34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 97326 |
| 3 | 20250221 | 192000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20250221 | 191900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20250221 | 191800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20250221 | 191700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20250221 | 191600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20250221 | 191500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20250221 | 191400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20250221 | 191300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20250221 | 191200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20250221 | 191100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20250221 | 191000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20250221 | 190900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20250221 | 190800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20250221 | 190700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20250221 | 190600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20250221 | 190500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20250221 | 190400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20250221 | 190300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20250221 | 190200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20250221 | 190100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20250221 | 190000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20250221 | 185900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20250221 | 185800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20250221 | 185700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20250221 | 185600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20250221 | 185500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20250221 | 185400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20250221 | 185300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20250221 | 185200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20250221 | 185100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 97326 |
| 33 | 20250221 | 185000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20250221 | 184900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20250221 | 184800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20250221 | 184700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20250221 | 184600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20250221 | 184500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20250221 | 184400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20250221 | 184300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20250221 | 184200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20250221 | 184100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20250221 | 184000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20250221 | 183900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20250221 | 183800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20250221 | 183700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20250221 | 183600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20250221 | 183500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20250221 | 183400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20250221 | 183300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20250221 | 183200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20250221 | 183100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20250221 | 183000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20250221 | 182900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20250221 | 182800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20250221 | 182700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20250221 | 182600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20250221 | 182500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20250221 | 182400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20250221 | 182300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20250221 | 182200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20250221 | 182100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 97326 |
| 63 | 20250221 | 182000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20250221 | 181900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20250221 | 181800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20250221 | 181700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20250221 | 181600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20250221 | 181500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20250221 | 181400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20250221 | 181300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20250221 | 181200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20250221 | 181100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20250221 | 181000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20250221 | 180900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20250221 | 180800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20250221 | 180700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20250221 | 180600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20250221 | 180500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20250221 | 180400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20250221 | 180300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20250221 | 180200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20250221 | 180100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20250221 | 180000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20250221 | 175900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20250221 | 175800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20250221 | 175700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20250221 | 175600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20250221 | 175500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20250221 | 175400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20250221 | 175300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20250221 | 175200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20250221 | 175100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 97326 |
| 93 | 20250221 | 175000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20250221 | 174900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20250221 | 174800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20250221 | 174700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20250221 | 174600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20250221 | 174500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20250221 | 174400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20250221 | 174300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20250221 | 174200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20250221 | 174100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20250221 | 174000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20250221 | 173900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20250221 | 173800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20250221 | 173700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20250221 | 173600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20250221 | 173500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20250221 | 173400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20250221 | 173300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20250221 | 173200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20250221 | 173100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20250221 | 173000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20250221 | 172900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20250221 | 172800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20250221 | 172700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20250221 | 172600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20250221 | 172500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20250221 | 172400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20250221 | 172300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20250221 | 172200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20250221 | 172100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 97326 |
| 123 | 20250221 | 172000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20250221 | 171900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20250221 | 171800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20250221 | 171700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20250221 | 171600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20250221 | 171500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20250221 | 171400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20250221 | 171300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20250221 | 171200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20250221 | 171100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20250221 | 171000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20250221 | 170900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20250221 | 170800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20250221 | 170700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20250221 | 170600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20250221 | 170500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20250221 | 170400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20250221 | 170300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20250221 | 170200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20250221 | 170100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20250221 | 170000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20250221 | 165900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20250221 | 165800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20250221 | 165700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20250221 | 165600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20250221 | 165500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20250221 | 165400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20250221 | 165300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20250221 | 165200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20250221 | 165100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 97326 |
| 153 | 20250221 | 165000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20250221 | 164900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20250221 | 164800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20250221 | 164700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20250221 | 164600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20250221 | 164500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20250221 | 164400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20250221 | 164300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20250221 | 164200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20250221 | 164100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20250221 | 164000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20250221 | 163900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20250221 | 163800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20250221 | 163700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20250221 | 163600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20250221 | 163500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20250221 | 163400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20250221 | 163300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20250221 | 163200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20250221 | 163100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20250221 | 163000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20250221 | 162900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20250221 | 162800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20250221 | 162700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20250221 | 162600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20250221 | 162500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20250221 | 162400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20250221 | 162300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20250221 | 162200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20250221 | 162100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 97326 |
| 183 | 20250221 | 162000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20250221 | 161900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20250221 | 161800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20250221 | 161700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20250221 | 161600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20250221 | 161500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20250221 | 161400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20250221 | 161300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20250221 | 161200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20250221 | 161100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20250221 | 161000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20250221 | 160900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20250221 | 160800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20250221 | 160700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20250221 | 160600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20250221 | 160500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20250221 | 160400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20250221 | 160300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20250221 | 160200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20250221 | 160100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20250221 | 160000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20250221 | 155900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20250221 | 155800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20250221 | 155700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20250221 | 155600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20250221 | 155500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20250221 | 155400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20250221 | 155300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20250221 | 155200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20250221 | 155100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 97326 |
| 213 | 20250221 | 155000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20250221 | 154900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20250221 | 154800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20250221 | 154700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20250221 | 154600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20250221 | 154500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20250221 | 154400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20250221 | 154300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20250221 | 154200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20250221 | 154100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20250221 | 154000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 224 | 20250221 | 153900 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 225 | 20250221 | 153800 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 226 | 20250221 | 153700 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20250221 | 153600 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20250221 | 153500 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20250221 | 153400 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20250221 | 153300 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20250221 | 153200 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20250221 | 153100 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20250221 | 153000 | 96987278300 | 39900 | 39900 | 39900 | 39900 | 97326 |
| 234 | 20250221 | 152900 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 235 | 20250221 | 152800 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 236 | 20250221 | 152700 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 237 | 20250221 | 152600 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 238 | 20250221 | 152500 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 239 | 20250221 | 152400 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 240 | 20250221 | 152300 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 241 | 20250221 | 152200 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 242 | 20250221 | 152100 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 243 | 20250221 | 152000 | 93103970900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 244 | 20250221 | 151900 | 93103970900 | 39950 | 39950 | 40000 | 39950 | 11283 |
| 245 | 20250221 | 151800 | 92652821200 | 39950 | 39950 | 40000 | 39950 | 1768 |
| 246 | 20250221 | 151700 | 92582139350 | 40000 | 39950 | 40000 | 39900 | 11296 |
| 247 | 20250221 | 151600 | 92130840850 | 39950 | 39950 | 39950 | 39900 | 2510 |
| 248 | 20250221 | 151500 | 92030596650 | 39950 | 39900 | 39950 | 39900 | 2186 |
| 249 | 20250221 | 151400 | 91943302350 | 39950 | 39850 | 39950 | 39850 | 2969 |
| 250 | 20250221 | 151300 | 91824832250 | 39850 | 39900 | 39950 | 39850 | 33881 |
| 251 | 20250221 | 151200 | 90472897850 | 39950 | 39900 | 39950 | 39900 | 1565 |
| 252 | 20250221 | 151100 | 90410402800 | 39900 | 39950 | 39950 | 39900 | 3327 |
| 253 | 20250221 | 151000 | 90277507900 | 39950 | 39900 | 39950 | 39900 | 2445 |
| 254 | 20250221 | 150900 | 90179844900 | 39950 | 39950 | 40000 | 39900 | 16194 |
| 255 | 20250221 | 150800 | 89532926600 | 39950 | 39950 | 40000 | 39950 | 8677 |
| 256 | 20250221 | 150700 | 89186100700 | 39950 | 39950 | 40000 | 39950 | 7141 |
| 257 | 20250221 | 150600 | 88900784100 | 39950 | 40000 | 40000 | 39950 | 8236 |
| 258 | 20250221 | 150500 | 88571711550 | 40000 | 39950 | 40000 | 39950 | 3874 |
| 259 | 20250221 | 150400 | 88416875650 | 40000 | 39950 | 40000 | 39950 | 4594 |
| 260 | 20250221 | 150300 | 88233286450 | 39950 | 40000 | 40000 | 39950 | 5107 |
| 261 | 20250221 | 150200 | 88029216300 | 40000 | 39950 | 40000 | 39950 | 2142 |
| 262 | 20250221 | 150100 | 87943551700 | 39950 | 39950 | 40000 | 39950 | 719 |
| 263 | 20250221 | 150000 | 87914805500 | 39950 | 40000 | 40000 | 39950 | 3123 |
| 264 | 20250221 | 145900 | 87790017600 | 40000 | 39950 | 40000 | 39950 | 9507 |
| 265 | 20250221 | 145800 | 87410003450 | 40000 | 39950 | 40000 | 39950 | 1906 |
| 266 | 20250221 | 145700 | 87333807050 | 40000 | 39950 | 40000 | 39900 | 5079 |
| 267 | 20250221 | 145600 | 87130885200 | 39900 | 39950 | 39950 | 39900 | 4567 |
| 268 | 20250221 | 145500 | 86948449800 | 39950 | 39950 | 39950 | 39900 | 1124 |
| 269 | 20250221 | 145400 | 86903558750 | 39950 | 39950 | 39950 | 39900 | 3754 |
| 270 | 20250221 | 145300 | 86753716250 | 39900 | 39900 | 39950 | 39900 | 968 |
| 271 | 20250221 | 145200 | 86715062100 | 39950 | 39950 | 39950 | 39900 | 1504 |
| 272 | 20250221 | 145100 | 86654995300 | 39900 | 39950 | 39950 | 39900 | 1652 |
| 273 | 20250221 | 145000 | 86589012600 | 39900 | 39950 | 39950 | 39900 | 1265 |
| 274 | 20250221 | 144900 | 86538496200 | 39950 | 39950 | 39950 | 39900 | 7096 |
| 275 | 20250221 | 144800 | 86255155650 | 39950 | 39950 | 39950 | 39900 | 10859 |
| 276 | 20250221 | 144700 | 85821667050 | 39950 | 39950 | 39950 | 39900 | 7392 |
| 277 | 20250221 | 144600 | 85526660950 | 39900 | 40050 | 40050 | 39900 | 17523 |
| 278 | 20250221 | 144500 | 84826507500 | 40000 | 40000 | 40050 | 40000 | 3818 |
| 279 | 20250221 | 144400 | 84673757050 | 40000 | 39950 | 40050 | 39950 | 11302 |
| 280 | 20250221 | 144300 | 84221671000 | 40000 | 39950 | 40000 | 39950 | 1947 |
| 281 | 20250221 | 144200 | 84143821400 | 40000 | 39950 | 40000 | 39950 | 12124 |
| 282 | 20250221 | 144100 | 83658925850 | 39950 | 40000 | 40000 | 39950 | 3199 |
| 283 | 20250221 | 144000 | 83531090800 | 39950 | 40000 | 40000 | 39950 | 3266 |
| 284 | 20250221 | 143900 | 83400556950 | 39950 | 40000 | 40000 | 39950 | 1991 |
| 285 | 20250221 | 143800 | 83320977200 | 39950 | 40000 | 40000 | 39950 | 12969 |
| 286 | 20250221 | 143700 | 82802505650 | 39950 | 39950 | 40000 | 39950 | 2038 |
| 287 | 20250221 | 143600 | 82721054950 | 39950 | 40000 | 40000 | 39950 | 2091 |
| 288 | 20250221 | 143500 | 82637448350 | 39950 | 39950 | 40000 | 39950 | 3087 |
| 289 | 20250221 | 143400 | 82514081050 | 40000 | 40000 | 40000 | 39950 | 1502 |
| 290 | 20250221 | 143300 | 82454037850 | 39950 | 40000 | 40000 | 39950 | 2559 |
| 291 | 20250221 | 143200 | 82351698350 | 39950 | 39950 | 40000 | 39950 | 1837 |
| 292 | 20250221 | 143100 | 82278246550 | 40000 | 39950 | 40000 | 39950 | 1216 |
| 293 | 20250221 | 143000 | 82229625750 | 40000 | 39950 | 40000 | 39950 | 923 |
| 294 | 20250221 | 142900 | 82192721050 | 40000 | 39950 | 40000 | 39950 | 2731 |
| 295 | 20250221 | 142800 | 82083492600 | 40000 | 39950 | 40000 | 39950 | 2018 |
| 296 | 20250221 | 142700 | 82002845600 | 39950 | 40000 | 40000 | 39950 | 943 |
| 297 | 20250221 | 142600 | 81965142750 | 40000 | 40000 | 40000 | 39950 | 921 |
| 298 | 20250221 | 142500 | 81928318100 | 40000 | 39950 | 40000 | 39950 | 1702 |
| 299 | 20250221 | 142400 | 81860281950 | 40000 | 40000 | 40000 | 39950 | 1935 |
| 300 | 20250221 | 142300 | 81782955100 | 40000 | 40000 | 40000 | 39950 | 3383 |
| 301 | 20250221 | 142200 | 81647780900 | 40000 | 40000 | 40000 | 39950 | 31050 |
| 302 | 20250221 | 142100 | 80405806950 | 40000 | 40000 | 40000 | 39950 | 4136 |
| 303 | 20250221 | 142000 | 80240392650 | 40000 | 39950 | 40000 | 39950 | 1662 |
| 304 | 20250221 | 141900 | 80173956000 | 40000 | 40000 | 40000 | 39950 | 878 |
| 305 | 20250221 | 141800 | 80138851250 | 40000 | 40000 | 40000 | 39950 | 1251 |
| 306 | 20250221 | 141700 | 80088827850 | 39950 | 39950 | 40000 | 39950 | 953 |
| 307 | 20250221 | 141600 | 80050729150 | 39950 | 40000 | 40000 | 39950 | 1489 |
| 308 | 20250221 | 141500 | 79991206700 | 40000 | 40000 | 40000 | 39950 | 3105 |
| 309 | 20250221 | 141400 | 79867138750 | 40000 | 40000 | 40000 | 39950 | 906 |
| 310 | 20250221 | 141300 | 79830920400 | 40000 | 40000 | 40000 | 39950 | 3037 |
| 311 | 20250221 | 141200 | 79709541050 | 40000 | 39950 | 40000 | 39950 | 1278 |
| 312 | 20250221 | 141100 | 79658464950 | 39950 | 40000 | 40000 | 39950 | 1185 |
| 313 | 20250221 | 141000 | 79611075600 | 40000 | 39950 | 40000 | 39950 | 1449 |
| 314 | 20250221 | 140900 | 79553164850 | 40000 | 39950 | 40000 | 39950 | 1508 |
| 315 | 20250221 | 140800 | 79492881600 | 39900 | 39950 | 40000 | 39900 | 1858 |
| 316 | 20250221 | 140700 | 79418652950 | 39950 | 39950 | 40000 | 39950 | 1887 |
| 317 | 20250221 | 140600 | 79343236450 | 40000 | 40000 | 40000 | 39950 | 2757 |
| 318 | 20250221 | 140500 | 79233069100 | 39950 | 39950 | 40000 | 39950 | 821 |
| 319 | 20250221 | 140400 | 79200249700 | 40000 | 39950 | 40000 | 39950 | 932 |
| 320 | 20250221 | 140300 | 79163002050 | 39950 | 39950 | 40000 | 39900 | 2391 |
| 321 | 20250221 | 140200 | 79067466100 | 39900 | 39950 | 40000 | 39900 | 11607 |
| 322 | 20250221 | 140100 | 78603843600 | 39950 | 39950 | 39950 | 39900 | 560 |
| 323 | 20250221 | 140000 | 78581484350 | 39900 | 39950 | 40000 | 39900 | 14829 |
| 324 | 20250221 | 135900 | 77989132850 | 39950 | 39950 | 40000 | 39950 | 3425 |
| 325 | 20250221 | 135800 | 77852277700 | 39950 | 39950 | 40000 | 39950 | 2730 |
| 326 | 20250221 | 135700 | 77743107350 | 39950 | 40000 | 40000 | 39950 | 2946 |
| 327 | 20250221 | 135600 | 77625405350 | 39950 | 39950 | 40000 | 39900 | 4101 |
| 328 | 20250221 | 135500 | 77461549700 | 39950 | 39950 | 39950 | 39900 | 1010 |
| 329 | 20250221 | 135400 | 77421221100 | 39950 | 39900 | 39950 | 39900 | 2175 |
| 330 | 20250221 | 135300 | 77334367200 | 39900 | 39900 | 39950 | 39900 | 1303 |
| 331 | 20250221 | 135200 | 77282348900 | 39900 | 39950 | 39950 | 39900 | 1915 |
| 332 | 20250221 | 135100 | 77205887750 | 39900 | 39950 | 40000 | 39900 | 6274 |
| 333 | 20250221 | 135000 | 76955248950 | 40000 | 39950 | 40000 | 39950 | 1415 |
| 334 | 20250221 | 134900 | 76898701050 | 39950 | 39950 | 40000 | 39950 | 1261 |
| 335 | 20250221 | 134800 | 76848309600 | 39950 | 39950 | 40000 | 39900 | 18243 |
| 336 | 20250221 | 134700 | 76118957600 | 39950 | 39950 | 40000 | 39900 | 5341 |
| 337 | 20250221 | 134600 | 75905392000 | 40000 | 39950 | 40000 | 39900 | 19007 |
| 338 | 20250221 | 134500 | 75145647100 | 39950 | 40000 | 40000 | 39950 | 1293 |
| 339 | 20250221 | 134400 | 75093945300 | 39950 | 39950 | 40000 | 39950 | 3361 |
| 340 | 20250221 | 134300 | 74959651450 | 40000 | 40000 | 40000 | 39950 | 591 |
| 341 | 20250221 | 134200 | 74936016700 | 40000 | 39950 | 40000 | 39900 | 5739 |
| 342 | 20250221 | 134100 | 74706696050 | 39950 | 39950 | 39950 | 39900 | 2328 |
| 343 | 20250221 | 134000 | 74613711700 | 39950 | 39950 | 39950 | 39900 | 1391 |
| 344 | 20250221 | 133900 | 74558153850 | 39900 | 39950 | 39950 | 39900 | 510 |
| 345 | 20250221 | 133800 | 74537787450 | 39950 | 39950 | 39950 | 39900 | 2238 |
| 346 | 20250221 | 133700 | 74448450250 | 39900 | 39900 | 39950 | 39900 | 2434 |
| 347 | 20250221 | 133600 | 74351243250 | 39950 | 39900 | 39950 | 39900 | 1262 |
| 348 | 20250221 | 133500 | 74300844750 | 39950 | 39900 | 39950 | 39900 | 1203 |
| 349 | 20250221 | 133400 | 74252838550 | 39900 | 39900 | 39950 | 39900 | 1149 |
| 350 | 20250221 | 133300 | 74206958450 | 39950 | 39950 | 39950 | 39900 | 6366 |
| 351 | 20250221 | 133200 | 73952646000 | 39950 | 40000 | 40000 | 39900 | 1213 |
| 352 | 20250221 | 133100 | 73904194250 | 39950 | 39950 | 40000 | 39950 | 10426 |
| 353 | 20250221 | 133000 | 73487640050 | 40000 | 40000 | 40000 | 39950 | 1079 |
| 354 | 20250221 | 132900 | 73444503650 | 39950 | 40000 | 40000 | 39950 | 740 |
| 355 | 20250221 | 132800 | 73414920150 | 40000 | 40000 | 40000 | 39950 | 1076 |
| 356 | 20250221 | 132700 | 73371925900 | 40000 | 40000 | 40000 | 39950 | 1286 |
| 357 | 20250221 | 132600 | 73320506900 | 40000 | 40000 | 40000 | 39950 | 1905 |
| 358 | 20250221 | 132500 | 73244360750 | 39950 | 40000 | 40000 | 39950 | 1218 |
| 359 | 20250221 | 132400 | 73195674050 | 40000 | 40000 | 40000 | 39950 | 987 |
| 360 | 20250221 | 132300 | 73156220700 | 40000 | 39950 | 40000 | 39950 | 1840 |
| 361 | 20250221 | 132200 | 73082682250 | 40000 | 40000 | 40000 | 39950 | 904 |
| 362 | 20250221 | 132100 | 73046546250 | 39950 | 40000 | 40000 | 39950 | 1630 |
| 363 | 20250221 | 132000 | 72981372050 | 40000 | 40000 | 40000 | 39950 | 1662 |
| 364 | 20250221 | 131900 | 72914931700 | 39950 | 39950 | 40000 | 39950 | 736 |
| 365 | 20250221 | 131800 | 72885501400 | 39950 | 40000 | 40000 | 39950 | 813 |
| 366 | 20250221 | 131700 | 72852997450 | 39950 | 39900 | 39950 | 39900 | 2638 |
| 367 | 20250221 | 131600 | 72747641750 | 39900 | 39900 | 39950 | 39900 | 1593 |
| 368 | 20250221 | 131500 | 72684025150 | 39900 | 39900 | 39950 | 39900 | 2836 |
| 369 | 20250221 | 131400 | 72570807000 | 39950 | 40000 | 40000 | 39900 | 10148 |
| 370 | 20250221 | 131300 | 72165396650 | 40000 | 40000 | 40000 | 39950 | 3180 |
| 371 | 20250221 | 131200 | 72038296100 | 40000 | 40000 | 40000 | 39950 | 1204 |
| 372 | 20250221 | 131100 | 71990148100 | 39950 | 39950 | 40000 | 39950 | 1080 |
| 373 | 20250221 | 131000 | 71946966650 | 39950 | 40050 | 40100 | 39950 | 27928 |
| 374 | 20250221 | 130900 | 70829999900 | 40050 | 40100 | 40100 | 40050 | 2658 |
| 375 | 20250221 | 130800 | 70723534350 | 40100 | 40050 | 40100 | 40050 | 1387 |
| 376 | 20250221 | 130700 | 70667957250 | 40050 | 40100 | 40100 | 40050 | 2411 |
| 377 | 20250221 | 130600 | 70571368700 | 40100 | 40050 | 40100 | 40050 | 1398 |
| 378 | 20250221 | 130500 | 70515334100 | 40050 | 40050 | 40100 | 40050 | 875 |
| 379 | 20250221 | 130400 | 70480249400 | 40050 | 40000 | 40100 | 40000 | 3984 |
| 380 | 20250221 | 130300 | 70320678600 | 40000 | 40050 | 40050 | 40000 | 1887 |
| 381 | 20250221 | 130200 | 70245138750 | 40050 | 40000 | 40050 | 40000 | 1011 |
| 382 | 20250221 | 130100 | 70204667300 | 40050 | 40050 | 40050 | 40000 | 1442 |
| 383 | 20250221 | 130000 | 70146933900 | 40050 | 40050 | 40050 | 40000 | 1494 |
| 384 | 20250221 | 125900 | 70087148900 | 40000 | 40050 | 40050 | 40000 | 3657 |
| 385 | 20250221 | 125800 | 69940824850 | 40050 | 40050 | 40100 | 40000 | 3802 |
| 386 | 20250221 | 125700 | 69788577050 | 40050 | 40100 | 40100 | 40050 | 3797 |
| 387 | 20250221 | 125600 | 69636476750 | 40050 | 40100 | 40100 | 40050 | 1126 |
| 388 | 20250221 | 125500 | 69591360200 | 40100 | 40050 | 40100 | 40000 | 2364 |
| 389 | 20250221 | 125400 | 69496659100 | 40050 | 40050 | 40100 | 40000 | 3940 |
| 390 | 20250221 | 125300 | 69338851850 | 40050 | 40050 | 40050 | 40000 | 3693 |
| 391 | 20250221 | 125200 | 69190954800 | 40000 | 40000 | 40050 | 40000 | 2363 |
| 392 | 20250221 | 125100 | 69096331200 | 40050 | 40050 | 40050 | 40000 | 2131 |
| 393 | 20250221 | 125000 | 69011036100 | 40050 | 40000 | 40050 | 40000 | 1310 |
| 394 | 20250221 | 124900 | 68958588250 | 40000 | 40000 | 40050 | 40000 | 979 |
| 395 | 20250221 | 124800 | 68919387150 | 40050 | 40050 | 40050 | 40000 | 768 |
| 396 | 20250221 | 124700 | 68888631100 | 40050 | 40050 | 40050 | 40000 | 1316 |
| 397 | 20250221 | 124600 | 68835950000 | 40050 | 40050 | 40050 | 40000 | 1933 |
| 398 | 20250221 | 124500 | 68758538200 | 40050 | 40000 | 40050 | 40000 | 1228 |
| 399 | 20250221 | 124400 | 68709361350 | 40050 | 40050 | 40050 | 40000 | 1224 |
| 400 | 20250221 | 124300 | 68660375750 | 40050 | 40000 | 40050 | 40000 | 2764 |
| 401 | 20250221 | 124200 | 68549764550 | 40000 | 40050 | 40050 | 40000 | 2979 |
| 402 | 20250221 | 124100 | 68430459600 | 40050 | 40050 | 40050 | 40000 | 1333 |
| 403 | 20250221 | 124000 | 68377124300 | 40000 | 40000 | 40050 | 40000 | 1961 |
| 404 | 20250221 | 123900 | 68298611550 | 40050 | 40050 | 40050 | 40000 | 4814 |
| 405 | 20250221 | 123800 | 68106025250 | 40000 | 40000 | 40050 | 40000 | 1634 |
| 406 | 20250221 | 123700 | 68040645800 | 40050 | 40000 | 40050 | 40000 | 1427 |
| 407 | 20250221 | 123600 | 67983544600 | 40050 | 40050 | 40050 | 40000 | 1919 |
| 408 | 20250221 | 123500 | 67906717750 | 40050 | 40050 | 40050 | 40000 | 918 |
| 409 | 20250221 | 123400 | 67869958000 | 40050 | 40050 | 40050 | 40000 | 1852 |
| 410 | 20250221 | 123300 | 67795812200 | 40050 | 40050 | 40050 | 40000 | 999 |
| 411 | 20250221 | 123200 | 67755803000 | 40050 | 40000 | 40050 | 40000 | 999 |
| 412 | 20250221 | 123100 | 67715814650 | 40050 | 40050 | 40050 | 40000 | 9004 |
| 413 | 20250221 | 123000 | 67355566900 | 40050 | 40050 | 40050 | 40000 | 3375 |
| 414 | 20250221 | 122900 | 67220541300 | 40050 | 40050 | 40050 | 40000 | 774 |
| 415 | 20250221 | 122800 | 67189550500 | 40050 | 40100 | 40100 | 40000 | 985 |
| 416 | 20250221 | 122700 | 67150104700 | 40000 | 40050 | 40100 | 40000 | 1950 |
| 417 | 20250221 | 122600 | 67072019450 | 40050 | 40100 | 40100 | 40000 | 1978 |
| 418 | 20250221 | 122500 | 66992799050 | 40100 | 40050 | 40100 | 40000 | 7600 |
| 419 | 20250221 | 122400 | 66688435500 | 40050 | 40050 | 40100 | 40000 | 7495 |
| 420 | 20250221 | 122300 | 66388332650 | 40100 | 40050 | 40100 | 40050 | 687 |
| 421 | 20250221 | 122200 | 66360794900 | 40050 | 40050 | 40100 | 40050 | 1358 |
| 422 | 20250221 | 122100 | 66306353900 | 40100 | 40100 | 40100 | 40050 | 978 |
| 423 | 20250221 | 122000 | 66267151850 | 40100 | 40050 | 40100 | 40050 | 1816 |
| 424 | 20250221 | 121900 | 66194381100 | 40100 | 40100 | 40100 | 40050 | 419 |
| 425 | 20250221 | 121800 | 66177589300 | 40100 | 40050 | 40100 | 40000 | 4795 |
| 426 | 20250221 | 121700 | 65985596650 | 40050 | 40050 | 40050 | 40000 | 886 |
| 427 | 20250221 | 121600 | 65950120200 | 40000 | 40050 | 40050 | 40000 | 2937 |
| 428 | 20250221 | 121500 | 65832510000 | 40050 | 40050 | 40050 | 40000 | 763 |
| 429 | 20250221 | 121400 | 65801953050 | 40050 | 40050 | 40050 | 40000 | 1266 |
| 430 | 20250221 | 121300 | 65751250700 | 40050 | 40050 | 40050 | 40000 | 814 |
| 431 | 20250221 | 121200 | 65718658600 | 40050 | 40050 | 40050 | 40000 | 997 |
| 432 | 20250221 | 121100 | 65678738300 | 40050 | 40000 | 40050 | 40000 | 567 |
| 433 | 20250221 | 121000 | 65656034250 | 40000 | 40000 | 40050 | 39950 | 2472 |
| 434 | 20250221 | 120900 | 65557144000 | 40000 | 40000 | 40000 | 39950 | 3624 |
| 435 | 20250221 | 120800 | 65412200800 | 39950 | 40000 | 40000 | 39950 | 3304 |
| 436 | 20250221 | 120700 | 65280164600 | 40000 | 40000 | 40000 | 39950 | 1809 |
| 437 | 20250221 | 120600 | 65207825350 | 40000 | 40000 | 40000 | 39950 | 2090 |
| 438 | 20250221 | 120500 | 65124252700 | 39950 | 40000 | 40000 | 39950 | 1447 |
| 439 | 20250221 | 120400 | 65066390850 | 40000 | 40000 | 40000 | 39950 | 941 |
| 440 | 20250221 | 120300 | 65028759600 | 40000 | 39950 | 40000 | 39900 | 2913 |
| 441 | 20250221 | 120200 | 64912380100 | 39900 | 39950 | 40000 | 39900 | 8842 |
| 442 | 20250221 | 120100 | 64559104150 | 39950 | 40050 | 40050 | 39950 | 17346 |
| 443 | 20250221 | 120000 | 63865559350 | 40000 | 40050 | 40100 | 40000 | 9284 |
| 444 | 20250221 | 115900 | 63493810100 | 40100 | 40100 | 40100 | 40050 | 1541 |
| 445 | 20250221 | 115800 | 63432017700 | 40100 | 40100 | 40150 | 40050 | 6053 |
| 446 | 20250221 | 115700 | 63189282800 | 40100 | 40100 | 40150 | 40100 | 2765 |
| 447 | 20250221 | 115600 | 63078351000 | 40050 | 40100 | 40150 | 40050 | 7409 |
| 448 | 20250221 | 115500 | 62781256300 | 40100 | 40100 | 40200 | 40100 | 7707 |
| 449 | 20250221 | 115400 | 62471851850 | 40100 | 40100 | 40150 | 40050 | 6243 |
| 450 | 20250221 | 115300 | 62221391200 | 40100 | 40200 | 40250 | 40100 | 43114 |
| 451 | 20250221 | 115200 | 60489357750 | 40200 | 40150 | 40200 | 40150 | 40705 |
| 452 | 20250221 | 115100 | 58853210800 | 40150 | 40150 | 40200 | 40150 | 14422 |
| 453 | 20250221 | 115000 | 58273597750 | 40150 | 40150 | 40200 | 40100 | 21933 |
| 454 | 20250221 | 114900 | 57392926550 | 40150 | 40050 | 40150 | 40050 | 28117 |
| 455 | 20250221 | 114800 | 56265109100 | 40050 | 40000 | 40100 | 39950 | 67288 |
| 456 | 20250221 | 114700 | 53570771550 | 39950 | 39950 | 40000 | 39950 | 1532 |
| 457 | 20250221 | 114600 | 53509513650 | 40000 | 40000 | 40000 | 39950 | 1796 |
| 458 | 20250221 | 114500 | 53437714150 | 40000 | 40000 | 40000 | 39950 | 703 |
| 459 | 20250221 | 114400 | 53409600400 | 40000 | 40000 | 40000 | 39950 | 1474 |
| 460 | 20250221 | 114300 | 53350673150 | 40000 | 40000 | 40000 | 39950 | 1610 |
| 461 | 20250221 | 114200 | 53286334950 | 40000 | 39950 | 40000 | 39950 | 1845 |
| 462 | 20250221 | 114100 | 53212546800 | 40000 | 39950 | 40000 | 39950 | 1291 |
| 463 | 20250221 | 114000 | 53160938000 | 40000 | 39950 | 40000 | 39950 | 946 |
| 464 | 20250221 | 113900 | 53123106900 | 40000 | 40000 | 40000 | 39950 | 6036 |
| 465 | 20250221 | 113800 | 52881945100 | 40000 | 40000 | 40000 | 39950 | 1277 |
| 466 | 20250221 | 113700 | 52830885700 | 40000 | 40000 | 40000 | 39950 | 903 |
| 467 | 20250221 | 113600 | 52794791350 | 40000 | 39950 | 40000 | 39950 | 2099 |
| 468 | 20250221 | 113500 | 52710856450 | 40000 | 40000 | 40000 | 39950 | 3592 |
| 469 | 20250221 | 113400 | 52567217800 | 40000 | 40000 | 40000 | 39950 | 1186 |
| 470 | 20250221 | 113300 | 52519790050 | 40000 | 40000 | 40000 | 39950 | 2709 |
| 471 | 20250221 | 113200 | 52411476650 | 39950 | 40000 | 40000 | 39950 | 1349 |
| 472 | 20250221 | 113100 | 52357538050 | 39950 | 40000 | 40000 | 39950 | 2955 |
| 473 | 20250221 | 113000 | 52239382350 | 40000 | 39950 | 40000 | 39950 | 1450 |
| 474 | 20250221 | 112900 | 52181397950 | 39950 | 39950 | 40000 | 39950 | 4719 |
| 475 | 20250221 | 112800 | 51992812050 | 40000 | 40000 | 40000 | 39950 | 2597 |
| 476 | 20250221 | 112700 | 51888962300 | 40000 | 39950 | 40000 | 39950 | 1286 |
| 477 | 20250221 | 112600 | 51837535750 | 40000 | 39950 | 40000 | 39950 | 3447 |
| 478 | 20250221 | 112500 | 51699681850 | 40000 | 39950 | 40000 | 39950 | 6466 |
| 479 | 20250221 | 112400 | 51441314250 | 40000 | 39950 | 40000 | 39900 | 14789 |
| 480 | 20250221 | 112300 | 50850497750 | 39900 | 39950 | 39950 | 39900 | 2633 |
| 481 | 20250221 | 112200 | 50745416700 | 39950 | 39950 | 39950 | 39900 | 2620 |
| 482 | 20250221 | 112100 | 50640803800 | 39900 | 39950 | 39950 | 39900 | 1537 |
| 483 | 20250221 | 112000 | 50579446650 | 39950 | 39900 | 39950 | 39900 | 1166 |
| 484 | 20250221 | 111900 | 50532893850 | 39950 | 39900 | 39950 | 39900 | 1595 |
| 485 | 20250221 | 111800 | 50469227000 | 39900 | 39950 | 39950 | 39900 | 4667 |
| 486 | 20250221 | 111700 | 50282968100 | 39950 | 39950 | 39950 | 39900 | 971 |
| 487 | 20250221 | 111600 | 50244186050 | 39900 | 39900 | 39950 | 39900 | 1279 |
| 488 | 20250221 | 111500 | 50193110600 | 39950 | 39950 | 40000 | 39900 | 1663 |
| 489 | 20250221 | 111400 | 50126681850 | 39950 | 40000 | 40000 | 39950 | 1317 |
| 490 | 20250221 | 111300 | 50074022350 | 40000 | 40000 | 40000 | 39950 | 8202 |
| 491 | 20250221 | 111200 | 49746335000 | 40000 | 40000 | 40000 | 39950 | 966 |
| 492 | 20250221 | 111100 | 49707704300 | 40000 | 40000 | 40000 | 39950 | 1185 |
| 493 | 20250221 | 111000 | 49660317550 | 40000 | 40000 | 40000 | 39950 | 1150 |
| 494 | 20250221 | 110900 | 49614331500 | 40000 | 39950 | 40000 | 39900 | 6230 |
| 495 | 20250221 | 110800 | 49365422900 | 39950 | 39900 | 39950 | 39900 | 1552 |
| 496 | 20250221 | 110700 | 49303454800 | 39950 | 39950 | 39950 | 39900 | 2231 |
| 497 | 20250221 | 110600 | 49214368300 | 39950 | 39950 | 39950 | 39900 | 916 |
| 498 | 20250221 | 110500 | 49177787500 | 39950 | 39950 | 39950 | 39900 | 3597 |
| 499 | 20250221 | 110400 | 49034132150 | 39950 | 39900 | 39950 | 39900 | 2314 |
| 500 | 20250221 | 110300 | 48941696350 | 39900 | 39950 | 39950 | 39900 | 1426 |
| 501 | 20250221 | 110200 | 48884740150 | 39950 | 39900 | 40000 | 39900 | 3310 |
| 502 | 20250221 | 110100 | 48752536800 | 39950 | 40000 | 40000 | 39900 | 4772 |
| 503 | 20250221 | 110000 | 48561916550 | 40000 | 40000 | 40000 | 39950 | 3915 |
| 504 | 20250221 | 105900 | 48405477100 | 40000 | 40000 | 40000 | 39950 | 4294 |
| 505 | 20250221 | 105800 | 48233895750 | 40000 | 40000 | 40000 | 39950 | 2155 |
| 506 | 20250221 | 105700 | 48147765800 | 39950 | 40000 | 40000 | 39950 | 927 |
| 507 | 20250221 | 105600 | 48110707850 | 39950 | 39950 | 40000 | 39950 | 1467 |
| 508 | 20250221 | 105500 | 48052050850 | 39950 | 39950 | 40000 | 39950 | 5597 |
| 509 | 20250221 | 105400 | 47828250000 | 40000 | 40000 | 40000 | 39950 | 2034 |
| 510 | 20250221 | 105300 | 47746933850 | 40000 | 39900 | 40000 | 39900 | 8753 |
| 511 | 20250221 | 105200 | 47397167350 | 39950 | 39900 | 39950 | 39900 | 1382 |
| 512 | 20250221 | 105100 | 47341970300 | 39900 | 39900 | 39950 | 39900 | 668 |
| 513 | 20250221 | 105000 | 47315297650 | 39900 | 39950 | 39950 | 39900 | 3681 |
| 514 | 20250221 | 104900 | 47168263700 | 39950 | 39950 | 39950 | 39900 | 2450 |
| 515 | 20250221 | 104800 | 47070463700 | 39950 | 40000 | 40000 | 39900 | 7019 |
| 516 | 20250221 | 104700 | 46790051750 | 40000 | 39950 | 40000 | 39950 | 3194 |
| 517 | 20250221 | 104600 | 46662328950 | 40000 | 39950 | 40000 | 39950 | 831 |
| 518 | 20250221 | 104500 | 46629112300 | 39950 | 40000 | 40000 | 39950 | 2316 |
| 519 | 20250221 | 104400 | 46536541650 | 40000 | 40000 | 40000 | 39950 | 1941 |
| 520 | 20250221 | 104300 | 46458923800 | 40000 | 40000 | 40000 | 39950 | 1585 |
| 521 | 20250221 | 104200 | 46395558650 | 40000 | 40000 | 40050 | 39950 | 12300 |
| 522 | 20250221 | 104100 | 45903620500 | 40000 | 40000 | 40050 | 40000 | 2540 |
| 523 | 20250221 | 104000 | 45801956650 | 40000 | 40000 | 40050 | 40000 | 2188 |
| 524 | 20250221 | 103900 | 45714385600 | 40000 | 40050 | 40050 | 40000 | 4314 |
| 525 | 20250221 | 103800 | 45541716050 | 40000 | 40000 | 40050 | 39950 | 21752 |
| 526 | 20250221 | 103700 | 44671563000 | 39950 | 40000 | 40000 | 39950 | 1713 |
| 527 | 20250221 | 103600 | 44603105400 | 39950 | 40000 | 40000 | 39950 | 1969 |
| 528 | 20250221 | 103500 | 44524395300 | 40000 | 40000 | 40000 | 39950 | 2910 |
| 529 | 20250221 | 103400 | 44408046300 | 40000 | 40000 | 40000 | 39950 | 1591 |
| 530 | 20250221 | 103300 | 44344429200 | 40000 | 39950 | 40000 | 39950 | 2441 |
| 531 | 20250221 | 103200 | 44246869500 | 40000 | 40000 | 40000 | 39950 | 1766 |
| 532 | 20250221 | 103100 | 44176280500 | 40000 | 40000 | 40000 | 39950 | 1094 |
| 533 | 20250221 | 103000 | 44132552700 | 40000 | 39950 | 40000 | 39950 | 24246 |
| 534 | 20250221 | 102900 | 43163594450 | 39950 | 39950 | 39950 | 39900 | 1064 |
| 535 | 20250221 | 102800 | 43121095050 | 39950 | 39900 | 39950 | 39900 | 930 |
| 536 | 20250221 | 102700 | 43083963650 | 39900 | 39950 | 39950 | 39850 | 5140 |
| 537 | 20250221 | 102600 | 42878856600 | 39950 | 39950 | 39950 | 39900 | 3951 |
| 538 | 20250221 | 102500 | 42721176750 | 39900 | 39900 | 39950 | 39900 | 1542 |
| 539 | 20250221 | 102400 | 42659629700 | 39900 | 39900 | 39950 | 39900 | 2563 |
| 540 | 20250221 | 102300 | 42557344200 | 39950 | 39900 | 39950 | 39900 | 3838 |
| 541 | 20250221 | 102200 | 42404036900 | 39900 | 39900 | 39950 | 39850 | 10344 |
| 542 | 20250221 | 102100 | 41991325050 | 39900 | 39900 | 39900 | 39800 | 6811 |
| 543 | 20250221 | 102000 | 41719933700 | 39900 | 39850 | 39900 | 39850 | 2325 |
| 544 | 20250221 | 101900 | 41627273000 | 39900 | 39900 | 39900 | 39850 | 4159 |
| 545 | 20250221 | 101800 | 41461461950 | 39900 | 39900 | 39900 | 39850 | 1964 |
| 546 | 20250221 | 101700 | 41383186650 | 39900 | 39900 | 39900 | 39850 | 949 |
| 547 | 20250221 | 101600 | 41345331650 | 39900 | 39850 | 39900 | 39850 | 9364 |
| 548 | 20250221 | 101500 | 40971994350 | 39850 | 39850 | 39850 | 39800 | 1207 |
| 549 | 20250221 | 101400 | 40923936450 | 39850 | 39900 | 39900 | 39750 | 16857 |
| 550 | 20250221 | 101300 | 40252686400 | 39850 | 39900 | 39900 | 39850 | 4756 |
| 551 | 20250221 | 101200 | 40063124800 | 39900 | 39800 | 39900 | 39800 | 3125 |
| 552 | 20250221 | 101100 | 39938546950 | 39850 | 39850 | 39900 | 39800 | 8405 |
| 553 | 20250221 | 101000 | 39603597150 | 39850 | 39900 | 39900 | 39850 | 1543 |
| 554 | 20250221 | 100900 | 39542049850 | 39850 | 39800 | 39900 | 39750 | 26850 |
| 555 | 20250221 | 100800 | 38472684500 | 39800 | 39800 | 39800 | 39750 | 2896 |
| 556 | 20250221 | 100700 | 38357477550 | 39800 | 39800 | 39800 | 39750 | 1666 |
| 557 | 20250221 | 100600 | 38291214900 | 39800 | 39800 | 39800 | 39750 | 954 |
| 558 | 20250221 | 100500 | 38253260600 | 39800 | 39800 | 39800 | 39750 | 2190 |
| 559 | 20250221 | 100400 | 38166153700 | 39750 | 39800 | 39800 | 39750 | 2674 |
| 560 | 20250221 | 100300 | 38059841350 | 39750 | 39800 | 39800 | 39750 | 3454 |
| 561 | 20250221 | 100200 | 37922525650 | 39800 | 39800 | 39800 | 39750 | 2139 |
| 562 | 20250221 | 100100 | 37837466150 | 39800 | 39750 | 39850 | 39750 | 6915 |
| 563 | 20250221 | 100000 | 37562232250 | 39750 | 39800 | 39800 | 39750 | 2888 |
| 564 | 20250221 | 095900 | 37447397100 | 39800 | 39750 | 39800 | 39750 | 2445 |
| 565 | 20250221 | 095800 | 37350120900 | 39750 | 39750 | 39750 | 39700 | 7893 |
| 566 | 20250221 | 095700 | 37036377300 | 39750 | 39700 | 39750 | 39700 | 6308 |
| 567 | 20250221 | 095600 | 36785903600 | 39700 | 39700 | 39750 | 39700 | 3362 |
| 568 | 20250221 | 095500 | 36652415200 | 39700 | 39700 | 39750 | 39700 | 8590 |
| 569 | 20250221 | 095400 | 36311309850 | 39700 | 39750 | 39800 | 39700 | 10233 |
| 570 | 20250221 | 095300 | 35904617750 | 39800 | 39800 | 39850 | 39750 | 5135 |
| 571 | 20250221 | 095200 | 35700268350 | 39850 | 39850 | 39850 | 39800 | 2857 |
| 572 | 20250221 | 095100 | 35586524700 | 39800 | 39850 | 39850 | 39800 | 2447 |
| 573 | 20250221 | 095000 | 35489101100 | 39850 | 39850 | 39900 | 39800 | 10512 |
| 574 | 20250221 | 094900 | 35070231100 | 39850 | 39750 | 39900 | 39750 | 11438 |
| 575 | 20250221 | 094800 | 34614719300 | 39800 | 39800 | 39800 | 39750 | 2475 |
| 576 | 20250221 | 094700 | 34516314800 | 39750 | 39800 | 39800 | 39750 | 5049 |
| 577 | 20250221 | 094600 | 34315584900 | 39800 | 39750 | 39800 | 39700 | 12646 |
| 578 | 20250221 | 094500 | 33812977450 | 39700 | 39650 | 39750 | 39650 | 7170 |
| 579 | 20250221 | 094400 | 33528252150 | 39700 | 39650 | 39700 | 39600 | 11300 |
| 580 | 20250221 | 094300 | 33080086550 | 39650 | 39650 | 39650 | 39600 | 5171 |
| 581 | 20250221 | 094200 | 32875256450 | 39600 | 39650 | 39700 | 39600 | 28361 |
| 582 | 20250221 | 094100 | 31751395150 | 39650 | 39800 | 39800 | 39650 | 51243 |
| 583 | 20250221 | 094000 | 29715954900 | 39800 | 39850 | 39850 | 39750 | 14334 |
| 584 | 20250221 | 093900 | 29145592250 | 39850 | 39900 | 39900 | 39800 | 7002 |
| 585 | 20250221 | 093800 | 28866432600 | 39900 | 39900 | 39900 | 39800 | 6819 |
| 586 | 20250221 | 093700 | 28594584150 | 39850 | 39850 | 39900 | 39800 | 18016 |
| 587 | 20250221 | 093600 | 27876886250 | 39850 | 39850 | 39850 | 39800 | 21673 |
| 588 | 20250221 | 093500 | 27014275850 | 39850 | 39850 | 39850 | 39800 | 5215 |
| 589 | 20250221 | 093400 | 26806658850 | 39850 | 39850 | 39850 | 39800 | 3047 |
| 590 | 20250221 | 093300 | 26685330800 | 39850 | 39800 | 39850 | 39800 | 3801 |
| 591 | 20250221 | 093200 | 26534003100 | 39850 | 39850 | 39850 | 39800 | 2259 |
| 592 | 20250221 | 093100 | 26444052150 | 39850 | 39850 | 39850 | 39800 | 3735 |
| 593 | 20250221 | 093000 | 26295370850 | 39850 | 39850 | 39850 | 39800 | 4261 |
| 594 | 20250221 | 092900 | 26125738550 | 39850 | 39850 | 39850 | 39800 | 7859 |
| 595 | 20250221 | 092800 | 25812870150 | 39800 | 39950 | 39950 | 39800 | 20339 |
| 596 | 20250221 | 092700 | 25001489000 | 39950 | 39850 | 39950 | 39850 | 9099 |
| 597 | 20250221 | 092600 | 24638659650 | 39850 | 39800 | 39850 | 39800 | 5728 |
| 598 | 20250221 | 092500 | 24410632950 | 39800 | 39750 | 39800 | 39750 | 23442 |
| 599 | 20250221 | 092400 | 23478128100 | 39750 | 39850 | 39850 | 39750 | 12728 |
| 600 | 20250221 | 092300 | 22971643850 | 39850 | 39950 | 39950 | 39800 | 51574 |
| 601 | 20250221 | 092200 | 20916303550 | 39950 | 39950 | 39950 | 39900 | 16370 |
| 602 | 20250221 | 092100 | 20262644400 | 40000 | 40050 | 40050 | 39950 | 27698 |
| 603 | 20250221 | 092000 | 19155208700 | 40000 | 40050 | 40050 | 40000 | 3909 |
| 604 | 20250221 | 091900 | 18998811700 | 40000 | 40050 | 40100 | 40000 | 18386 |
| 605 | 20250221 | 091800 | 18262767550 | 40050 | 40100 | 40100 | 40050 | 7125 |
| 606 | 20250221 | 091700 | 17977208900 | 40100 | 40150 | 40150 | 40100 | 21902 |
| 607 | 20250221 | 091600 | 17098725450 | 40100 | 40150 | 40150 | 40100 | 8634 |
| 608 | 20250221 | 091500 | 16752332150 | 40100 | 40100 | 40150 | 40050 | 20548 |
| 609 | 20250221 | 091400 | 15928317200 | 40100 | 40100 | 40150 | 40050 | 30619 |
| 610 | 20250221 | 091300 | 14700558000 | 40100 | 40000 | 40150 | 40000 | 17815 |
| 611 | 20250221 | 091200 | 13986508950 | 40000 | 40000 | 40050 | 39950 | 10430 |
| 612 | 20250221 | 091100 | 13569017850 | 40000 | 39950 | 40050 | 39900 | 19777 |
| 613 | 20250221 | 091000 | 12777937400 | 39950 | 39950 | 39950 | 39900 | 5048 |
| 614 | 20250221 | 090900 | 12576380450 | 39950 | 39900 | 39950 | 39850 | 23766 |
| 615 | 20250221 | 090800 | 11628686900 | 39900 | 39950 | 40000 | 39900 | 10478 |
| 616 | 20250221 | 090700 | 11210351050 | 39950 | 40100 | 40100 | 39900 | 24809 |
| 617 | 20250221 | 090600 | 10218541450 | 40050 | 40050 | 40200 | 40000 | 40741 |
| 618 | 20250221 | 090500 | 8584286050 | 40050 | 40000 | 40100 | 39950 | 15361 |
| 619 | 20250221 | 090400 | 7969473250 | 40000 | 40050 | 40050 | 39950 | 17039 |
| 620 | 20250221 | 090300 | 7287890700 | 40000 | 40000 | 40100 | 40000 | 20507 |
| 621 | 20250221 | 090200 | 6467053400 | 40000 | 40100 | 40200 | 40000 | 40757 |
| 622 | 20250221 | 090100 | 4832200100 | 40100 | 39950 | 40150 | 39950 | 57950 |
| 623 | 20250221 | 090000 | 2511783750 | 39950 | 40000 | 40050 | 39900 | 61647 |