32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 12387 |
| 3 | 20250221 | 190400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20250221 | 190300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20250221 | 190200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20250221 | 190100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20250221 | 190000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20250221 | 185900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20250221 | 185800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20250221 | 185700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20250221 | 185600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20250221 | 185500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20250221 | 185400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20250221 | 185300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20250221 | 185200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20250221 | 185100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20250221 | 185000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20250221 | 184900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20250221 | 184800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20250221 | 184700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20250221 | 184600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20250221 | 184500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20250221 | 184400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20250221 | 184300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20250221 | 184200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20250221 | 184100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20250221 | 184000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20250221 | 183900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20250221 | 183800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20250221 | 183700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20250221 | 183600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20250221 | 183500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 12387 |
| 33 | 20250221 | 183400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20250221 | 183300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20250221 | 183200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20250221 | 183100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20250221 | 183000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20250221 | 182900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20250221 | 182800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20250221 | 182700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20250221 | 182600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20250221 | 182500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20250221 | 182400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20250221 | 182300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20250221 | 182200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20250221 | 182100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20250221 | 182000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20250221 | 181900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20250221 | 181800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20250221 | 181700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20250221 | 181600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20250221 | 181500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20250221 | 181400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20250221 | 181300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20250221 | 181200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20250221 | 181100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20250221 | 181000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20250221 | 180900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20250221 | 180800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20250221 | 180700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20250221 | 180600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20250221 | 180500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 12387 |
| 63 | 20250221 | 180400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20250221 | 180300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20250221 | 180200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20250221 | 180100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20250221 | 180000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20250221 | 175900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20250221 | 175800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20250221 | 175700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20250221 | 175600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20250221 | 175500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20250221 | 175400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20250221 | 175300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20250221 | 175200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20250221 | 175100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20250221 | 175000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20250221 | 174900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20250221 | 174800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20250221 | 174700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20250221 | 174600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20250221 | 174500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20250221 | 174400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20250221 | 174300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20250221 | 174200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20250221 | 174100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20250221 | 174000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20250221 | 173900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20250221 | 173800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20250221 | 173700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20250221 | 173600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20250221 | 173500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 12387 |
| 93 | 20250221 | 173400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20250221 | 173300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20250221 | 173200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20250221 | 173100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20250221 | 173000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20250221 | 172900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20250221 | 172800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20250221 | 172700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20250221 | 172600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20250221 | 172500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20250221 | 172400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20250221 | 172300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20250221 | 172200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20250221 | 172100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20250221 | 172000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20250221 | 171900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20250221 | 171800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20250221 | 171700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20250221 | 171600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20250221 | 171500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20250221 | 171400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20250221 | 171300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20250221 | 171200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20250221 | 171100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20250221 | 171000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20250221 | 170900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20250221 | 170800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20250221 | 170700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20250221 | 170600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20250221 | 170500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 12387 |
| 123 | 20250221 | 170400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20250221 | 170300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20250221 | 170200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20250221 | 170100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20250221 | 170000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20250221 | 165900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20250221 | 165800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20250221 | 165700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20250221 | 165600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20250221 | 165500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20250221 | 165400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20250221 | 165300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20250221 | 165200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20250221 | 165100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20250221 | 165000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20250221 | 164900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20250221 | 164800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20250221 | 164700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20250221 | 164600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20250221 | 164500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20250221 | 164400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20250221 | 164300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20250221 | 164200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20250221 | 164100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20250221 | 164000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20250221 | 163900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20250221 | 163800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20250221 | 163700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20250221 | 163600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20250221 | 163500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 12387 |
| 153 | 20250221 | 163400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20250221 | 163300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20250221 | 163200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20250221 | 163100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20250221 | 163000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20250221 | 162900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20250221 | 162800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20250221 | 162700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20250221 | 162600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20250221 | 162500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20250221 | 162400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20250221 | 162300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20250221 | 162200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20250221 | 162100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20250221 | 162000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20250221 | 161900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20250221 | 161800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20250221 | 161700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20250221 | 161600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20250221 | 161500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20250221 | 161400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20250221 | 161300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20250221 | 161200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20250221 | 161100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20250221 | 161000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20250221 | 160900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20250221 | 160800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20250221 | 160700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20250221 | 160600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20250221 | 160500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 12387 |
| 183 | 20250221 | 160400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20250221 | 160300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20250221 | 160200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20250221 | 160100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20250221 | 160000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20250221 | 155900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20250221 | 155800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20250221 | 155700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20250221 | 155600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20250221 | 155500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20250221 | 155400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20250221 | 155300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20250221 | 155200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20250221 | 155100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20250221 | 155000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20250221 | 154900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20250221 | 154800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20250221 | 154700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20250221 | 154600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20250221 | 154500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20250221 | 154400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20250221 | 154300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20250221 | 154200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20250221 | 154100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20250221 | 154000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20250221 | 153900 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20250221 | 153800 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20250221 | 153700 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20250221 | 153600 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20250221 | 153500 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 12387 |
| 213 | 20250221 | 153400 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20250221 | 153300 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20250221 | 153200 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20250221 | 153100 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20250221 | 153000 | 11155497750 | 31050 | 31050 | 31050 | 31050 | 12387 |
| 218 | 20250221 | 152900 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 219 | 20250221 | 152800 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 220 | 20250221 | 152700 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 221 | 20250221 | 152600 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 222 | 20250221 | 152500 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 223 | 20250221 | 152400 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20250221 | 152300 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 225 | 20250221 | 152200 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 226 | 20250221 | 152100 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 227 | 20250221 | 152000 | 10770881400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 228 | 20250221 | 151900 | 10770881400 | 31050 | 31050 | 31100 | 31000 | 798 |
| 229 | 20250221 | 151800 | 10746121400 | 31050 | 31000 | 31050 | 31000 | 677 |
| 230 | 20250221 | 151700 | 10725103850 | 31050 | 31100 | 31150 | 31050 | 3733 |
| 231 | 20250221 | 151600 | 10609126350 | 31150 | 31150 | 31150 | 31100 | 2281 |
| 232 | 20250221 | 151500 | 10538133150 | 31150 | 31100 | 31150 | 31100 | 1779 |
| 233 | 20250221 | 151400 | 10482733300 | 31100 | 31000 | 31150 | 31000 | 4483 |
| 234 | 20250221 | 151300 | 10343302500 | 31050 | 31050 | 31050 | 31050 | 1779 |
| 235 | 20250221 | 151200 | 10288064550 | 31050 | 31050 | 31100 | 31050 | 2267 |
| 236 | 20250221 | 151100 | 10217668350 | 31050 | 31050 | 31100 | 31000 | 1098 |
| 237 | 20250221 | 151000 | 10183575400 | 31050 | 31100 | 31100 | 31050 | 446 |
| 238 | 20250221 | 150900 | 10169726600 | 31100 | 31050 | 31100 | 31050 | 1031 |
| 239 | 20250221 | 150800 | 10137712150 | 31050 | 31100 | 31100 | 31050 | 912 |
| 240 | 20250221 | 150700 | 10109389750 | 31100 | 31050 | 31100 | 31050 | 214 |
| 241 | 20250221 | 150600 | 10102741200 | 31050 | 31050 | 31100 | 31000 | 2728 |
| 242 | 20250221 | 150500 | 10017995700 | 31050 | 31050 | 31100 | 31000 | 2612 |
| 243 | 20250221 | 150400 | 9936856500 | 31000 | 31000 | 31050 | 31000 | 925 |
| 244 | 20250221 | 150300 | 9908176400 | 31050 | 31050 | 31050 | 31050 | 864 |
| 245 | 20250221 | 150200 | 9881349200 | 31100 | 31150 | 31200 | 31050 | 3726 |
| 246 | 20250221 | 150100 | 9765334400 | 31150 | 30950 | 31200 | 30950 | 9642 |
| 247 | 20250221 | 150000 | 9465617300 | 31000 | 30950 | 31000 | 30950 | 2984 |
| 248 | 20250221 | 145900 | 9373124100 | 30950 | 31000 | 31000 | 30950 | 1089 |
| 249 | 20250221 | 145800 | 9339374900 | 31000 | 31000 | 31000 | 30950 | 791 |
| 250 | 20250221 | 145700 | 9314860550 | 31000 | 30950 | 31000 | 30900 | 4629 |
| 251 | 20250221 | 145600 | 9171470500 | 31000 | 30950 | 31000 | 30950 | 244 |
| 252 | 20250221 | 145500 | 9163915500 | 30950 | 30950 | 30950 | 30950 | 1481 |
| 253 | 20250221 | 145400 | 9118078550 | 30900 | 30950 | 30950 | 30900 | 208 |
| 254 | 20250221 | 145300 | 9111647200 | 30900 | 30950 | 30950 | 30900 | 166 |
| 255 | 20250221 | 145200 | 9106517300 | 30950 | 30850 | 30950 | 30850 | 1793 |
| 256 | 20250221 | 145100 | 9051129300 | 30850 | 30850 | 30900 | 30850 | 260 |
| 257 | 20250221 | 145000 | 9043108050 | 30850 | 30850 | 30900 | 30850 | 414 |
| 258 | 20250221 | 144900 | 9030335750 | 30850 | 30900 | 30900 | 30850 | 5 |
| 259 | 20250221 | 144800 | 9030181300 | 30900 | 30900 | 30900 | 30900 | 28 |
| 260 | 20250221 | 144700 | 9029316100 | 30900 | 30900 | 30900 | 30850 | 1121 |
| 261 | 20250221 | 144600 | 8994733150 | 30900 | 30900 | 30900 | 30850 | 1025 |
| 262 | 20250221 | 144500 | 8963065650 | 30900 | 30800 | 30900 | 30800 | 1263 |
| 263 | 20250221 | 144400 | 8924112050 | 30800 | 30850 | 30850 | 30800 | 1942 |
| 264 | 20250221 | 144300 | 8864298200 | 30850 | 30850 | 30850 | 30800 | 56 |
| 265 | 20250221 | 144200 | 8862571450 | 30850 | 30850 | 30850 | 30850 | 402 |
| 266 | 20250221 | 144100 | 8850169750 | 30850 | 30900 | 30900 | 30850 | 730 |
| 267 | 20250221 | 144000 | 8827649200 | 30900 | 30900 | 30900 | 30850 | 766 |
| 268 | 20250221 | 143900 | 8804017750 | 30900 | 30900 | 30950 | 30900 | 400 |
| 269 | 20250221 | 143800 | 8791657700 | 30900 | 30900 | 30900 | 30900 | 119 |
| 270 | 20250221 | 143700 | 8787980600 | 30950 | 30900 | 30950 | 30900 | 429 |
| 271 | 20250221 | 143600 | 8774722600 | 30900 | 30950 | 30950 | 30900 | 958 |
| 272 | 20250221 | 143500 | 8745120150 | 30950 | 30950 | 30950 | 30900 | 193 |
| 273 | 20250221 | 143400 | 8739147300 | 30900 | 30900 | 30900 | 30900 | 4 |
| 274 | 20250221 | 143300 | 8739023700 | 30900 | 30900 | 30950 | 30900 | 331 |
| 275 | 20250221 | 143200 | 8728795750 | 30900 | 30950 | 30950 | 30900 | 171 |
| 276 | 20250221 | 143100 | 8723504750 | 30950 | 30950 | 30950 | 30900 | 24 |
| 277 | 20250221 | 143000 | 8722762000 | 31000 | 31000 | 31000 | 30950 | 405 |
| 278 | 20250221 | 142900 | 8710207250 | 31000 | 30950 | 31000 | 30950 | 772 |
| 279 | 20250221 | 142800 | 8686295750 | 31000 | 31000 | 31000 | 30950 | 87 |
| 280 | 20250221 | 142700 | 8683598900 | 30950 | 30950 | 30950 | 30950 | 298 |
| 281 | 20250221 | 142600 | 8674375800 | 30950 | 30950 | 30950 | 30900 | 57 |
| 282 | 20250221 | 142500 | 8672611700 | 30950 | 30950 | 30950 | 30950 | 440 |
| 283 | 20250221 | 142400 | 8658993700 | 30900 | 30850 | 30950 | 30850 | 135 |
| 284 | 20250221 | 142300 | 8654822300 | 30850 | 30900 | 30900 | 30850 | 91 |
| 285 | 20250221 | 142200 | 8652012150 | 30900 | 30850 | 30900 | 30850 | 3099 |
| 286 | 20250221 | 142100 | 8556403050 | 30850 | 30850 | 30900 | 30850 | 2026 |
| 287 | 20250221 | 142000 | 8493900900 | 30850 | 30850 | 30850 | 30850 | 133 |
| 288 | 20250221 | 141900 | 8489797850 | 30850 | 30850 | 30900 | 30850 | 1646 |
| 289 | 20250221 | 141800 | 8439018700 | 30850 | 30900 | 30900 | 30850 | 179 |
| 290 | 20250221 | 141700 | 8433487900 | 30850 | 30850 | 30850 | 30850 | 533 |
| 291 | 20250221 | 141600 | 8417044850 | 30850 | 30850 | 30850 | 30850 | 214 |
| 292 | 20250221 | 141500 | 8410442950 | 30850 | 30850 | 30900 | 30850 | 1079 |
| 293 | 20250221 | 141400 | 8377155650 | 30900 | 30850 | 30900 | 30850 | 1339 |
| 294 | 20250221 | 141300 | 8335847050 | 30850 | 30900 | 30900 | 30850 | 21 |
| 295 | 20250221 | 141200 | 8335198650 | 30900 | 30900 | 30900 | 30900 | 52 |
| 296 | 20250221 | 141100 | 8333591850 | 30900 | 30900 | 30900 | 30900 | 290 |
| 297 | 20250221 | 141000 | 8324630850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 298 | 20250221 | 140900 | 8324630850 | 30900 | 30850 | 30900 | 30850 | 97 |
| 299 | 20250221 | 140800 | 8321634900 | 30850 | 30850 | 30850 | 30850 | 74 |
| 300 | 20250221 | 140700 | 8319352000 | 30850 | 30850 | 30850 | 30850 | 96 |
| 301 | 20250221 | 140600 | 8316390400 | 30850 | 30850 | 30850 | 30850 | 62 |
| 302 | 20250221 | 140500 | 8314477700 | 30850 | 30850 | 30850 | 30850 | 20 |
| 303 | 20250221 | 140400 | 8313860700 | 30900 | 30850 | 30900 | 30850 | 18 |
| 304 | 20250221 | 140300 | 8313305350 | 30850 | 30950 | 30950 | 30850 | 2247 |
| 305 | 20250221 | 140200 | 8243942400 | 31000 | 30950 | 31000 | 30950 | 289 |
| 306 | 20250221 | 140100 | 8234997150 | 30950 | 30950 | 31000 | 30950 | 187 |
| 307 | 20250221 | 140000 | 8229209450 | 30950 | 30900 | 30950 | 30900 | 234 |
| 308 | 20250221 | 135900 | 8221969200 | 30900 | 30950 | 30950 | 30900 | 346 |
| 309 | 20250221 | 135800 | 8211265500 | 31000 | 31000 | 31000 | 30900 | 741 |
| 310 | 20250221 | 135700 | 8188300600 | 30950 | 31050 | 31050 | 30950 | 1078 |
| 311 | 20250221 | 135600 | 8154885700 | 31000 | 31100 | 31100 | 31000 | 3045 |
| 312 | 20250221 | 135500 | 8060386200 | 31000 | 31000 | 31100 | 31000 | 1346 |
| 313 | 20250221 | 135400 | 8018610000 | 31000 | 31050 | 31050 | 30950 | 763 |
| 314 | 20250221 | 135300 | 7994962000 | 31050 | 31100 | 31100 | 31000 | 1561 |
| 315 | 20250221 | 135200 | 7946474900 | 31100 | 30950 | 31100 | 30950 | 9751 |
| 316 | 20250221 | 135100 | 7644045300 | 30900 | 30900 | 30950 | 30900 | 523 |
| 317 | 20250221 | 135000 | 7627884550 | 30900 | 30900 | 30950 | 30900 | 197 |
| 318 | 20250221 | 134900 | 7621797050 | 30900 | 30900 | 30950 | 30900 | 601 |
| 319 | 20250221 | 134800 | 7603226050 | 30900 | 30900 | 30950 | 30900 | 212 |
| 320 | 20250221 | 134700 | 7596675200 | 30900 | 30950 | 30950 | 30900 | 875 |
| 321 | 20250221 | 134600 | 7569602150 | 30950 | 30850 | 30950 | 30850 | 618 |
| 322 | 20250221 | 134500 | 7550505950 | 30850 | 30850 | 30850 | 30850 | 105 |
| 323 | 20250221 | 134400 | 7547266700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 324 | 20250221 | 134300 | 7547266700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 325 | 20250221 | 134200 | 7547266700 | 30800 | 30800 | 30900 | 30800 | 1577 |
| 326 | 20250221 | 134100 | 7498611850 | 30800 | 30800 | 30800 | 30750 | 1080 |
| 327 | 20250221 | 134000 | 7465351350 | 30800 | 30700 | 30800 | 30700 | 301 |
| 328 | 20250221 | 133900 | 7456101300 | 30750 | 30700 | 30750 | 30700 | 273 |
| 329 | 20250221 | 133800 | 7447707050 | 30700 | 30700 | 30700 | 30700 | 189 |
| 330 | 20250221 | 133700 | 7441904750 | 30750 | 30700 | 30750 | 30700 | 72 |
| 331 | 20250221 | 133600 | 7439694250 | 30700 | 30700 | 30700 | 30700 | 40 |
| 332 | 20250221 | 133500 | 7438466250 | 30750 | 30750 | 30750 | 30750 | 6 |
| 333 | 20250221 | 133400 | 7438281750 | 30750 | 30700 | 30750 | 30700 | 1001 |
| 334 | 20250221 | 133300 | 7407551000 | 30700 | 30700 | 30700 | 30700 | 339 |
| 335 | 20250221 | 133200 | 7397143700 | 30700 | 30700 | 30700 | 30700 | 500 |
| 336 | 20250221 | 133100 | 7381793700 | 30700 | 30650 | 30700 | 30650 | 170 |
| 337 | 20250221 | 133000 | 7376574750 | 30650 | 30750 | 30750 | 30650 | 1137 |
| 338 | 20250221 | 132900 | 7341668300 | 30750 | 30750 | 30800 | 30750 | 274 |
| 339 | 20250221 | 132800 | 7333242250 | 30750 | 30800 | 30800 | 30750 | 23 |
| 340 | 20250221 | 132700 | 7332534350 | 30800 | 30800 | 30800 | 30800 | 92 |
| 341 | 20250221 | 132600 | 7329700750 | 30800 | 30750 | 30800 | 30750 | 1016 |
| 342 | 20250221 | 132500 | 7298448750 | 30750 | 30750 | 30750 | 30750 | 107 |
| 343 | 20250221 | 132400 | 7295158500 | 30750 | 30750 | 30750 | 30750 | 31 |
| 344 | 20250221 | 132300 | 7294205250 | 30750 | 30800 | 30800 | 30750 | 80 |
| 345 | 20250221 | 132200 | 7291743750 | 30750 | 30800 | 30800 | 30750 | 184 |
| 346 | 20250221 | 132100 | 7286083750 | 30800 | 30800 | 30800 | 30800 | 40 |
| 347 | 20250221 | 132000 | 7284851750 | 30800 | 30800 | 30800 | 30800 | 166 |
| 348 | 20250221 | 131900 | 7279738950 | 30850 | 30800 | 30850 | 30800 | 682 |
| 349 | 20250221 | 131800 | 7258726750 | 30800 | 30750 | 30800 | 30750 | 113 |
| 350 | 20250221 | 131700 | 7255246950 | 30750 | 30750 | 30750 | 30750 | 145 |
| 351 | 20250221 | 131600 | 7250788200 | 30750 | 30700 | 30750 | 30700 | 417 |
| 352 | 20250221 | 131500 | 7237966950 | 30700 | 30700 | 30700 | 30700 | 297 |
| 353 | 20250221 | 131400 | 7228849050 | 30700 | 30700 | 30700 | 30700 | 73 |
| 354 | 20250221 | 131300 | 7226607950 | 30700 | 30700 | 30700 | 30650 | 299 |
| 355 | 20250221 | 131200 | 7217430000 | 30700 | 30700 | 30700 | 30700 | 101 |
| 356 | 20250221 | 131100 | 7214329300 | 30700 | 30700 | 30700 | 30700 | 10 |
| 357 | 20250221 | 131000 | 7214022300 | 30700 | 30700 | 30700 | 30650 | 1374 |
| 358 | 20250221 | 130900 | 7171908550 | 30650 | 30700 | 30700 | 30650 | 610 |
| 359 | 20250221 | 130800 | 7153201600 | 30700 | 30700 | 30700 | 30700 | 1442 |
| 360 | 20250221 | 130700 | 7108932200 | 30650 | 30700 | 30700 | 30650 | 270 |
| 361 | 20250221 | 130600 | 7100654350 | 30700 | 30700 | 30700 | 30700 | 3 |
| 362 | 20250221 | 130500 | 7100562250 | 30700 | 30700 | 30700 | 30700 | 14 |
| 363 | 20250221 | 130400 | 7100132450 | 30700 | 30700 | 30700 | 30700 | 12 |
| 364 | 20250221 | 130300 | 7099764050 | 30700 | 30700 | 30700 | 30700 | 374 |
| 365 | 20250221 | 130200 | 7088282250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 366 | 20250221 | 130100 | 7088282250 | 30700 | 30700 | 30750 | 30700 | 433 |
| 367 | 20250221 | 130000 | 7074989000 | 30700 | 30750 | 30750 | 30700 | 437 |
| 368 | 20250221 | 125900 | 7061572950 | 30700 | 30750 | 30750 | 30700 | 512 |
| 369 | 20250221 | 125800 | 7045853900 | 30750 | 30750 | 30750 | 30750 | 36 |
| 370 | 20250221 | 125700 | 7044746900 | 30750 | 30750 | 30750 | 30750 | 45 |
| 371 | 20250221 | 125600 | 7043363150 | 30750 | 30800 | 30800 | 30750 | 748 |
| 372 | 20250221 | 125500 | 7020361650 | 30800 | 30750 | 30800 | 30750 | 9 |
| 373 | 20250221 | 125400 | 7020084500 | 30800 | 30750 | 30800 | 30750 | 48 |
| 374 | 20250221 | 125300 | 7018607900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 375 | 20250221 | 125200 | 7018607900 | 30800 | 30850 | 30850 | 30750 | 111 |
| 376 | 20250221 | 125100 | 7015193350 | 30850 | 30800 | 30850 | 30750 | 52 |
| 377 | 20250221 | 125000 | 7013591700 | 30850 | 30750 | 30850 | 30750 | 362 |
| 378 | 20250221 | 124900 | 7002459800 | 30850 | 30800 | 30850 | 30800 | 182 |
| 379 | 20250221 | 124800 | 6996846000 | 30800 | 30850 | 30900 | 30800 | 945 |
| 380 | 20250221 | 124700 | 6967688500 | 30850 | 30800 | 30850 | 30800 | 96 |
| 381 | 20250221 | 124600 | 6964727000 | 30800 | 30800 | 30800 | 30800 | 72 |
| 382 | 20250221 | 124500 | 6962509400 | 30800 | 30850 | 30850 | 30800 | 174 |
| 383 | 20250221 | 124400 | 6957149850 | 30850 | 30850 | 30900 | 30800 | 569 |
| 384 | 20250221 | 124300 | 6939602700 | 30850 | 30850 | 30850 | 30850 | 284 |
| 385 | 20250221 | 124200 | 6930841300 | 30850 | 30850 | 30850 | 30800 | 572 |
| 386 | 20250221 | 124100 | 6913221750 | 30850 | 30750 | 30850 | 30750 | 516 |
| 387 | 20250221 | 124000 | 6897342300 | 30750 | 30800 | 30800 | 30750 | 118 |
| 388 | 20250221 | 123900 | 6893710950 | 30800 | 30750 | 30800 | 30750 | 870 |
| 389 | 20250221 | 123800 | 6866919950 | 30700 | 30750 | 30750 | 30700 | 960 |
| 390 | 20250221 | 123700 | 6837400950 | 30750 | 30700 | 30750 | 30700 | 327 |
| 391 | 20250221 | 123600 | 6827347450 | 30700 | 30650 | 30700 | 30650 | 763 |
| 392 | 20250221 | 123500 | 6803934300 | 30650 | 30700 | 30700 | 30650 | 1280 |
| 393 | 20250221 | 123400 | 6764693800 | 30700 | 30650 | 30700 | 30650 | 38 |
| 394 | 20250221 | 123300 | 6763527300 | 30650 | 30700 | 30700 | 30650 | 673 |
| 395 | 20250221 | 123200 | 6742879700 | 30700 | 30700 | 30750 | 30700 | 1352 |
| 396 | 20250221 | 123100 | 6701373200 | 30700 | 30750 | 30750 | 30700 | 23 |
| 397 | 20250221 | 123000 | 6700666100 | 30750 | 30750 | 30750 | 30750 | 51 |
| 398 | 20250221 | 122900 | 6699097850 | 30700 | 30700 | 30750 | 30700 | 102 |
| 399 | 20250221 | 122800 | 6695966400 | 30700 | 30700 | 30700 | 30700 | 98 |
| 400 | 20250221 | 122700 | 6692957800 | 30700 | 30750 | 30750 | 30700 | 19 |
| 401 | 20250221 | 122600 | 6692373650 | 30750 | 30750 | 30800 | 30750 | 307 |
| 402 | 20250221 | 122500 | 6682933150 | 30750 | 30750 | 30800 | 30750 | 331 |
| 403 | 20250221 | 122400 | 6672753150 | 30750 | 30850 | 30850 | 30750 | 88 |
| 404 | 20250221 | 122300 | 6670042750 | 30850 | 30800 | 30850 | 30800 | 938 |
| 405 | 20250221 | 122200 | 6641137300 | 30850 | 30850 | 30850 | 30850 | 53 |
| 406 | 20250221 | 122100 | 6639502250 | 30800 | 30850 | 30850 | 30800 | 7 |
| 407 | 20250221 | 122000 | 6639286400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 408 | 20250221 | 121900 | 6639286400 | 30850 | 30850 | 30850 | 30850 | 66 |
| 409 | 20250221 | 121800 | 6637250300 | 30850 | 30850 | 30850 | 30850 | 20 |
| 410 | 20250221 | 121700 | 6636633300 | 30850 | 30800 | 30850 | 30800 | 73 |
| 411 | 20250221 | 121600 | 6634381300 | 30850 | 30800 | 30850 | 30800 | 51 |
| 412 | 20250221 | 121500 | 6632810450 | 30800 | 30800 | 30800 | 30800 | 68 |
| 413 | 20250221 | 121400 | 6630716050 | 30800 | 30850 | 30850 | 30800 | 20 |
| 414 | 20250221 | 121300 | 6630099950 | 30850 | 30850 | 30850 | 30800 | 4 |
| 415 | 20250221 | 121200 | 6629976600 | 30850 | 30850 | 30850 | 30850 | 7 |
| 416 | 20250221 | 121100 | 6629760650 | 30850 | 30700 | 30850 | 30700 | 1113 |
| 417 | 20250221 | 121000 | 6595476750 | 30750 | 30750 | 30750 | 30750 | 318 |
| 418 | 20250221 | 120900 | 6585698250 | 30800 | 30850 | 30850 | 30800 | 152 |
| 419 | 20250221 | 120800 | 6581016500 | 30850 | 30850 | 30850 | 30850 | 11 |
| 420 | 20250221 | 120700 | 6580677150 | 30850 | 30800 | 30850 | 30800 | 8 |
| 421 | 20250221 | 120600 | 6580430650 | 30800 | 30800 | 30800 | 30800 | 30 |
| 422 | 20250221 | 120500 | 6579506650 | 30800 | 30800 | 30850 | 30800 | 78 |
| 423 | 20250221 | 120400 | 6577104100 | 30800 | 30850 | 30850 | 30800 | 139 |
| 424 | 20250221 | 120300 | 6572820500 | 30800 | 30800 | 30800 | 30800 | 45 |
| 425 | 20250221 | 120200 | 6571434500 | 30750 | 30750 | 30750 | 30750 | 95 |
| 426 | 20250221 | 120100 | 6568513250 | 30800 | 30850 | 30850 | 30800 | 116 |
| 427 | 20250221 | 120000 | 6564935400 | 30750 | 30800 | 30800 | 30750 | 317 |
| 428 | 20250221 | 115900 | 6555177050 | 30850 | 30850 | 30850 | 30850 | 20 |
| 429 | 20250221 | 115800 | 6554560050 | 30850 | 30800 | 30850 | 30800 | 1017 |
| 430 | 20250221 | 115700 | 6523188150 | 30800 | 30800 | 30800 | 30800 | 107 |
| 431 | 20250221 | 115600 | 6519892550 | 30800 | 30800 | 30900 | 30800 | 1262 |
| 432 | 20250221 | 115500 | 6480977900 | 30800 | 30750 | 30800 | 30700 | 758 |
| 433 | 20250221 | 115400 | 6457641700 | 30750 | 30750 | 30750 | 30750 | 310 |
| 434 | 20250221 | 115300 | 6448109200 | 30700 | 30750 | 30750 | 30700 | 125 |
| 435 | 20250221 | 115200 | 6444271650 | 30750 | 30700 | 30750 | 30700 | 61 |
| 436 | 20250221 | 115100 | 6442398050 | 30700 | 30750 | 30750 | 30700 | 399 |
| 437 | 20250221 | 115000 | 6430135950 | 30750 | 30800 | 30800 | 30750 | 25 |
| 438 | 20250221 | 114900 | 6429366750 | 30750 | 30750 | 30750 | 30750 | 0 |
| 439 | 20250221 | 114800 | 6429366750 | 30750 | 30750 | 30750 | 30750 | 23 |
| 440 | 20250221 | 114700 | 6428659500 | 30750 | 30750 | 30750 | 30750 | 93 |
| 441 | 20250221 | 114600 | 6425799750 | 30750 | 30750 | 30750 | 30750 | 123 |
| 442 | 20250221 | 114500 | 6422017500 | 30750 | 30800 | 30800 | 30750 | 410 |
| 443 | 20250221 | 114400 | 6409399950 | 30800 | 30800 | 30800 | 30800 | 0 |
| 444 | 20250221 | 114300 | 6409399950 | 30800 | 30800 | 30800 | 30800 | 1 |
| 445 | 20250221 | 114200 | 6409369150 | 30800 | 30700 | 30800 | 30700 | 616 |
| 446 | 20250221 | 114100 | 6390440250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 447 | 20250221 | 114000 | 6390440250 | 30700 | 30750 | 30750 | 30700 | 655 |
| 448 | 20250221 | 113900 | 6370323150 | 30750 | 30800 | 30800 | 30750 | 347 |
| 449 | 20250221 | 113800 | 6359649350 | 30750 | 30800 | 30800 | 30750 | 228 |
| 450 | 20250221 | 113700 | 6352627400 | 30800 | 30750 | 30800 | 30750 | 660 |
| 451 | 20250221 | 113600 | 6332313650 | 30750 | 30700 | 30750 | 30700 | 204 |
| 452 | 20250221 | 113500 | 6326050800 | 30700 | 30700 | 30750 | 30700 | 66 |
| 453 | 20250221 | 113400 | 6324024550 | 30750 | 30750 | 30750 | 30750 | 15 |
| 454 | 20250221 | 113300 | 6323563300 | 30700 | 30700 | 30700 | 30700 | 101 |
| 455 | 20250221 | 113200 | 6320462600 | 30700 | 30700 | 30700 | 30650 | 390 |
| 456 | 20250221 | 113100 | 6308495450 | 30700 | 30700 | 30750 | 30650 | 4690 |
| 457 | 20250221 | 113000 | 6164606000 | 30700 | 30700 | 30700 | 30700 | 311 |
| 458 | 20250221 | 112900 | 6155058300 | 30700 | 30700 | 30700 | 30700 | 153 |
| 459 | 20250221 | 112800 | 6150361200 | 30700 | 30700 | 30750 | 30700 | 194 |
| 460 | 20250221 | 112700 | 6144402850 | 30700 | 30750 | 30750 | 30700 | 1537 |
| 461 | 20250221 | 112600 | 6097145100 | 30800 | 30750 | 30800 | 30750 | 256 |
| 462 | 20250221 | 112500 | 6089272550 | 30750 | 30750 | 30750 | 30750 | 270 |
| 463 | 20250221 | 112400 | 6080970050 | 30800 | 30750 | 30800 | 30750 | 1049 |
| 464 | 20250221 | 112300 | 6048707950 | 30750 | 30800 | 30800 | 30750 | 43 |
| 465 | 20250221 | 112200 | 6047383700 | 30800 | 30800 | 30800 | 30750 | 1062 |
| 466 | 20250221 | 112100 | 6014682750 | 30850 | 30800 | 30850 | 30800 | 116 |
| 467 | 20250221 | 112000 | 6011109100 | 30850 | 30800 | 30850 | 30800 | 120 |
| 468 | 20250221 | 111900 | 6007412600 | 30800 | 30800 | 30800 | 30800 | 880 |
| 469 | 20250221 | 111800 | 5980308600 | 30800 | 30850 | 30850 | 30800 | 125 |
| 470 | 20250221 | 111700 | 5976458050 | 30850 | 30850 | 30850 | 30850 | 260 |
| 471 | 20250221 | 111600 | 5968437050 | 30800 | 30800 | 30800 | 30800 | 400 |
| 472 | 20250221 | 111500 | 5956117050 | 30800 | 30800 | 30800 | 30800 | 190 |
| 473 | 20250221 | 111400 | 5950265050 | 30800 | 30800 | 30850 | 30800 | 909 |
| 474 | 20250221 | 111300 | 5922267750 | 30800 | 30850 | 30850 | 30800 | 841 |
| 475 | 20250221 | 111200 | 5896361500 | 30800 | 30800 | 30850 | 30800 | 451 |
| 476 | 20250221 | 111100 | 5882467500 | 30800 | 30800 | 30800 | 30800 | 754 |
| 477 | 20250221 | 111000 | 5859244300 | 30800 | 30800 | 30850 | 30800 | 1079 |
| 478 | 20250221 | 110900 | 5826006050 | 30800 | 30800 | 30850 | 30800 | 522 |
| 479 | 20250221 | 110800 | 5809925300 | 30800 | 30850 | 30850 | 30800 | 662 |
| 480 | 20250221 | 110700 | 5789504350 | 30850 | 30900 | 30900 | 30850 | 263 |
| 481 | 20250221 | 110600 | 5781380100 | 30800 | 30800 | 30900 | 30750 | 1248 |
| 482 | 20250221 | 110500 | 5742952900 | 30950 | 30900 | 30950 | 30750 | 2082 |
| 483 | 20250221 | 110400 | 5678767850 | 30950 | 30900 | 30950 | 30900 | 104 |
| 484 | 20250221 | 110300 | 5675549100 | 30900 | 30850 | 30900 | 30850 | 614 |
| 485 | 20250221 | 110200 | 5656578000 | 30850 | 30900 | 30900 | 30850 | 565 |
| 486 | 20250221 | 110100 | 5639145000 | 30900 | 30850 | 30900 | 30850 | 129 |
| 487 | 20250221 | 110000 | 5635164350 | 30850 | 30850 | 30900 | 30850 | 131 |
| 488 | 20250221 | 105900 | 5631122850 | 30850 | 30850 | 30900 | 30850 | 228 |
| 489 | 20250221 | 105800 | 5624088850 | 30850 | 30900 | 30900 | 30850 | 354 |
| 490 | 20250221 | 105700 | 5613167850 | 30850 | 30900 | 30900 | 30850 | 40 |
| 491 | 20250221 | 105600 | 5611932250 | 30900 | 30900 | 30900 | 30900 | 105 |
| 492 | 20250221 | 105500 | 5608687750 | 30950 | 30900 | 30950 | 30900 | 92 |
| 493 | 20250221 | 105400 | 5605844450 | 30900 | 30950 | 30950 | 30900 | 417 |
| 494 | 20250221 | 105300 | 5592954600 | 30900 | 30900 | 30950 | 30900 | 950 |
| 495 | 20250221 | 105200 | 5563574100 | 30900 | 30950 | 30950 | 30900 | 393 |
| 496 | 20250221 | 105100 | 5551423900 | 30950 | 30950 | 30950 | 30900 | 189 |
| 497 | 20250221 | 105000 | 5545574400 | 30900 | 30950 | 30950 | 30850 | 1439 |
| 498 | 20250221 | 104900 | 5501118300 | 30950 | 30900 | 30950 | 30900 | 26 |
| 499 | 20250221 | 104800 | 5500314850 | 30900 | 30850 | 30900 | 30850 | 1385 |
| 500 | 20250221 | 104700 | 5457539950 | 30900 | 30950 | 30950 | 30850 | 1406 |
| 501 | 20250221 | 104600 | 5414110100 | 30900 | 30950 | 30950 | 30900 | 307 |
| 502 | 20250221 | 104500 | 5404612800 | 30950 | 31000 | 31000 | 30950 | 1842 |
| 503 | 20250221 | 104400 | 5347515750 | 31000 | 31050 | 31050 | 31000 | 317 |
| 504 | 20250221 | 104300 | 5337688550 | 31050 | 31000 | 31050 | 30950 | 1322 |
| 505 | 20250221 | 104200 | 5296716750 | 31050 | 31050 | 31050 | 31000 | 211 |
| 506 | 20250221 | 104100 | 5290174600 | 31050 | 31050 | 31050 | 31000 | 9 |
| 507 | 20250221 | 104000 | 5289895350 | 31000 | 31000 | 31000 | 30950 | 362 |
| 508 | 20250221 | 103900 | 5278674100 | 31000 | 31000 | 31000 | 31000 | 681 |
| 509 | 20250221 | 103800 | 5257563100 | 31000 | 30950 | 31000 | 30950 | 604 |
| 510 | 20250221 | 103700 | 5238867800 | 30950 | 31000 | 31000 | 30950 | 613 |
| 511 | 20250221 | 103600 | 5219866450 | 30950 | 30950 | 31000 | 30950 | 449 |
| 512 | 20250221 | 103500 | 5205963050 | 30950 | 30950 | 30950 | 30950 | 182 |
| 513 | 20250221 | 103400 | 5200330150 | 30950 | 31000 | 31000 | 30950 | 205 |
| 514 | 20250221 | 103300 | 5193975750 | 31000 | 31000 | 31000 | 31000 | 414 |
| 515 | 20250221 | 103200 | 5181141750 | 31000 | 31000 | 31000 | 31000 | 362 |
| 516 | 20250221 | 103100 | 5169919750 | 31050 | 31050 | 31050 | 31000 | 412 |
| 517 | 20250221 | 103000 | 5157127650 | 31100 | 31050 | 31100 | 31050 | 1012 |
| 518 | 20250221 | 102900 | 5125704950 | 31050 | 31050 | 31100 | 31050 | 623 |
| 519 | 20250221 | 102800 | 5106359200 | 31000 | 31050 | 31100 | 31000 | 1310 |
| 520 | 20250221 | 102700 | 5065688650 | 31100 | 31050 | 31100 | 31050 | 545 |
| 521 | 20250221 | 102600 | 5048762200 | 31050 | 31100 | 31100 | 31000 | 1156 |
| 522 | 20250221 | 102500 | 5012848000 | 31100 | 31050 | 31100 | 31000 | 1890 |
| 523 | 20250221 | 102400 | 4954107650 | 31050 | 30950 | 31050 | 30950 | 1279 |
| 524 | 20250221 | 102300 | 4914449150 | 31000 | 30950 | 31000 | 30950 | 501 |
| 525 | 20250221 | 102200 | 4898919150 | 31000 | 30950 | 31000 | 30900 | 273 |
| 526 | 20250221 | 102100 | 4890470800 | 30950 | 31050 | 31050 | 30950 | 1105 |
| 527 | 20250221 | 102000 | 4856209000 | 31000 | 31050 | 31050 | 31000 | 493 |
| 528 | 20250221 | 101900 | 4840908050 | 31050 | 31100 | 31100 | 31050 | 884 |
| 529 | 20250221 | 101800 | 4813427900 | 31050 | 31050 | 31100 | 31050 | 1036 |
| 530 | 20250221 | 101700 | 4781247600 | 31050 | 30950 | 31050 | 30950 | 3402 |
| 531 | 20250221 | 101600 | 4675709600 | 30900 | 30900 | 30950 | 30900 | 256 |
| 532 | 20250221 | 101500 | 4667798700 | 30900 | 30900 | 30900 | 30900 | 7 |
| 533 | 20250221 | 101400 | 4667582400 | 30900 | 30900 | 30900 | 30850 | 373 |
| 534 | 20250221 | 101300 | 4656056850 | 30900 | 30900 | 30900 | 30900 | 127 |
| 535 | 20250221 | 101200 | 4652132550 | 30850 | 30900 | 30900 | 30850 | 1362 |
| 536 | 20250221 | 101100 | 4610070700 | 30900 | 30750 | 30900 | 30750 | 2046 |
| 537 | 20250221 | 101000 | 4547039950 | 30800 | 30850 | 30850 | 30750 | 314 |
| 538 | 20250221 | 100900 | 4537375500 | 30850 | 30750 | 30850 | 30750 | 595 |
| 539 | 20250221 | 100800 | 4519070550 | 30750 | 30800 | 30800 | 30750 | 989 |
| 540 | 20250221 | 100700 | 4488635000 | 30800 | 30950 | 31000 | 30800 | 4580 |
| 541 | 20250221 | 100600 | 4347340150 | 30950 | 30950 | 31000 | 30950 | 1481 |
| 542 | 20250221 | 100500 | 4301502900 | 30950 | 31000 | 31000 | 30950 | 107 |
| 543 | 20250221 | 100400 | 4298187850 | 31000 | 30950 | 31000 | 30950 | 1765 |
| 544 | 20250221 | 100300 | 4243500500 | 30950 | 31000 | 31000 | 30950 | 616 |
| 545 | 20250221 | 100200 | 4224410250 | 31000 | 30950 | 31000 | 30950 | 1991 |
| 546 | 20250221 | 100100 | 4162691750 | 30950 | 31000 | 31000 | 30950 | 352 |
| 547 | 20250221 | 100000 | 4151784750 | 31000 | 30950 | 31000 | 30900 | 716 |
| 548 | 20250221 | 095900 | 4129637800 | 30950 | 30950 | 30950 | 30900 | 263 |
| 549 | 20250221 | 095800 | 4121508900 | 30950 | 30900 | 30950 | 30900 | 803 |
| 550 | 20250221 | 095700 | 4096672650 | 30950 | 30950 | 30950 | 30900 | 246 |
| 551 | 20250221 | 095600 | 4089070450 | 30900 | 31000 | 31000 | 30900 | 594 |
| 552 | 20250221 | 095500 | 4070693300 | 30950 | 30950 | 31000 | 30950 | 517 |
| 553 | 20250221 | 095400 | 4054689700 | 31000 | 31000 | 31050 | 30950 | 1136 |
| 554 | 20250221 | 095300 | 4019522700 | 31000 | 30950 | 31050 | 30950 | 370 |
| 555 | 20250221 | 095200 | 4008047100 | 30950 | 30950 | 31050 | 30950 | 895 |
| 556 | 20250221 | 095100 | 3980328850 | 31000 | 31050 | 31050 | 30950 | 222 |
| 557 | 20250221 | 095000 | 3973445950 | 31000 | 31000 | 31100 | 31000 | 1870 |
| 558 | 20250221 | 094900 | 3915441800 | 30950 | 30950 | 30950 | 30900 | 156 |
| 559 | 20250221 | 094800 | 3910614650 | 31000 | 30850 | 31000 | 30850 | 2670 |
| 560 | 20250221 | 094700 | 3828137150 | 30900 | 30900 | 30950 | 30900 | 1072 |
| 561 | 20250221 | 094600 | 3795011250 | 30900 | 30950 | 31000 | 30900 | 1159 |
| 562 | 20250221 | 094500 | 3759174950 | 30950 | 31000 | 31000 | 30950 | 755 |
| 563 | 20250221 | 094400 | 3735801050 | 31000 | 30950 | 31000 | 30950 | 259 |
| 564 | 20250221 | 094300 | 3727777150 | 30950 | 31000 | 31000 | 30900 | 3956 |
| 565 | 20250221 | 094200 | 3605247250 | 31050 | 31050 | 31100 | 31050 | 898 |
| 566 | 20250221 | 094100 | 3577357500 | 31050 | 31150 | 31150 | 31050 | 2220 |
| 567 | 20250221 | 094000 | 3508341100 | 31150 | 31100 | 31200 | 31100 | 2174 |
| 568 | 20250221 | 093900 | 3440649600 | 31150 | 31200 | 31250 | 31100 | 1917 |
| 569 | 20250221 | 093800 | 3380890000 | 31200 | 31250 | 31250 | 31100 | 4675 |
| 570 | 20250221 | 093700 | 3235160100 | 31250 | 31250 | 31300 | 31150 | 5750 |
| 571 | 20250221 | 093600 | 3055566050 | 31300 | 31050 | 31300 | 31000 | 12345 |
| 572 | 20250221 | 093500 | 2670703500 | 31100 | 31000 | 31100 | 30950 | 4760 |
| 573 | 20250221 | 093400 | 2522982100 | 31000 | 30900 | 31000 | 30900 | 2573 |
| 574 | 20250221 | 093300 | 2443316050 | 30900 | 30850 | 30900 | 30850 | 984 |
| 575 | 20250221 | 093200 | 2412942550 | 30850 | 30900 | 30900 | 30850 | 1539 |
| 576 | 20250221 | 093100 | 2365396750 | 30900 | 30850 | 30900 | 30850 | 1327 |
| 577 | 20250221 | 093000 | 2324424450 | 30800 | 30750 | 30850 | 30700 | 2109 |
| 578 | 20250221 | 092900 | 2259465550 | 30750 | 30750 | 30750 | 30750 | 239 |
| 579 | 20250221 | 092800 | 2252116300 | 30750 | 30700 | 30750 | 30700 | 254 |
| 580 | 20250221 | 092700 | 2244314850 | 30750 | 30700 | 30750 | 30700 | 346 |
| 581 | 20250221 | 092600 | 2233680150 | 30750 | 30750 | 30750 | 30700 | 297 |
| 582 | 20250221 | 092500 | 2224547650 | 30750 | 30800 | 30800 | 30750 | 1206 |
| 583 | 20250221 | 092400 | 2187457250 | 30800 | 30800 | 30800 | 30700 | 1594 |
| 584 | 20250221 | 092300 | 2138471850 | 30800 | 30700 | 30800 | 30700 | 386 |
| 585 | 20250221 | 092200 | 2126613000 | 30650 | 30650 | 30700 | 30600 | 2541 |
| 586 | 20250221 | 092100 | 2048708650 | 30650 | 30700 | 30700 | 30600 | 784 |
| 587 | 20250221 | 092000 | 2024660450 | 30700 | 30700 | 30700 | 30650 | 3168 |
| 588 | 20250221 | 091900 | 1927477450 | 30700 | 30800 | 30800 | 30700 | 1815 |
| 589 | 20250221 | 091800 | 1871713050 | 30800 | 30800 | 30850 | 30700 | 1574 |
| 590 | 20250221 | 091700 | 1823299100 | 30800 | 30750 | 30800 | 30750 | 846 |
| 591 | 20250221 | 091600 | 1797270950 | 30750 | 30650 | 30750 | 30650 | 1715 |
| 592 | 20250221 | 091500 | 1744586200 | 30700 | 30650 | 30750 | 30650 | 712 |
| 593 | 20250221 | 091400 | 1722738650 | 30650 | 30650 | 30700 | 30600 | 3172 |
| 594 | 20250221 | 091300 | 1625446300 | 30700 | 30750 | 30750 | 30700 | 1245 |
| 595 | 20250221 | 091200 | 1587218950 | 30700 | 30700 | 30750 | 30650 | 2035 |
| 596 | 20250221 | 091100 | 1524741500 | 30700 | 30800 | 30800 | 30700 | 3188 |
| 597 | 20250221 | 091000 | 1426770300 | 30800 | 30950 | 30950 | 30750 | 2275 |
| 598 | 20250221 | 090900 | 1356625000 | 30950 | 30900 | 31250 | 30850 | 16308 |
| 599 | 20250221 | 090800 | 850356350 | 30850 | 30650 | 30900 | 30600 | 5880 |
| 600 | 20250221 | 090700 | 669723300 | 30650 | 30550 | 30700 | 30500 | 2388 |
| 601 | 20250221 | 090600 | 596669600 | 30550 | 30550 | 30650 | 30500 | 4382 |
| 602 | 20250221 | 090500 | 462634700 | 30500 | 30600 | 30600 | 30500 | 2698 |
| 603 | 20250221 | 090400 | 380116500 | 30550 | 30400 | 30550 | 30400 | 1961 |
| 604 | 20250221 | 090300 | 320355500 | 30400 | 30400 | 30400 | 30350 | 1523 |
| 605 | 20250221 | 090200 | 274059850 | 30400 | 30250 | 30400 | 30250 | 1419 |
| 606 | 20250221 | 090100 | 230966450 | 30200 | 30300 | 30300 | 30150 | 3207 |
| 607 | 20250221 | 090000 | 134060700 | 30300 | 30350 | 30400 | 30300 | 4336 |