 | 134800 | 5036544400 | 23100 | 23050 | 23150 | 23050 | 1174 |
| 290 | 20250221 | 134700 | 5009426350 | 23050 | 23050 | 23100 | 23050 | 1089 |
| 291 | 20250221 | 134600 | 4984322050 | 23100 | 23050 | 23100 | 23050 | 806 |
| 292 | 20250221 | 134500 | 4965717150 | 23050 | 23050 | 23150 | 23050 | 1663 |
| 293 | 20250221 | 134400 | 4927303250 | 23100 | 23100 | 23150 | 23050 | 1973 |
| 294 | 20250221 | 134300 | 4881722350 | 23100 | 23050 | 23100 | 23050 | 975 |
| 295 | 20250221 | 134200 | 4859216500 | 23050 | 23050 | 23100 | 23000 | 1711 |
| 296 | 20250221 | 134100 | 4819753700 | 23050 | 23000 | 23050 | 23000 | 2291 |
| 297 | 20250221 | 134000 | 4766955300 | 23000 | 22950 | 23000 | 22950 | 2458 |
| 298 | 20250221 | 133900 | 4710423550 | 22950 | 22950 | 23000 | 22900 | 715 |
| 299 | 20250221 | 133800 | 4694000050 | 22950 | 22950 | 23000 | 22900 | 332 |
| 300 | 20250221 | 133700 | 4686377100 | 22950 | 23000 | 23000 | 22950 | 853 |
| 301 | 20250221 | 133600 | 4666758950 | 22950 | 22950 | 23000 | 22950 | 883 |
| 302 | 20250221 | 133500 | 4646453150 | 22950 | 22950 | 23000 | 22950 | 367 |
| 303 | 20250221 | 133400 | 4638022400 | 22950 | 22950 | 23000 | 22950 | 221 |
| 304 | 20250221 | 133300 | 4632940750 | 22950 | 22950 | 23050 | 22950 | 2499 |
| 305 | 20250221 | 133200 | 4575475000 | 22950 | 22950 | 23000 | 22950 | 248 |
| 306 | 20250221 | 133100 | 4569778300 | 22900 | 22950 | 22950 | 22900 | 544 |
| 307 | 20250221 | 133000 | 4557297200 | 22950 | 22950 | 23000 | 22900 | 1040 |
| 308 | 20250221 | 132900 | 4533426500 | 22950 | 22950 | 22950 | 22950 | 255 |
| 309 | 20250221 | 132800 | 4527574250 | 22950 | 22950 | 22950 | 22900 | 454 |
| 310 | 20250221 | 132700 | 4517157700 | 22950 | 22900 | 23000 | 22900 | 1511 |
| 311 | 20250221 | 132600 | 4482473550 | 22900 | 22950 | 22950 | 22900 | 216 |
| 312 | 20250221 | 132500 | 4477517650 | 22900 | 22950 | 22950 | 22900 | 798 |
| 313 | 20250221 | 132400 | 4459206500 | 22950 | 22950 | 23000 | 22950 | 1114 |
| 314 | 20250221 | 132300 | 4433600150 | 23000 | 22950 | 23000 | 22950 | 526 |
| 315 | 20250221 | 132200 | 4421521300 | 22900 | 22900 | 23000 | 22900 | 8034 |
| 316 | 20250221 | 132100 | 4236796400 | 22950 | 22900 | 23000 | 22900 | 1566 |
| 317 | 20250221 | 132000 | 4200845950 | 22900 | 22950 | 23000 | 22900 | 6017 |
| 318 | 20250221 | 131900 | 4062756300 | 22900 | 22750 | 22950 | 22700 | 7858 |
| 319 | 20250221 | 131800 | 3883102250 | 22750 | 22750 | 22800 | 22750 | 1615 |
| 320 | 20250221 | 131700 | 3846332300 | 22800 | 22800 | 22850 | 22750 | 481 |
| 321 | 20250221 | 131600 | 3835371950 | 22800 | 22800 | 22800 | 22750 | 235 |
| 322 | 20250221 | 131500 | 3830014000 | 22800 | 22750 | 22850 | 22700 | 12368 |
| 323 | 20250221 | 131400 | 3547828750 | 22750 | 22700 | 22750 | 22700 | 278 |
| 324 | 20250221 | 131300 | 3541510800 | 22700 | 22750 | 22750 | 22700 | 95 |
| 325 | 20250221 | 131200 | 3539349700 | 22750 | 22700 | 22800 | 22700 | 812 |
| 326 | 20250221 | 131100 | 3520869550 | 22750 | 22750 | 22750 | 22750 | 1004 |
| 327 | 20250221 | 131000 | 3498028550 | 22700 | 22700 | 22750 | 22700 | 364 |
| 328 | 20250221 | 130900 | 3489758050 | 22700 | 22700 | 22750 | 22700 | 705 |
| 329 | 20250221 | 130800 | 3473731300 | 22700 | 22700 | 22750 | 22700 | 233 |
| 330 | 20250221 | 130700 | 3468441400 | 22700 | 22650 | 22750 | 22650 | 125 |
| 331 | 20250221 | 130600 | 3465605150 | 22650 | 22700 | 22750 | 22650 | 691 |
| 332 | 20250221 | 130500 | 3449894900 | 22700 | 22650 | 22700 | 22650 | 165 |
| 333 | 20250221 | 130400 | 3446149550 | 22700 | 22650 | 22700 | 22650 | 323 |
| 334 | 20250221 | 130300 | 3438830250 | 22700 | 22700 | 22700 | 22700 | 1330 |
| 335 | 20250221 | 130200 | 3408639250 | 22700 | 22650 | 22700 | 22650 | 73 |
| 336 | 20250221 | 130100 | 3406982400 | 22700 | 22700 | 22700 | 22700 | 1409 |
| 337 | 20250221 | 130000 | 3374998100 | 22700 | 22700 | 22750 | 22700 | 818 |
| 338 | 20250221 | 125900 | 3356422700 | 22700 | 22700 | 22700 | 22650 | 66 |
| 339 | 20250221 | 125800 | 3354925050 | 22700 | 22700 | 22750 | 22700 | 167 |
| 340 | 20250221 | 125700 | 3351132600 | 22700 | 22700 | 22750 | 22700 | 467 |
| 341 | 20250221 | 125600 | 3340509300 | 22700 | 22700 | 22700 | 22650 | 331 |
| 342 | 20250221 | 125500 | 3333001050 | 22700 | 22750 | 22750 | 22700 | 177 |
| 343 | 20250221 | 125400 | 3328978700 | 22700 | 22700 | 22750 | 22700 | 452 |
| 344 | 20250221 | 125300 | 3318698350 | 22700 | 22700 | 22750 | 22650 | 346 |
| 345 | 20250221 | 125200 | 3310849400 | 22700 | 22700 | 22750 | 22700 | 334 |
| 346 | 20250221 | 125100 | 3303259850 | 22700 | 22700 | 22750 | 22700 | 1374 |
| 347 | 20250221 | 125000 | 3272001900 | 22700 | 22750 | 22750 | 22700 | 168 |
| 348 | 20250221 | 124900 | 3268188250 | 22750 | 22750 | 22800 | 22750 | 1399 |
| 349 | 20250221 | 124800 | 3236359700 | 22750 | 22750 | 22800 | 22750 | 508 |
| 350 | 20250221 | 124700 | 3224801200 | 22700 | 22800 | 22800 | 22700 | 276 |
| 351 | 20250221 | 124600 | 3218527950 | 22750 | 22700 | 22800 | 22700 | 3444 |
| 352 | 20250221 | 124500 | 3140156600 | 22700 | 22650 | 22750 | 22650 | 795 |
| 353 | 20250221 | 124400 | 3122097150 | 22650 | 22700 | 22700 | 22650 | 460 |
| 354 | 20250221 | 124300 | 3111656200 | 22700 | 22650 | 22700 | 22650 | 5175 |
| 355 | 20250221 | 124200 | 2994198850 | 22700 | 22650 | 22700 | 22650 | 475 |
| 356 | 20250221 | 124100 | 2983416450 | 22650 | 22650 | 22700 | 22650 | 494 |
| 357 | 20250221 | 124000 | 2972227300 | 22650 | 22650 | 22700 | 22600 | 1606 |
| 358 | 20250221 | 123900 | 2935848150 | 22550 | 22650 | 22700 | 22550 | 1488 |
| 359 | 20250221 | 123800 | 2902193150 | 22650 | 22600 | 22700 | 22600 | 198 |
| 360 | 20250221 | 123700 | 2897700800 | 22650 | 22650 | 22650 | 22600 | 161 |
| 361 | 20250221 | 123600 | 2894060700 | 22650 | 22650 | 22700 | 22600 | 574 |
| 362 | 20250221 | 123500 | 2881049200 | 22650 | 22600 | 22650 | 22600 | 170 |
| 363 | 20250221 | 123400 | 2877206300 | 22600 | 22650 | 22650 | 22600 | 455 |
| 364 | 20250221 | 123300 | 2866907400 | 22600 | 22600 | 22650 | 22600 | 511 |
| 365 | 20250221 | 123200 | 2855333950 | 22650 | 22600 | 22650 | 22600 | 373 |
| 366 | 20250221 | 123100 | 2846902800 | 22600 | 22650 | 22650 | 22600 | 1153 |
| 367 | 20250221 | 123000 | 2820840650 | 22650 | 22600 | 22700 | 22550 | 1086 |
| 368 | 20250221 | 122900 | 2796276900 | 22600 | 22600 | 22650 | 22600 | 434 |
| 369 | 20250221 | 122800 | 2786458900 | 22650 | 22650 | 22650 | 22600 | 144 |
| 370 | 20250221 | 122700 | 2783199850 | 22600 | 22650 | 22700 | 22600 | 688 |
| 371 | 20250221 | 122600 | 2767606000 | 22650 | 22650 | 22650 | 22650 | 49 |
| 372 | 20250221 | 122500 | 2766496150 | 22650 | 22650 | 22650 | 22600 | 1630 |
| 373 | 20250221 | 122400 | 2729577150 | 22600 | 22650 | 22650 | 22600 | 888 |
| 374 | 20250221 | 122300 | 2709478300 | 22650 | 22600 | 22650 | 22600 | 22 |
| 375 | 20250221 | 122200 | 2708980800 | 22650 | 22600 | 22650 | 22600 | 239 |
| 376 | 20250221 | 122100 | 2703577300 | 22600 | 22600 | 22650 | 22600 | 1002 |
| 377 | 20250221 | 122000 | 2680885500 | 22600 | 22650 | 22650 | 22600 | 391 |
| 378 | 20250221 | 121900 | 2672034600 | 22650 | 22600 | 22650 | 22600 | 160 |
| 379 | 20250221 | 121800 | 2668417300 | 22650 | 22650 | 22650 | 22600 | 737 |
| 380 | 20250221 | 121700 | 2651724450 | 22650 | 22600 | 22650 | 22600 | 554 |
| 381 | 20250221 | 121600 | 2639203150 | 22600 | 22550 | 22650 | 22550 | 116 |
| 382 | 20250221 | 121500 | 2636580300 | 22650 | 22600 | 22650 | 22550 | 638 |
| 383 | 20250221 | 121400 | 2622132600 | 22600 | 22600 | 22600 | 22600 | 317 |
| 384 | 20250221 | 121300 | 2614968400 | 22600 | 22600 | 22650 | 22600 | 190 |
| 385 | 20250221 | 121200 | 2610673500 | 22650 | 22600 | 22650 | 22600 | 505 |
| 386 | 20250221 | 121100 | 2599236300 | 22600 | 22650 | 22650 | 22600 | 567 |
| 387 | 20250221 | 121000 | 2586412850 | 22600 | 22600 | 22650 | 22600 | 26 |
| 388 | 20250221 | 120900 | 2585824900 | 22600 | 22650 | 22650 | 22600 | 481 |
| 389 | 20250221 | 120800 | 2574930750 | 22600 | 22600 | 22650 | 22600 | 184 |
| 390 | 20250221 | 120700 | 2570770400 | 22600 | 22600 | 22600 | 22600 | 66 |
| 391 | 20250221 | 120600 | 2569278800 | 22650 | 22600 | 22650 | 22600 | 601 |
| 392 | 20250221 | 120500 | 2555679250 | 22600 | 22600 | 22600 | 22550 | 153 |
| 393 | 20250221 | 120400 | 2552224050 | 22600 | 22600 | 22650 | 22600 | 63 |
| 394 | 20250221 | 120300 | 2550799350 | 22600 | 22650 | 22650 | 22600 | 1214 |
| 395 | 20250221 | 120200 | 2523338450 | 22650 | 22600 | 22650 | 22600 | 1563 |
| 396 | 20250221 | 120100 | 2487946300 | 22600 | 22600 | 22600 | 22600 | 32 |
| 397 | 20250221 | 120000 | 2487223100 | 22600 | 22650 | 22650 | 22600 | 1324 |
| 398 | 20250221 | 115900 | 2457276100 | 22650 | 22600 | 22650 | 22600 | 1969 |
| 399 | 20250221 | 115800 | 2412678400 | 22600 | 22650 | 22650 | 22600 | 2367 |
| 400 | 20250221 | 115700 | 2359073400 | 22650 | 22650 | 22650 | 22600 | 4313 |
| 401 | 20250221 | 115600 | 2261386200 | 22600 | 22550 | 22650 | 22550 | 1324 |
| 402 | 20250221 | 115500 | 2231459350 | 22550 | 22600 | 22600 | 22550 | 614 |
| 403 | 20250221 | 115400 | 2217591100 | 22600 | 22600 | 22650 | 22600 | 6729 |
| 404 | 20250221 | 115300 | 2065465750 | 22550 | 22550 | 22600 | 22550 | 1799 |
| 405 | 20250221 | 115200 | 2024824450 | 22600 | 22450 | 22600 | 22450 | 6015 |
| 406 | 20250221 | 115100 | 1889379050 | 22450 | 22450 | 22500 | 22450 | 422 |
| 407 | 20250221 | 115000 | 1879884650 | 22450 | 22500 | 22500 | 22450 | 218 |
| 408 | 20250221 | 114900 | 1874990500 | 22450 | 22500 | 22500 | 22450 | 156 |
| 409 | 20250221 | 114800 | 1871482000 | 22500 | 22500 | 22500 | 22450 | 767 |
| 410 | 20250221 | 114700 | 1854234650 | 22450 | 22450 | 22500 | 22450 | 143 |
| 411 | 20250221 | 114600 | 1851024150 | 22500 | 22450 | 22500 | 22450 | 2315 |
| 412 | 20250221 | 114500 | 1799048100 | 22450 | 22400 | 22450 | 22400 | 573 |
| 413 | 20250221 | 114400 | 1786190850 | 22400 | 22450 | 22450 | 22400 | 71 |
| 414 | 20250221 | 114300 | 1784599950 | 22450 | 22400 | 22450 | 22400 | 1055 |
| 415 | 20250221 | 114200 | 1760960200 | 22450 | 22450 | 22450 | 22400 | 476 |
| 416 | 20250221 | 114100 | 1750280800 | 22350 | 22350 | 22350 | 22350 | 2 |
| 417 | 20250221 | 114000 | 1750236100 | 22450 | 22450 | 22450 | 22400 | 1245 |
| 418 | 20250221 | 113900 | 1722292700 | 22400 | 22450 | 22450 | 22400 | 327 |
| 419 | 20250221 | 113800 | 1714958900 | 22450 | 22400 | 22450 | 22400 | 408 |
| 420 | 20250221 | 113700 | 1705804450 | 22450 | 22400 | 22450 | 22400 | 983 |
| 421 | 20250221 | 113600 | 1683784350 | 22400 | 22450 | 22450 | 22400 | 29 |
| 422 | 20250221 | 113500 | 1683133350 | 22400 | 22350 | 22450 | 22350 | 910 |
| 423 | 20250221 | 113400 | 1662748700 | 22350 | 22350 | 22400 | 22350 | 205 |
| 424 | 20250221 | 113300 | 1658159250 | 22350 | 22400 | 22400 | 22350 | 24 |
| 425 | 20250221 | 113200 | 1657621950 | 22400 | 22400 | 22400 | 22350 | 28 |
| 426 | 20250221 | 113100 | 1656994800 | 22400 | 22400 | 22400 | 22400 | 6014 |
| 427 | 20250221 | 113000 | 1522281200 | 22400 | 22300 | 22400 | 22300 | 722 |
| 428 | 20250221 | 112900 | 1506136750 | 22300 | 22350 | 22350 | 22300 | 54 |
| 429 | 20250221 | 112800 | 1504930350 | 22350 | 22350 | 22350 | 22350 | 1 |
| 430 | 20250221 | 112700 | 1504908000 | 22300 | 22350 | 22350 | 22300 | 970 |
| 431 | 20250221 | 112600 | 1483228800 | 22400 | 22400 | 22400 | 22400 | 80 |
| 432 | 20250221 | 112500 | 1481436800 | 22400 | 22400 | 22400 | 22400 | 155 |
| 433 | 20250221 | 112400 | 1477964800 | 22350 | 22350 | 22400 | 22350 | 977 |
| 434 | 20250221 | 112300 | 1456080400 | 22450 | 22450 | 22450 | 22450 | 50 |
| 435 | 20250221 | 112200 | 1454957900 | 22450 | 22400 | 22450 | 22400 | 56 |
| 436 | 20250221 | 112100 | 1453702200 | 22400 | 22450 | 22450 | 22400 | 1092 |
| 437 | 20250221 | 112000 | 1429233600 | 22450 | 22350 | 22450 | 22350 | 474 |
| 438 | 20250221 | 111900 | 1418596900 | 22350 | 22400 | 22400 | 22350 | 50 |
| 439 | 20250221 | 111800 | 1417477750 | 22400 | 22350 | 22400 | 22350 | 623 |
| 440 | 20250221 | 111700 | 1403522650 | 22400 | 22400 | 22400 | 22400 | 117 |
| 441 | 20250221 | 111600 | 1400901850 | 22350 | 22400 | 22400 | 22350 | 28 |
| 442 | 20250221 | 111500 | 1400274700 | 22400 | 22400 | 22400 | 22400 | 18 |
| 443 | 20250221 | 111400 | 1399871500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 444 | 20250221 | 111300 | 1399871500 | 22400 | 22350 | 22400 | 22350 | 182 |
| 445 | 20250221 | 111200 | 1395797400 | 22350 | 22400 | 22450 | 22350 | 401 |
| 446 | 20250221 | 111100 | 1386816700 | 22400 | 22350 | 22400 | 22350 | 73 |
| 447 | 20250221 | 111000 | 1385183100 | 22400 | 22400 | 22400 | 22400 | 37 |
| 448 | 20250221 | 110900 | 1384354300 | 22400 | 22450 | 22450 | 22400 | 103 |
| 449 | 20250221 | 110800 | 1382044950 | 22400 | 22400 | 22450 | 22400 | 1768 |
| 450 | 20250221 | 110700 | 1342368650 | 22400 | 22350 | 22400 | 22350 | 1732 |
| 451 | 20250221 | 110600 | 1303574750 | 22400 | 22450 | 22450 | 22350 | 1707 |
| 452 | 20250221 | 110500 | 1265323750 | 22400 | 22450 | 22450 | 22400 | 164 |
| 453 | 20250221 | 110400 | 1261648500 | 22450 | 22450 | 22450 | 22450 | 528 |
| 454 | 20250221 | 110300 | 1249794900 | 22450 | 22450 | 22500 | 22450 | 257 |
| 455 | 20250221 | 110200 | 1244025200 | 22500 | 22450 | 22500 | 22400 | 323 |
| 456 | 20250221 | 110100 | 1236764800 | 22450 | 22450 | 22500 | 22400 | 858 |
| 457 | 20250221 | 110000 | 1217502300 | 22500 | 22500 | 22500 | 22450 | 652 |
| 458 | 20250221 | 105900 | 1202864000 | 22450 | 22450 | 22500 | 22450 | 628 |
| 459 | 20250221 | 105800 | 1188737300 | 22500 | 22450 | 22500 | 22450 | 967 |
| 460 | 20250221 | 105700 | 1166987350 | 22450 | 22400 | 22500 | 22400 | 10588 |
| 461 | 20250221 | 105600 | 929033750 | 22400 | 22450 | 22450 | 22400 | 74 |
| 462 | 20250221 | 105500 | 927374900 | 22450 | 22400 | 22450 | 22400 | 2100 |
| 463 | 20250221 | 105400 | 880314350 | 22400 | 22400 | 22400 | 22400 | 532 |
| 464 | 20250221 | 105300 | 868397550 | 22350 | 22350 | 22400 | 22350 | 180 |
| 465 | 20250221 | 105200 | 864365850 | 22350 | 22350 | 22400 | 22350 | 215 |
| 466 | 20250221 | 105100 | 859559300 | 22350 | 22350 | 22400 | 22350 | 928 |
| 467 | 20250221 | 105000 | 838797700 | 22350 | 22350 | 22350 | 22350 | 615 |
| 468 | 20250221 | 104900 | 825052450 | 22350 | 22400 | 22400 | 22350 | 51 |
| 469 | 20250221 | 104800 | 823910450 | 22350 | 22350 | 22350 | 22350 | 315 |
| 470 | 20250221 | 104700 | 816870200 | 22350 | 22350 | 22350 | 22350 | 756 |
| 471 | 20250221 | 104600 | 799973600 | 22400 | 22400 | 22400 | 22350 | 249 |
| 472 | 20250221 | 104500 | 794406250 | 22350 | 22350 | 22350 | 22350 | 4 |
| 473 | 20250221 | 104400 | 794316850 | 22350 | 22350 | 22400 | 22350 | 37 |
| 474 | 20250221 | 104300 | 793489050 | 22350 | 22450 | 22450 | 22350 | 1667 |
| 475 | 20250221 | 104200 | 756182850 | 22450 | 22400 | 22450 | 22400 | 1002 |
| 476 | 20250221 | 104100 | 733698300 | 22450 | 22400 | 22450 | 22400 | 290 |
| 477 | 20250221 | 104000 | 727199550 | 22400 | 22400 | 22450 | 22400 | 3359 |
| 478 | 20250221 | 103900 | 651941950 | 22400 | 22350 | 22400 | 22350 | 283 |
| 479 | 20250221 | 103800 | 645603000 | 22350 | 22350 | 22400 | 22350 | 209 |
| 480 | 20250221 | 103700 | 640928450 | 22350 | 22350 | 22400 | 22350 | 252 |
| 481 | 20250221 | 103600 | 635295400 | 22350 | 22350 | 22350 | 22350 | 675 |
| 482 | 20250221 | 103500 | 620209150 | 22350 | 22300 | 22350 | 22300 | 389 |
| 483 | 20250221 | 103400 | 611533250 | 22300 | 22300 | 22300 | 22300 | 54 |
| 484 | 20250221 | 103300 | 610329050 | 22300 | 22250 | 22300 | 22250 | 61 |
| 485 | 20250221 | 103200 | 608968800 | 22250 | 22300 | 22300 | 22250 | 27 |
| 486 | 20250221 | 103100 | 608366800 | 22300 | 22300 | 22300 | 22300 | 164 |
| 487 | 20250221 | 103000 | 604709600 | 22250 | 22250 | 22250 | 22250 | 17 |
| 488 | 20250221 | 102900 | 604331350 | 22250 | 22300 | 22300 | 22250 | 89 |
| 489 | 20250221 | 102800 | 602346700 | 22300 | 22300 | 22300 | 22300 | 10 |
| 490 | 20250221 | 102700 | 602123700 | 22300 | 22300 | 22300 | 22300 | 5 |
| 491 | 20250221 | 102600 | 602012200 | 22300 | 22250 | 22300 | 22250 | 48 |
| 492 | 20250221 | 102500 | 600943300 | 22300 | 22300 | 22300 | 22250 | 536 |
| 493 | 20250221 | 102400 | 588991000 | 22300 | 22300 | 22300 | 22250 | 94 |
| 494 | 20250221 | 102300 | 586895300 | 22300 | 22250 | 22300 | 22250 | 21 |
| 495 | 20250221 | 102200 | 586428000 | 22300 | 22300 | 22300 | 22300 | 203 |
| 496 | 20250221 | 102100 | 581901100 | 22300 | 22300 | 22300 | 22300 | 208 |
| 497 | 20250221 | 102000 | 577262700 | 22250 | 22300 | 22300 | 22250 | 19 |
| 498 | 20250221 | 101900 | 576839050 | 22300 | 22250 | 22300 | 22250 | 277 |
| 499 | 20250221 | 101800 | 570662000 | 22300 | 22250 | 22300 | 22250 | 570 |
| 500 | 20250221 | 101700 | 557952800 | 22300 | 22200 | 22300 | 22200 | 295 |
| 501 | 20250221 | 101600 | 551402000 | 22200 | 22250 | 22250 | 22200 | 11 |
| 502 | 20250221 | 101500 | 551157400 | 22250 | 22300 | 22300 | 22200 | 1112 |
| 503 | 20250221 | 101400 | 526385800 | 22300 | 22300 | 22300 | 22250 | 299 |
| 504 | 20250221 | 101300 | 519718150 | 22300 | 22300 | 22300 | 22300 | 22 |
| 505 | 20250221 | 101200 | 519227550 | 22250 | 22200 | 22250 | 22200 | 576 |
| 506 | 20250221 | 101100 | 506436600 | 22250 | 22250 | 22250 | 22250 | 16 |
| 507 | 20250221 | 101000 | 506080600 | 22250 | 22250 | 22250 | 22250 | 26 |
| 508 | 20250221 | 100900 | 505502100 | 22200 | 22300 | 22300 | 22200 | 540 |
| 509 | 20250221 | 100800 | 493473800 | 22300 | 22300 | 22300 | 22300 | 206 |
| 510 | 20250221 | 100700 | 488880000 | 22250 | 22300 | 22300 | 22250 | 156 |
| 511 | 20250221 | 100600 | 485408700 | 22300 | 22250 | 22300 | 22250 | 29 |
| 512 | 20250221 | 100500 | 484762550 | 22300 | 22300 | 22300 | 22300 | 25 |
| 513 | 20250221 | 100400 | 484205050 | 22300 | 22250 | 22300 | 22250 | 170 |
| 514 | 20250221 | 100300 | 480419100 | 22300 | 22300 | 22300 | 22300 | 447 |
| 515 | 20250221 | 100200 | 470451000 | 22300 | 22250 | 22300 | 22200 | 386 |
| 516 | 20250221 | 100100 | 461861600 | 22250 | 22250 | 22300 | 22250 | 441 |
| 517 | 20250221 | 100000 | 452047400 | 22250 | 22250 | 22250 | 22250 | 323 |
| 518 | 20250221 | 095900 | 444860650 | 22200 | 22200 | 22200 | 22200 | 649 |
| 519 | 20250221 | 095800 | 430452850 | 22200 | 22200 | 22200 | 22200 | 34 |
| 520 | 20250221 | 095700 | 429698050 | 22200 | 22150 | 22200 | 22150 | 29 |
| 521 | 20250221 | 095600 | 429054850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 522 | 20250221 | 095500 | 429054850 | 22200 | 22200 | 22200 | 22200 | 43 |
| 523 | 20250221 | 095400 | 428100250 | 22200 | 22150 | 22200 | 22100 | 67 |
| 524 | 20250221 | 095300 | 426616250 | 22150 | 22200 | 22250 | 22150 | 304 |
| 525 | 20250221 | 095200 | 419880300 | 22300 | 22150 | 22300 | 22100 | 1078 |
| 526 | 20250221 | 095100 | 395955600 | 22150 | 22200 | 22200 | 22150 | 169 |
| 527 | 20250221 | 095000 | 392211350 | 22200 | 22200 | 22200 | 22200 | 155 |
| 528 | 20250221 | 094900 | 388770350 | 22200 | 22200 | 22200 | 22200 | 25 |
| 529 | 20250221 | 094800 | 388215350 | 22200 | 22250 | 22250 | 22100 | 1056 |
| 530 | 20250221 | 094700 | 364764350 | 22250 | 22200 | 22250 | 22200 | 50 |
| 531 | 20250221 | 094600 | 363654050 | 22200 | 22200 | 22200 | 22200 | 319 |
| 532 | 20250221 | 094500 | 356572250 | 22200 | 22150 | 22200 | 22150 | 69 |
| 533 | 20250221 | 094400 | 355042600 | 22150 | 22150 | 22200 | 22100 | 70 |
| 534 | 20250221 | 094300 | 353490050 | 22150 | 22150 | 22150 | 22100 | 499 |
| 535 | 20250221 | 094200 | 342437450 | 22150 | 22150 | 22150 | 22150 | 144 |
| 536 | 20250221 | 094100 | 339247850 | 22150 | 22150 | 22150 | 22150 | 1 |
| 537 | 20250221 | 094000 | 339225700 | 22150 | 22150 | 22150 | 22150 | 357 |
| 538 | 20250221 | 093900 | 331318150 | 22150 | 22100 | 22200 | 22100 | 161 |
| 539 | 20250221 | 093800 | 327750350 | 22150 | 22150 | 22150 | 22150 | 444 |
| 540 | 20250221 | 093700 | 317915750 | 22200 | 22200 | 22200 | 22150 | 71 |
| 541 | 20250221 | 093600 | 316342100 | 22200 | 22150 | 22200 | 22150 | 204 |
| 542 | 20250221 | 093500 | 311813500 | 22150 | 22200 | 22200 | 22150 | 79 |
| 543 | 20250221 | 093400 | 310061050 | 22200 | 22200 | 22200 | 22200 | 13 |
| 544 | 20250221 | 093300 | 309772450 | 22200 | 22200 | 22200 | 22150 | 881 |
| 545 | 20250221 | 093200 | 290214300 | 22200 | 22200 | 22200 | 22200 | 294 |
| 546 | 20250221 | 093100 | 283687500 | 22150 | 22150 | 22150 | 22150 | 118 |
| 547 | 20250221 | 093000 | 281073800 | 22050 | 22100 | 22100 | 22000 | 705 |
| 548 | 20250221 | 092900 | 265509850 | 22000 | 22050 | 22050 | 22000 | 465 |
| 549 | 20250221 | 092800 | 255267100 | 22000 | 22000 | 22000 | 22000 | 55 |
| 550 | 20250221 | 092700 | 254057100 | 22000 | 22050 | 22050 | 22000 | 512 |
| 551 | 20250221 | 092600 | 242785600 | 22050 | 22050 | 22050 | 22050 | 6 |
| 552 | 20250221 | 092500 | 242653300 | 22050 | 22050 | 22050 | 22050 | 1 |
| 553 | 20250221 | 092400 | 242631250 | 22000 | 22000 | 22000 | 22000 | 196 |
| 554 | 20250221 | 092300 | 238319250 | 22050 | 22100 | 22100 | 22050 | 25 |
| 555 | 20250221 | 092200 | 237767950 | 22050 | 22050 | 22050 | 22050 | 163 |
| 556 | 20250221 | 092100 | 234173800 | 22050 | 22050 | 22050 | 22050 | 208 |
| 557 | 20250221 | 092000 | 229587400 | 22000 | 22000 | 22000 | 22000 | 308 |
| 558 | 20250221 | 091900 | 222811400 | 21950 | 22000 | 22000 | 21950 | 617 |
| 559 | 20250221 | 091800 | 209267400 | 22000 | 22000 | 22000 | 22000 | 322 |
| 560 | 20250221 | 091700 | 202183400 | 21950 | 21950 | 21950 | 21950 | 6 |
| 561 | 20250221 | 091600 | 202051700 | 21950 | 22000 | 22000 | 21950 | 1055 |
| 562 | 20250221 | 091500 | 178894350 | 21950 | 22000 | 22000 | 21950 | 143 |
| 563 | 20250221 | 091400 | 175748600 | 21950 | 21950 | 21950 | 21950 | 6 |
| 564 | 20250221 | 091300 | 175616900 | 21950 | 21950 | 21950 | 21950 | 75 |
| 565 | 20250221 | 091200 | 173970650 | 22000 | 22000 | 22000 | 21900 | 409 |
| 566 | 20250221 | 091100 | 164994300 | 22000 | 22000 | 22050 | 22000 | 72 |
| 567 | 20250221 | 091000 | 163410050 | 22000 | 22100 | 22100 | 22000 | 124 |
| 568 | 20250221 | 090900 | 160681650 | 22050 | 22100 | 22100 | 22050 | 345 |
| 569 | 20250221 | 090800 | 153069250 | 22100 | 22150 | 22150 | 22100 | 35 |
| 570 | 20250221 | 090700 | 152295100 | 22150 | 22050 | 22150 | 22050 | 426 |
| 571 | 20250221 | 090600 | 142873150 | 22100 | 22000 | 22100 | 22000 | 698 |
| 572 | 20250221 | 090500 | 127506000 | 21950 | 22000 | 22000 | 21950 | 488 |
| 573 | 20250221 | 090400 | 116772000 | 22000 | 22050 | 22050 | 21900 | 838 |
| 574 | 20250221 | 090300 | 98357800 | 22050 | 22100 | 22200 | 22050 | 368 |
| 575 | 20250221 | 090200 | 90232900 | 22150 | 22150 | 22150 | 22100 | 1264 |
| 576 | 20250221 | 090100 | 62235700 | 22050 | 22100 | 22100 | 22050 | 300 |
| 577 | 20250221 | 090000 | 55617050 | 22100 | 22300 | 22300 | 22100 | 2508 |