34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 193300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 3 | 20250221 | 193200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20250221 | 193100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20250221 | 193000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20250221 | 192900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20250221 | 192800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20250221 | 192700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20250221 | 192600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20250221 | 192500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20250221 | 192400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20250221 | 192300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20250221 | 192200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20250221 | 192100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20250221 | 192000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20250221 | 191900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20250221 | 191800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20250221 | 191700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20250221 | 191600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20250221 | 191500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20250221 | 191400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20250221 | 191300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20250221 | 191200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20250221 | 191100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20250221 | 191000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20250221 | 190900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20250221 | 190800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20250221 | 190700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20250221 | 190600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20250221 | 190500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20250221 | 190400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20250221 | 190300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 33 | 20250221 | 190200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20250221 | 190100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20250221 | 190000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20250221 | 185900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20250221 | 185800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20250221 | 185700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20250221 | 185600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20250221 | 185500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20250221 | 185400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20250221 | 185300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20250221 | 185200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20250221 | 185100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20250221 | 185000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20250221 | 184900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20250221 | 184800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20250221 | 184700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20250221 | 184600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20250221 | 184500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20250221 | 184400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20250221 | 184300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20250221 | 184200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20250221 | 184100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20250221 | 184000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20250221 | 183900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20250221 | 183800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20250221 | 183700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20250221 | 183600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20250221 | 183500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20250221 | 183400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20250221 | 183300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 63 | 20250221 | 183200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20250221 | 183100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20250221 | 183000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20250221 | 182900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20250221 | 182800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20250221 | 182700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20250221 | 182600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20250221 | 182500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20250221 | 182400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20250221 | 182300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20250221 | 182200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20250221 | 182100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20250221 | 182000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20250221 | 181900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20250221 | 181800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20250221 | 181700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20250221 | 181600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20250221 | 181500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20250221 | 181400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20250221 | 181300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20250221 | 181200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20250221 | 181100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20250221 | 181000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20250221 | 180900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20250221 | 180800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20250221 | 180700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20250221 | 180600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20250221 | 180500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20250221 | 180400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20250221 | 180300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 93 | 20250221 | 180200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20250221 | 180100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20250221 | 180000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20250221 | 175900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20250221 | 175800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20250221 | 175700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20250221 | 175600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20250221 | 175500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20250221 | 175400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20250221 | 175300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20250221 | 175200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20250221 | 175100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20250221 | 175000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20250221 | 174900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20250221 | 174800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20250221 | 174700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20250221 | 174600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20250221 | 174500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20250221 | 174400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20250221 | 174300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20250221 | 174200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20250221 | 174100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20250221 | 174000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20250221 | 173900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20250221 | 173800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20250221 | 173700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20250221 | 173600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20250221 | 173500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20250221 | 173400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20250221 | 173300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 123 | 20250221 | 173200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20250221 | 173100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20250221 | 173000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20250221 | 172900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20250221 | 172800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20250221 | 172700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20250221 | 172600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20250221 | 172500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20250221 | 172400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20250221 | 172300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20250221 | 172200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20250221 | 172100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20250221 | 172000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20250221 | 171900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20250221 | 171800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20250221 | 171700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20250221 | 171600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20250221 | 171500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20250221 | 171400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20250221 | 171300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20250221 | 171200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20250221 | 171100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20250221 | 171000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20250221 | 170900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20250221 | 170800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20250221 | 170700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20250221 | 170600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20250221 | 170500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20250221 | 170400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20250221 | 170300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 153 | 20250221 | 170200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20250221 | 170100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20250221 | 170000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20250221 | 165900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20250221 | 165800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20250221 | 165700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20250221 | 165600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20250221 | 165500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20250221 | 165400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20250221 | 165300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20250221 | 165200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20250221 | 165100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20250221 | 165000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20250221 | 164900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20250221 | 164800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20250221 | 164700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20250221 | 164600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20250221 | 164500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20250221 | 164400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20250221 | 164300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20250221 | 164200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20250221 | 164100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20250221 | 164000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20250221 | 163900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20250221 | 163800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20250221 | 163700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20250221 | 163600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20250221 | 163500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20250221 | 163400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20250221 | 163300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 183 | 20250221 | 163200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20250221 | 163100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20250221 | 163000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20250221 | 162900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20250221 | 162800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20250221 | 162700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20250221 | 162600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20250221 | 162500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20250221 | 162400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20250221 | 162300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20250221 | 162200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20250221 | 162100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20250221 | 162000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20250221 | 161900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20250221 | 161800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20250221 | 161700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20250221 | 161600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20250221 | 161500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20250221 | 161400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20250221 | 161300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20250221 | 161200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20250221 | 161100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20250221 | 161000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20250221 | 160900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20250221 | 160800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20250221 | 160700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20250221 | 160600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20250221 | 160500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20250221 | 160400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20250221 | 160300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 213 | 20250221 | 160200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20250221 | 160100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20250221 | 160000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20250221 | 155900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20250221 | 155800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20250221 | 155700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20250221 | 155600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20250221 | 155500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20250221 | 155400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20250221 | 155300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20250221 | 155200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20250221 | 155100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20250221 | 155000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20250221 | 154900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20250221 | 154800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20250221 | 154700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20250221 | 154600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20250221 | 154500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20250221 | 154400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20250221 | 154300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20250221 | 154200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20250221 | 154100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20250221 | 154000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20250221 | 153900 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20250221 | 153800 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20250221 | 153700 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20250221 | 153600 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20250221 | 153500 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20250221 | 153400 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20250221 | 153300 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 243 | 20250221 | 153200 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20250221 | 153100 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20250221 | 153000 | 22580761700 | 23550 | 23550 | 23550 | 23550 | 13146 |
| 246 | 20250221 | 152900 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20250221 | 152800 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20250221 | 152700 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20250221 | 152600 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20250221 | 152500 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20250221 | 152400 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20250221 | 152300 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20250221 | 152200 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20250221 | 152100 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20250221 | 152000 | 22271173400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20250221 | 151900 | 22271173400 | 23500 | 23550 | 23550 | 23450 | 6196 |
| 257 | 20250221 | 151800 | 22125481850 | 23550 | 23550 | 23600 | 23500 | 2398 |
| 258 | 20250221 | 151700 | 22069048700 | 23550 | 23600 | 23600 | 23500 | 7096 |
| 259 | 20250221 | 151600 | 21902020500 | 23600 | 23600 | 23650 | 23550 | 4975 |
| 260 | 20250221 | 151500 | 21784678550 | 23600 | 23650 | 23650 | 23600 | 2848 |
| 261 | 20250221 | 151400 | 21717379650 | 23600 | 23650 | 23700 | 23550 | 2492 |
| 262 | 20250221 | 151300 | 21658526750 | 23650 | 23550 | 23650 | 23450 | 10794 |
| 263 | 20250221 | 151200 | 21404678900 | 23550 | 23700 | 23700 | 23550 | 8412 |
| 264 | 20250221 | 151100 | 21206149550 | 23700 | 23800 | 23850 | 23700 | 9292 |
| 265 | 20250221 | 151000 | 20985356350 | 23850 | 23800 | 23850 | 23800 | 1100 |
| 266 | 20250221 | 150900 | 20959152400 | 23850 | 23850 | 23850 | 23800 | 3620 |
| 267 | 20250221 | 150800 | 20872979250 | 23800 | 23800 | 23850 | 23800 | 2053 |
| 268 | 20250221 | 150700 | 20824081200 | 23800 | 23800 | 23850 | 23750 | 5241 |
| 269 | 20250221 | 150600 | 20699410250 | 23800 | 23950 | 24000 | 23800 | 9162 |
| 270 | 20250221 | 150500 | 20480758500 | 23950 | 23950 | 24000 | 23900 | 6330 |
| 271 | 20250221 | 150400 | 20329228600 | 23950 | 24000 | 24000 | 23950 | 1585 |
| 272 | 20250221 | 150300 | 20291221150 | 23950 | 24050 | 24100 | 23950 | 10994 |
| 273 | 20250221 | 150200 | 20027326700 | 24050 | 24100 | 24100 | 24000 | 4214 |
| 274 | 20250221 | 150100 | 19926083000 | 24050 | 24050 | 24100 | 24050 | 2102 |
| 275 | 20250221 | 150000 | 19875506800 | 24050 | 24050 | 24100 | 24000 | 3964 |
| 276 | 20250221 | 145900 | 19780165800 | 24050 | 24100 | 24100 | 24050 | 3921 |
| 277 | 20250221 | 145800 | 19685856300 | 24050 | 24050 | 24100 | 24050 | 4519 |
| 278 | 20250221 | 145700 | 19577146100 | 24100 | 24150 | 24200 | 24050 | 6714 |
| 279 | 20250221 | 145600 | 19415181150 | 24200 | 24250 | 24300 | 24150 | 1070 |
| 280 | 20250221 | 145500 | 19389270350 | 24250 | 24200 | 24250 | 24150 | 2091 |
| 281 | 20250221 | 145400 | 19338635000 | 24250 | 24150 | 24250 | 24150 | 855 |
| 282 | 20250221 | 145300 | 19317961350 | 24150 | 24200 | 24200 | 24100 | 4564 |
| 283 | 20250221 | 145200 | 19207755600 | 24200 | 24250 | 24250 | 24200 | 5158 |
| 284 | 20250221 | 145100 | 19082920800 | 24250 | 24300 | 24300 | 24200 | 3610 |
| 285 | 20250221 | 145000 | 18995366950 | 24300 | 24300 | 24300 | 24250 | 1121 |
| 286 | 20250221 | 144900 | 18968129150 | 24300 | 24300 | 24300 | 24250 | 737 |
| 287 | 20250221 | 144800 | 18950233750 | 24300 | 24350 | 24350 | 24250 | 3687 |
| 288 | 20250221 | 144700 | 18860650550 | 24300 | 24350 | 24350 | 24300 | 1287 |
| 289 | 20250221 | 144600 | 18829326750 | 24350 | 24350 | 24350 | 24300 | 830 |
| 290 | 20250221 | 144500 | 18809132750 | 24350 | 24350 | 24350 | 24300 | 951 |
| 291 | 20250221 | 144400 | 18786008500 | 24350 | 24300 | 24400 | 24300 | 1028 |
| 292 | 20250221 | 144300 | 18760978500 | 24300 | 24300 | 24350 | 24300 | 792 |
| 293 | 20250221 | 144200 | 18741719900 | 24300 | 24450 | 24500 | 24300 | 8114 |
| 294 | 20250221 | 144100 | 18543882700 | 24450 | 24450 | 24450 | 24450 | 1439 |
| 295 | 20250221 | 144000 | 18508699150 | 24450 | 24450 | 24500 | 24450 | 545 |
| 296 | 20250221 | 143900 | 18495373200 | 24450 | 24500 | 24500 | 24450 | 209 |
| 297 | 20250221 | 143800 | 18490258450 | 24450 | 24550 | 24550 | 24450 | 5323 |
| 298 | 20250221 | 143700 | 18360049300 | 24550 | 24500 | 24550 | 24450 | 1573 |
| 299 | 20250221 | 143600 | 18321507700 | 24550 | 24500 | 24550 | 24500 | 1170 |
| 300 | 20250221 | 143500 | 18292833150 | 24500 | 24500 | 24550 | 24500 | 247 |
| 301 | 20250221 | 143400 | 18286781300 | 24500 | 24550 | 24550 | 24500 | 568 |
| 302 | 20250221 | 143300 | 18272863100 | 24500 | 24550 | 24550 | 24500 | 355 |
| 303 | 20250221 | 143200 | 18264158850 | 24500 | 24500 | 24550 | 24500 | 323 |
| 304 | 20250221 | 143100 | 18256243650 | 24500 | 24550 | 24550 | 24500 | 612 |
| 305 | 20250221 | 143000 | 18241226350 | 24550 | 24550 | 24600 | 24550 | 2112 |
| 306 | 20250221 | 142900 | 18189376650 | 24550 | 24550 | 24600 | 24550 | 171 |
| 307 | 20250221 | 142800 | 18185174500 | 24600 | 24550 | 24600 | 24550 | 325 |
| 308 | 20250221 | 142700 | 18177191750 | 24550 | 24600 | 24600 | 24550 | 294 |
| 309 | 20250221 | 142600 | 18169963750 | 24600 | 24550 | 24600 | 24550 | 1328 |
| 310 | 20250221 | 142500 | 18137308950 | 24550 | 24550 | 24550 | 24550 | 217 |
| 311 | 20250221 | 142400 | 18131981600 | 24550 | 24550 | 24600 | 24550 | 117 |
| 312 | 20250221 | 142300 | 18129107250 | 24550 | 24550 | 24600 | 24550 | 981 |
| 313 | 20250221 | 142200 | 18105001400 | 24550 | 24600 | 24600 | 24550 | 209 |
| 314 | 20250221 | 142100 | 18099869700 | 24550 | 24550 | 24550 | 24550 | 179 |
| 315 | 20250221 | 142000 | 18095475250 | 24550 | 24550 | 24600 | 24550 | 117 |
| 316 | 20250221 | 141900 | 18092602850 | 24550 | 24550 | 24600 | 24550 | 204 |
| 317 | 20250221 | 141800 | 18087594150 | 24550 | 24600 | 24600 | 24550 | 235 |
| 318 | 20250221 | 141700 | 18081824850 | 24550 | 24550 | 24550 | 24550 | 248 |
| 319 | 20250221 | 141600 | 18075736450 | 24550 | 24550 | 24550 | 24550 | 212 |
| 320 | 20250221 | 141500 | 18070531850 | 24600 | 24550 | 24600 | 24550 | 683 |
| 321 | 20250221 | 141400 | 18053763900 | 24550 | 24500 | 24550 | 24500 | 672 |
| 322 | 20250221 | 141300 | 18037273350 | 24500 | 24500 | 24550 | 24500 | 79 |
| 323 | 20250221 | 141200 | 18035337750 | 24500 | 24500 | 24500 | 24500 | 891 |
| 324 | 20250221 | 141100 | 18013508250 | 24500 | 24500 | 24550 | 24500 | 308 |
| 325 | 20250221 | 141000 | 18005962150 | 24500 | 24500 | 24500 | 24500 | 329 |
| 326 | 20250221 | 140900 | 17997901650 | 24500 | 24500 | 24550 | 24500 | 492 |
| 327 | 20250221 | 140800 | 17985843150 | 24500 | 24450 | 24500 | 24450 | 692 |
| 328 | 20250221 | 140700 | 17968892150 | 24450 | 24500 | 24500 | 24450 | 169 |
| 329 | 20250221 | 140600 | 17964757700 | 24500 | 24550 | 24550 | 24450 | 1632 |
| 330 | 20250221 | 140500 | 17924776900 | 24550 | 24550 | 24550 | 24500 | 944 |
| 331 | 20250221 | 140400 | 17901616850 | 24550 | 24550 | 24550 | 24550 | 454 |
| 332 | 20250221 | 140300 | 17890471150 | 24550 | 24500 | 24600 | 24500 | 1410 |
| 333 | 20250221 | 140200 | 17855906450 | 24500 | 24550 | 24550 | 24500 | 290 |
| 334 | 20250221 | 140100 | 17848792250 | 24500 | 24550 | 24550 | 24500 | 349 |
| 335 | 20250221 | 140000 | 17840232000 | 24500 | 24500 | 24550 | 24500 | 243 |
| 336 | 20250221 | 135900 | 17834272800 | 24500 | 24500 | 24550 | 24500 | 220 |
| 337 | 20250221 | 135800 | 17828878300 | 24550 | 24500 | 24550 | 24500 | 1089 |
| 338 | 20250221 | 135700 | 17802196000 | 24500 | 24500 | 24550 | 24500 | 444 |
| 339 | 20250221 | 135600 | 17791317550 | 24500 | 24600 | 24600 | 24500 | 1769 |
| 340 | 20250221 | 135500 | 17747895150 | 24550 | 24550 | 24550 | 24550 | 99 |
| 341 | 20250221 | 135400 | 17745464700 | 24550 | 24550 | 24600 | 24550 | 162 |
| 342 | 20250221 | 135300 | 17741487550 | 24550 | 24550 | 24600 | 24550 | 111 |
| 343 | 20250221 | 135200 | 17738761500 | 24550 | 24550 | 24550 | 24550 | 141 |
| 344 | 20250221 | 135100 | 17735299950 | 24550 | 24550 | 24600 | 24550 | 772 |
| 345 | 20250221 | 135000 | 17716347300 | 24550 | 24550 | 24600 | 24550 | 81 |
| 346 | 20250221 | 134900 | 17714358700 | 24550 | 24550 | 24550 | 24550 | 428 |
| 347 | 20250221 | 134800 | 17703851300 | 24550 | 24550 | 24600 | 24550 | 803 |
| 348 | 20250221 | 134700 | 17684132600 | 24550 | 24550 | 24600 | 24550 | 200 |
| 349 | 20250221 | 134600 | 17679217000 | 24600 | 24550 | 24600 | 24550 | 95 |
| 350 | 20250221 | 134500 | 17676884700 | 24550 | 24550 | 24550 | 24550 | 98 |
| 351 | 20250221 | 134400 | 17674478800 | 24600 | 24500 | 24600 | 24500 | 793 |
| 352 | 20250221 | 134300 | 17655014700 | 24500 | 24500 | 24500 | 24500 | 244 |
| 353 | 20250221 | 134200 | 17649036700 | 24500 | 24500 | 24500 | 24500 | 818 |
| 354 | 20250221 | 134100 | 17628995700 | 24500 | 24500 | 24500 | 24500 | 982 |
| 355 | 20250221 | 134000 | 17604936700 | 24500 | 24500 | 24550 | 24500 | 2795 |
| 356 | 20250221 | 133900 | 17536458900 | 24500 | 24500 | 24550 | 24500 | 2865 |
| 357 | 20250221 | 133800 | 17466263900 | 24550 | 24500 | 24550 | 24500 | 432 |
| 358 | 20250221 | 133700 | 17455669150 | 24500 | 24500 | 24500 | 24500 | 1385 |
| 359 | 20250221 | 133600 | 17421736650 | 24500 | 24500 | 24550 | 24500 | 447 |
| 360 | 20250221 | 133500 | 17410784900 | 24500 | 24550 | 24550 | 24500 | 211 |
| 361 | 20250221 | 133400 | 17405614000 | 24550 | 24550 | 24550 | 24500 | 317 |
| 362 | 20250221 | 133300 | 17397847050 | 24500 | 24500 | 24550 | 24500 | 110 |
| 363 | 20250221 | 133200 | 17395151350 | 24500 | 24500 | 24550 | 24500 | 232 |
| 364 | 20250221 | 133100 | 17389467250 | 24550 | 24550 | 24550 | 24500 | 375 |
| 365 | 20250221 | 133000 | 17380275650 | 24500 | 24500 | 24550 | 24500 | 420 |
| 366 | 20250221 | 132900 | 17369982600 | 24550 | 24550 | 24550 | 24500 | 582 |
| 367 | 20250221 | 132800 | 17355698550 | 24550 | 24600 | 24600 | 24500 | 310 |
| 368 | 20250221 | 132700 | 17348090450 | 24550 | 24550 | 24550 | 24500 | 415 |
| 369 | 20250221 | 132600 | 17337904750 | 24550 | 24600 | 24600 | 24550 | 805 |
| 370 | 20250221 | 132500 | 17318140500 | 24550 | 24550 | 24600 | 24550 | 3407 |
| 371 | 20250221 | 132400 | 17234498500 | 24550 | 24600 | 24600 | 24550 | 1309 |
| 372 | 20250221 | 132300 | 17202362400 | 24550 | 24550 | 24600 | 24550 | 501 |
| 373 | 20250221 | 132200 | 17190062100 | 24600 | 24550 | 24600 | 24550 | 113 |
| 374 | 20250221 | 132100 | 17187287500 | 24550 | 24600 | 24600 | 24550 | 2229 |
| 375 | 20250221 | 132000 | 17132457150 | 24600 | 24600 | 24650 | 24600 | 605 |
| 376 | 20250221 | 131900 | 17117567400 | 24600 | 24600 | 24600 | 24600 | 102 |
| 377 | 20250221 | 131800 | 17115058200 | 24600 | 24650 | 24650 | 24600 | 208 |
| 378 | 20250221 | 131700 | 17109936800 | 24600 | 24650 | 24650 | 24600 | 439 |
| 379 | 20250221 | 131600 | 17099129850 | 24700 | 24650 | 24700 | 24600 | 281 |
| 380 | 20250221 | 131500 | 17092215450 | 24650 | 24600 | 24650 | 24600 | 449 |
| 381 | 20250221 | 131400 | 17081149650 | 24600 | 24650 | 24650 | 24600 | 220 |
| 382 | 20250221 | 131300 | 17075730150 | 24650 | 24700 | 24700 | 24650 | 838 |
| 383 | 20250221 | 131200 | 17055073250 | 24650 | 24600 | 24650 | 24600 | 425 |
| 384 | 20250221 | 131100 | 17044601450 | 24600 | 24600 | 24600 | 24600 | 177 |
| 385 | 20250221 | 131000 | 17040247250 | 24600 | 24600 | 24650 | 24600 | 132 |
| 386 | 20250221 | 130900 | 17037000000 | 24600 | 24600 | 24650 | 24600 | 119 |
| 387 | 20250221 | 130800 | 17034071450 | 24600 | 24650 | 24650 | 24600 | 1626 |
| 388 | 20250221 | 130700 | 16994071600 | 24600 | 24700 | 24700 | 24600 | 394 |
| 389 | 20250221 | 130600 | 16984361900 | 24650 | 24700 | 24700 | 24650 | 119 |
| 390 | 20250221 | 130500 | 16981428000 | 24700 | 24700 | 24700 | 24600 | 198 |
| 391 | 20250221 | 130400 | 16976543550 | 24700 | 24600 | 24700 | 24600 | 380 |
| 392 | 20250221 | 130300 | 16967185250 | 24600 | 24600 | 24650 | 24600 | 338 |
| 393 | 20250221 | 130200 | 16958869250 | 24650 | 24600 | 24650 | 24600 | 189 |
| 394 | 20250221 | 130100 | 16954214750 | 24600 | 24600 | 24650 | 24600 | 579 |
| 395 | 20250221 | 130000 | 16939952650 | 24600 | 24600 | 24650 | 24600 | 242 |
| 396 | 20250221 | 125900 | 16933999400 | 24600 | 24600 | 24600 | 24600 | 79 |
| 397 | 20250221 | 125800 | 16932056000 | 24600 | 24650 | 24650 | 24600 | 258 |
| 398 | 20250221 | 125700 | 16925708100 | 24650 | 24600 | 24650 | 24600 | 590 |
| 399 | 20250221 | 125600 | 16911193650 | 24600 | 24600 | 24650 | 24600 | 272 |
| 400 | 20250221 | 125500 | 16904492800 | 24600 | 24600 | 24650 | 24600 | 320 |
| 401 | 20250221 | 125400 | 16896610300 | 24600 | 24650 | 24650 | 24600 | 170 |
| 402 | 20250221 | 125300 | 16892423750 | 24650 | 24650 | 24650 | 24600 | 309 |
| 403 | 20250221 | 125200 | 16884811700 | 24650 | 24600 | 24650 | 24600 | 140 |
| 404 | 20250221 | 125100 | 16881364650 | 24650 | 24600 | 24650 | 24600 | 120 |
| 405 | 20250221 | 125000 | 16878410600 | 24650 | 24650 | 24650 | 24600 | 122 |
| 406 | 20250221 | 124900 | 16875406600 | 24600 | 24650 | 24650 | 24600 | 430 |
| 407 | 20250221 | 124800 | 16864809000 | 24650 | 24700 | 24700 | 24650 | 294 |
| 408 | 20250221 | 124700 | 16857561850 | 24650 | 24650 | 24700 | 24650 | 1094 |
| 409 | 20250221 | 124600 | 16830593250 | 24650 | 24650 | 24700 | 24650 | 249 |
| 410 | 20250221 | 124500 | 16824451950 | 24650 | 24650 | 24650 | 24650 | 134 |
| 411 | 20250221 | 124400 | 16821148850 | 24700 | 24650 | 24700 | 24650 | 208 |
| 412 | 20250221 | 124300 | 16816020550 | 24650 | 24650 | 24700 | 24650 | 145 |
| 413 | 20250221 | 124200 | 16812443550 | 24700 | 24650 | 24700 | 24650 | 209 |
| 414 | 20250221 | 124100 | 16807286300 | 24650 | 24650 | 24700 | 24650 | 236 |
| 415 | 20250221 | 124000 | 16801464250 | 24700 | 24650 | 24700 | 24650 | 223 |
| 416 | 20250221 | 123900 | 16795962000 | 24650 | 24700 | 24700 | 24650 | 109 |
| 417 | 20250221 | 123800 | 16793274350 | 24650 | 24700 | 24700 | 24600 | 281 |
| 418 | 20250221 | 123700 | 16786348800 | 24650 | 24650 | 24700 | 24600 | 532 |
| 419 | 20250221 | 123600 | 16773238150 | 24650 | 24650 | 24650 | 24600 | 195 |
| 420 | 20250221 | 123500 | 16768435450 | 24650 | 24650 | 24650 | 24600 | 331 |
| 421 | 20250221 | 123400 | 16760280250 | 24650 | 24650 | 24650 | 24600 | 163 |
| 422 | 20250221 | 123300 | 16756267350 | 24600 | 24600 | 24700 | 24600 | 83 |
| 423 | 20250221 | 123200 | 16754225100 | 24700 | 24700 | 24700 | 24600 | 84 |
| 424 | 20250221 | 123100 | 16752156700 | 24650 | 24650 | 24700 | 24650 | 194 |
| 425 | 20250221 | 123000 | 16747369800 | 24700 | 24600 | 24700 | 24600 | 233 |
| 426 | 20250221 | 122900 | 16741629950 | 24650 | 24650 | 24650 | 24600 | 89 |
| 427 | 20250221 | 122800 | 16739439250 | 24600 | 24650 | 24650 | 24600 | 215 |
| 428 | 20250221 | 122700 | 16734145300 | 24650 | 24650 | 24650 | 24600 | 414 |
| 429 | 20250221 | 122600 | 16723942150 | 24650 | 24650 | 24650 | 24600 | 664 |
| 430 | 20250221 | 122500 | 16707579650 | 24650 | 24650 | 24650 | 24600 | 135 |
| 431 | 20250221 | 122400 | 16704255900 | 24600 | 24600 | 24650 | 24600 | 265 |
| 432 | 20250221 | 122300 | 16697734300 | 24600 | 24700 | 24700 | 24600 | 173 |
| 433 | 20250221 | 122200 | 16693469100 | 24700 | 24600 | 24700 | 24600 | 288 |
| 434 | 20250221 | 122100 | 16686374050 | 24650 | 24650 | 24650 | 24600 | 168 |
| 435 | 20250221 | 122000 | 16682239750 | 24650 | 24650 | 24650 | 24600 | 591 |
| 436 | 20250221 | 121900 | 16667675500 | 24650 | 24650 | 24650 | 24600 | 154 |
| 437 | 20250221 | 121800 | 16663881400 | 24600 | 24650 | 24650 | 24600 | 284 |
| 438 | 20250221 | 121700 | 16656885800 | 24600 | 24600 | 24650 | 24600 | 138 |
| 439 | 20250221 | 121600 | 16653488050 | 24600 | 24700 | 24700 | 24600 | 837 |
| 440 | 20250221 | 121500 | 16632896700 | 24600 | 24600 | 24650 | 24600 | 111 |
| 441 | 20250221 | 121400 | 16630163650 | 24600 | 24600 | 24650 | 24600 | 502 |
| 442 | 20250221 | 121300 | 16617808250 | 24650 | 24650 | 24650 | 24600 | 122 |
| 443 | 20250221 | 121200 | 16614806150 | 24600 | 24600 | 24600 | 24600 | 121 |
| 444 | 20250221 | 121100 | 16611829550 | 24650 | 24650 | 24700 | 24600 | 97 |
| 445 | 20250221 | 121000 | 16609440050 | 24700 | 24650 | 24700 | 24600 | 242 |
| 446 | 20250221 | 120900 | 16603478250 | 24650 | 24600 | 24650 | 24600 | 437 |
| 447 | 20250221 | 120800 | 16592721500 | 24600 | 24600 | 24600 | 24600 | 104 |
| 448 | 20250221 | 120700 | 16590163100 | 24600 | 24600 | 24650 | 24600 | 297 |
| 449 | 20250221 | 120600 | 16582846600 | 24650 | 24600 | 24650 | 24600 | 300 |
| 450 | 20250221 | 120500 | 16575466450 | 24600 | 24550 | 24600 | 24550 | 411 |
| 451 | 20250221 | 120400 | 16565367550 | 24550 | 24650 | 24650 | 24550 | 164 |
| 452 | 20250221 | 120300 | 16561340450 | 24600 | 24650 | 24650 | 24600 | 898 |
| 453 | 20250221 | 120200 | 16539249550 | 24600 | 24650 | 24700 | 24600 | 136 |
| 454 | 20250221 | 120100 | 16535899000 | 24700 | 24650 | 24700 | 24600 | 124 |
| 455 | 20250221 | 120000 | 16532844250 | 24650 | 24600 | 24650 | 24600 | 156 |
| 456 | 20250221 | 115900 | 16529003900 | 24600 | 24600 | 24650 | 24600 | 102 |
| 457 | 20250221 | 115800 | 16526494050 | 24600 | 24650 | 24650 | 24600 | 114 |
| 458 | 20250221 | 115700 | 16523689550 | 24600 | 24600 | 24600 | 24600 | 240 |
| 459 | 20250221 | 115600 | 16517785550 | 24600 | 24600 | 24600 | 24600 | 601 |
| 460 | 20250221 | 115500 | 16503000950 | 24600 | 24600 | 24650 | 24600 | 3189 |
| 461 | 20250221 | 115400 | 16424541900 | 24600 | 24650 | 24650 | 24600 | 677 |
| 462 | 20250221 | 115300 | 16407881350 | 24600 | 24650 | 24650 | 24600 | 1933 |
| 463 | 20250221 | 115200 | 16360234900 | 24650 | 24650 | 24650 | 24650 | 406 |
| 464 | 20250221 | 115100 | 16350227000 | 24650 | 24700 | 24700 | 24650 | 126 |
| 465 | 20250221 | 115000 | 16347118700 | 24700 | 24650 | 24700 | 24650 | 544 |
| 466 | 20250221 | 114900 | 16333685850 | 24650 | 24650 | 24700 | 24650 | 506 |
| 467 | 20250221 | 114800 | 16321199950 | 24650 | 24650 | 24650 | 24650 | 84 |
| 468 | 20250221 | 114700 | 16319129350 | 24650 | 24650 | 24700 | 24650 | 406 |
| 469 | 20250221 | 114600 | 16309120450 | 24650 | 24700 | 24700 | 24650 | 1016 |
| 470 | 20250221 | 114500 | 16284027700 | 24700 | 24700 | 24750 | 24700 | 152 |
| 471 | 20250221 | 114400 | 16280272250 | 24700 | 24750 | 24750 | 24700 | 113 |
| 472 | 20250221 | 114300 | 16277480150 | 24700 | 24750 | 24750 | 24700 | 529 |
| 473 | 20250221 | 114200 | 16264391850 | 24750 | 24700 | 24750 | 24700 | 221 |
| 474 | 20250221 | 114100 | 16258933100 | 24700 | 24750 | 24750 | 24700 | 332 |
| 475 | 20250221 | 114000 | 16250729800 | 24750 | 24700 | 24750 | 24700 | 127 |
| 476 | 20250221 | 113900 | 16247590900 | 24700 | 24750 | 24750 | 24700 | 725 |
| 477 | 20250221 | 113800 | 16229682200 | 24700 | 24700 | 24700 | 24700 | 78 |
| 478 | 20250221 | 113700 | 16227755600 | 24700 | 24700 | 24700 | 24700 | 41 |
| 479 | 20250221 | 113600 | 16226742900 | 24700 | 24700 | 24700 | 24650 | 168 |
| 480 | 20250221 | 113500 | 16222598350 | 24650 | 24750 | 24750 | 24650 | 85 |
| 481 | 20250221 | 113400 | 16220502750 | 24650 | 24750 | 24750 | 24650 | 868 |
| 482 | 20250221 | 113300 | 16199054600 | 24700 | 24700 | 24700 | 24700 | 108 |
| 483 | 20250221 | 113200 | 16196387000 | 24700 | 24700 | 24750 | 24700 | 277 |
| 484 | 20250221 | 113100 | 16189539950 | 24700 | 24700 | 24750 | 24700 | 228 |
| 485 | 20250221 | 113000 | 16183907750 | 24700 | 24700 | 24750 | 24700 | 101 |
| 486 | 20250221 | 112900 | 16181412200 | 24750 | 24700 | 24750 | 24650 | 110 |
| 487 | 20250221 | 112800 | 16178699600 | 24700 | 24700 | 24750 | 24700 | 260 |
| 488 | 20250221 | 112700 | 16172274600 | 24700 | 24650 | 24700 | 24650 | 285 |
| 489 | 20250221 | 112600 | 16165244150 | 24650 | 24650 | 24650 | 24650 | 286 |
| 490 | 20250221 | 112500 | 16158194250 | 24650 | 24700 | 24700 | 24650 | 592 |
| 491 | 20250221 | 112400 | 16143596250 | 24650 | 24750 | 24750 | 24650 | 1618 |
| 492 | 20250221 | 112300 | 16103681600 | 24700 | 24650 | 24750 | 24650 | 384 |
| 493 | 20250221 | 112200 | 16094194600 | 24700 | 24650 | 24700 | 24650 | 363 |
| 494 | 20250221 | 112100 | 16085243450 | 24700 | 24700 | 24700 | 24700 | 1027 |
| 495 | 20250221 | 112000 | 16059876550 | 24700 | 24700 | 24750 | 24700 | 453 |
| 496 | 20250221 | 111900 | 16048679050 | 24750 | 24700 | 24750 | 24700 | 327 |
| 497 | 20250221 | 111800 | 16040601300 | 24700 | 24700 | 24750 | 24700 | 811 |
| 498 | 20250221 | 111700 | 16020569300 | 24700 | 24700 | 24750 | 24700 | 166 |
| 499 | 20250221 | 111600 | 16016469000 | 24700 | 24750 | 24750 | 24700 | 96 |
| 500 | 20250221 | 111500 | 16014095950 | 24700 | 24700 | 24750 | 24700 | 116 |
| 501 | 20250221 | 111400 | 16011230700 | 24700 | 24700 | 24750 | 24650 | 169 |
| 502 | 20250221 | 111300 | 16007057200 | 24650 | 24700 | 24700 | 24650 | 189 |
| 503 | 20250221 | 111200 | 16002397800 | 24700 | 24650 | 24700 | 24650 | 542 |
| 504 | 20250221 | 111100 | 15989027450 | 24700 | 24700 | 24700 | 24650 | 84 |
| 505 | 20250221 | 111000 | 15986956650 | 24650 | 24700 | 24700 | 24650 | 376 |
| 506 | 20250221 | 110900 | 15977671950 | 24700 | 24700 | 24750 | 24700 | 383 |
| 507 | 20250221 | 110800 | 15968210900 | 24700 | 24650 | 24700 | 24650 | 255 |
| 508 | 20250221 | 110700 | 15961914300 | 24700 | 24650 | 24700 | 24650 | 128 |
| 509 | 20250221 | 110600 | 15958758900 | 24700 | 24750 | 24750 | 24650 | 2962 |
| 510 | 20250221 | 110500 | 15885601200 | 24700 | 24750 | 24750 | 24700 | 171 |
| 511 | 20250221 | 110400 | 15881372950 | 24750 | 24750 | 24750 | 24700 | 112 |
| 512 | 20250221 | 110300 | 15878606450 | 24700 | 24700 | 24750 | 24700 | 205 |
| 513 | 20250221 | 110200 | 15873537050 | 24700 | 24700 | 24750 | 24700 | 192 |
| 514 | 20250221 | 110100 | 15868794500 | 24750 | 24750 | 24750 | 24700 | 398 |
| 515 | 20250221 | 110000 | 15858961500 | 24700 | 24650 | 24750 | 24650 | 392 |
| 516 | 20250221 | 105900 | 15849289150 | 24650 | 24750 | 24750 | 24650 | 489 |
| 517 | 20250221 | 105800 | 15837215150 | 24650 | 24650 | 24750 | 24650 | 2031 |
| 518 | 20250221 | 105700 | 15786996050 | 24700 | 24650 | 24700 | 24650 | 554 |
| 519 | 20250221 | 105600 | 15773319900 | 24650 | 24650 | 24700 | 24650 | 424 |
| 520 | 20250221 | 105500 | 15762861300 | 24650 | 24650 | 24750 | 24650 | 1579 |
| 521 | 20250221 | 105400 | 15723869650 | 24600 | 24650 | 24700 | 24600 | 306 |
| 522 | 20250221 | 105300 | 15716338050 | 24650 | 24650 | 24650 | 24600 | 1095 |
| 523 | 20250221 | 105200 | 15689346350 | 24600 | 24650 | 24650 | 24600 | 790 |
| 524 | 20250221 | 105100 | 15669874800 | 24650 | 24650 | 24650 | 24600 | 261 |
| 525 | 20250221 | 105000 | 15663449700 | 24650 | 24600 | 24650 | 24600 | 256 |
| 526 | 20250221 | 104900 | 15657151850 | 24600 | 24600 | 24600 | 24600 | 267 |
| 527 | 20250221 | 104800 | 15650583650 | 24550 | 24600 | 24600 | 24550 | 2965 |
| 528 | 20250221 | 104700 | 15577746650 | 24650 | 24550 | 24650 | 24550 | 2186 |
| 529 | 20250221 | 104600 | 15524024150 | 24550 | 24550 | 24650 | 24500 | 4751 |
| 530 | 20250221 | 104500 | 15407561600 | 24550 | 24600 | 24650 | 24550 | 3815 |
| 531 | 20250221 | 104400 | 15313844700 | 24600 | 24650 | 24650 | 24600 | 3990 |
| 532 | 20250221 | 104300 | 15215626050 | 24650 | 24650 | 24700 | 24650 | 1222 |
| 533 | 20250221 | 104200 | 15185476400 | 24650 | 24700 | 24700 | 24650 | 1670 |
| 534 | 20250221 | 104100 | 15144300550 | 24700 | 24750 | 24750 | 24700 | 2015 |
| 535 | 20250221 | 104000 | 15094521150 | 24750 | 24750 | 24800 | 24750 | 708 |
| 536 | 20250221 | 103900 | 15076996550 | 24750 | 24750 | 24800 | 24700 | 431 |
| 537 | 20250221 | 103800 | 15066320600 | 24800 | 24700 | 24800 | 24700 | 614 |
| 538 | 20250221 | 103700 | 15051120500 | 24750 | 24650 | 24750 | 24600 | 1641 |
| 539 | 20250221 | 103600 | 15010625250 | 24600 | 24650 | 24750 | 24600 | 387 |
| 540 | 20250221 | 103500 | 15001090200 | 24600 | 24650 | 24650 | 24600 | 2812 |
| 541 | 20250221 | 103400 | 14931881450 | 24650 | 24700 | 24700 | 24650 | 2477 |
| 542 | 20250221 | 103300 | 14870781900 | 24700 | 24750 | 24750 | 24650 | 1183 |
| 543 | 20250221 | 103200 | 14841562250 | 24750 | 24700 | 24750 | 24700 | 2028 |
| 544 | 20250221 | 103100 | 14791446600 | 24750 | 24700 | 24750 | 24700 | 785 |
| 545 | 20250221 | 103000 | 14772043100 | 24750 | 24550 | 24750 | 24500 | 3381 |
| 546 | 20250221 | 102900 | 14688840100 | 24550 | 24700 | 24700 | 24550 | 9257 |
| 547 | 20250221 | 102800 | 14461238950 | 24700 | 24700 | 24750 | 24650 | 3844 |
| 548 | 20250221 | 102700 | 14366342350 | 24700 | 24800 | 24800 | 24700 | 1968 |
| 549 | 20250221 | 102600 | 14317639300 | 24800 | 24800 | 24850 | 24800 | 4308 |
| 550 | 20250221 | 102500 | 14210795250 | 24800 | 24800 | 24850 | 24750 | 1400 |
| 551 | 20250221 | 102400 | 14176072350 | 24800 | 24750 | 24800 | 24700 | 2052 |
| 552 | 20250221 | 102300 | 14125303750 | 24750 | 24650 | 24850 | 24500 | 12472 |
| 553 | 20250221 | 102200 | 13818304200 | 24700 | 24850 | 24900 | 24700 | 13537 |
| 554 | 20250221 | 102100 | 13483239450 | 24850 | 24950 | 24950 | 24700 | 21562 |
| 555 | 20250221 | 102000 | 12948356750 | 24800 | 25150 | 25150 | 24800 | 24522 |
| 556 | 20250221 | 101900 | 12336843200 | 25100 | 25250 | 25300 | 25100 | 10969 |
| 557 | 20250221 | 101800 | 12060474300 | 25300 | 25250 | 25300 | 25250 | 329 |
| 558 | 20250221 | 101700 | 12052163700 | 25300 | 25350 | 25350 | 25300 | 1175 |
| 559 | 20250221 | 101600 | 12022436000 | 25300 | 25350 | 25350 | 25250 | 1998 |
| 560 | 20250221 | 101500 | 11971962200 | 25300 | 25350 | 25350 | 25300 | 1167 |
| 561 | 20250221 | 101400 | 11942419750 | 25300 | 25250 | 25300 | 25250 | 1322 |
| 562 | 20250221 | 101300 | 11909013300 | 25250 | 25250 | 25350 | 25200 | 929 |
| 563 | 20250221 | 101200 | 11885553500 | 25250 | 25250 | 25300 | 25200 | 2966 |
| 564 | 20250221 | 101100 | 11810696250 | 25250 | 25350 | 25350 | 25250 | 2545 |
| 565 | 20250221 | 101000 | 11746325250 | 25350 | 25400 | 25400 | 25250 | 784 |
| 566 | 20250221 | 100900 | 11726487400 | 25300 | 25300 | 25400 | 25250 | 3266 |
| 567 | 20250221 | 100800 | 11643960000 | 25300 | 25400 | 25450 | 25300 | 4502 |
| 568 | 20250221 | 100700 | 11529841650 | 25400 | 25350 | 25450 | 25350 | 1099 |
| 569 | 20250221 | 100600 | 11501916100 | 25400 | 25350 | 25400 | 25250 | 6245 |
| 570 | 20250221 | 100500 | 11343766550 | 25350 | 25550 | 25550 | 25350 | 3191 |
| 571 | 20250221 | 100400 | 11262613950 | 25550 | 25450 | 25650 | 25450 | 3045 |
| 572 | 20250221 | 100300 | 11184710800 | 25550 | 25550 | 25600 | 25350 | 11619 |
| 573 | 20250221 | 100200 | 10889270700 | 25600 | 25550 | 25700 | 25350 | 14897 |
| 574 | 20250221 | 100100 | 10509103850 | 25450 | 25900 | 25950 | 25450 | 32410 |
| 575 | 20250221 | 100000 | 9674762000 | 25900 | 25600 | 26100 | 25500 | 84467 |
| 576 | 20250221 | 095900 | 7484440500 | 25700 | 25500 | 25700 | 25500 | 6685 |
| 577 | 20250221 | 095800 | 7313304900 | 25550 | 25500 | 25550 | 25500 | 305 |
| 578 | 20250221 | 095700 | 7305525300 | 25500 | 25300 | 25500 | 25300 | 933 |
| 579 | 20250221 | 095600 | 7281814800 | 25350 | 25350 | 25350 | 25350 | 841 |
| 580 | 20250221 | 095500 | 7260495450 | 25400 | 25350 | 25400 | 25300 | 3123 |
| 581 | 20250221 | 095400 | 7181369150 | 25400 | 25500 | 25500 | 25350 | 5341 |
| 582 | 20250221 | 095300 | 7045668700 | 25500 | 25600 | 25600 | 25500 | 2461 |
| 583 | 20250221 | 095200 | 6982754150 | 25650 | 25650 | 25700 | 25600 | 1064 |
| 584 | 20250221 | 095100 | 6955458000 | 25650 | 25700 | 25700 | 25600 | 239 |
| 585 | 20250221 | 095000 | 6949330600 | 25650 | 25600 | 25700 | 25600 | 4411 |
| 586 | 20250221 | 094900 | 6836254150 | 25650 | 25650 | 25650 | 25600 | 2248 |
| 587 | 20250221 | 094800 | 6778685050 | 25600 | 25600 | 25650 | 25500 | 2656 |
| 588 | 20250221 | 094700 | 6710788600 | 25650 | 25700 | 25700 | 25500 | 5345 |
| 589 | 20250221 | 094600 | 6573923850 | 25700 | 25750 | 25750 | 25650 | 2351 |
| 590 | 20250221 | 094500 | 6513574200 | 25700 | 25750 | 25750 | 25650 | 4156 |
| 591 | 20250221 | 094400 | 6406776350 | 25750 | 25800 | 25800 | 25700 | 4594 |
| 592 | 20250221 | 094300 | 6288444700 | 25750 | 25850 | 25900 | 25700 | 9052 |
| 593 | 20250221 | 094200 | 6055056200 | 25850 | 25900 | 25950 | 25850 | 18269 |
| 594 | 20250221 | 094100 | 5581720100 | 25950 | 25750 | 25950 | 25750 | 26843 |
| 595 | 20250221 | 094000 | 4888311600 | 25750 | 25400 | 25750 | 25400 | 22902 |
| 596 | 20250221 | 093900 | 4301760350 | 25400 | 25450 | 25450 | 25400 | 2348 |
| 597 | 20250221 | 093800 | 4242032650 | 25450 | 25500 | 25500 | 25450 | 2805 |
| 598 | 20250221 | 093700 | 4170534700 | 25500 | 25550 | 25550 | 25500 | 2925 |
| 599 | 20250221 | 093600 | 4095940050 | 25500 | 25400 | 25500 | 25400 | 7685 |
| 600 | 20250221 | 093500 | 3900117100 | 25400 | 25400 | 25450 | 25400 | 2381 |
| 601 | 20250221 | 093400 | 3839634700 | 25400 | 25400 | 25450 | 25400 | 3774 |
| 602 | 20250221 | 093300 | 3743764800 | 25400 | 25400 | 25450 | 25350 | 3266 |
| 603 | 20250221 | 093200 | 3660766550 | 25400 | 25550 | 25550 | 25350 | 8058 |
| 604 | 20250221 | 093100 | 3455824650 | 25500 | 25400 | 25550 | 25300 | 28421 |
| 605 | 20250221 | 093000 | 2732549250 | 25400 | 25300 | 25400 | 25250 | 7462 |
| 606 | 20250221 | 092900 | 2543527150 | 25300 | 25150 | 25300 | 25100 | 10666 |
| 607 | 20250221 | 092800 | 2274377950 | 25150 | 25150 | 25150 | 25100 | 1686 |
| 608 | 20250221 | 092700 | 2231997850 | 25100 | 25050 | 25150 | 25050 | 2211 |
| 609 | 20250221 | 092600 | 2176511000 | 25100 | 25100 | 25100 | 25050 | 1821 |
| 610 | 20250221 | 092500 | 2130818100 | 25050 | 25100 | 25100 | 25050 | 1262 |
| 611 | 20250221 | 092400 | 2099157400 | 25050 | 25050 | 25100 | 25050 | 692 |
| 612 | 20250221 | 092300 | 2081795200 | 25100 | 25100 | 25100 | 25000 | 1074 |
| 613 | 20250221 | 092200 | 2054879600 | 25050 | 25100 | 25150 | 25000 | 2755 |
| 614 | 20250221 | 092100 | 1985904550 | 25100 | 25100 | 25150 | 25000 | 3786 |
| 615 | 20250221 | 092000 | 1890964700 | 25150 | 25150 | 25150 | 25100 | 1650 |
| 616 | 20250221 | 091900 | 1849477100 | 25150 | 25000 | 25150 | 24950 | 4149 |
| 617 | 20250221 | 091800 | 1745287100 | 25000 | 25050 | 25100 | 24900 | 4142 |
| 618 | 20250221 | 091700 | 1641747600 | 25050 | 25250 | 25250 | 25050 | 7000 |
| 619 | 20250221 | 091600 | 1465658750 | 25200 | 25250 | 25250 | 25200 | 2459 |
| 620 | 20250221 | 091500 | 1403593200 | 25250 | 25250 | 25250 | 25200 | 2297 |
| 621 | 20250221 | 091400 | 1345629900 | 25200 | 25250 | 25250 | 25200 | 2540 |
| 622 | 20250221 | 091300 | 1281510700 | 25250 | 25200 | 25250 | 25150 | 3688 |
| 623 | 20250221 | 091200 | 1188549550 | 25200 | 25250 | 25250 | 25150 | 2779 |
| 624 | 20250221 | 091100 | 1118475350 | 25200 | 25200 | 25300 | 25200 | 3757 |
| 625 | 20250221 | 091000 | 1023647550 | 25300 | 25150 | 25300 | 25100 | 4618 |
| 626 | 20250221 | 090900 | 907192950 | 25100 | 25150 | 25150 | 25100 | 2300 |
| 627 | 20250221 | 090800 | 849386500 | 25100 | 25050 | 25150 | 25050 | 3550 |
| 628 | 20250221 | 090700 | 760312050 | 25100 | 25150 | 25150 | 25050 | 2598 |
| 629 | 20250221 | 090600 | 695059750 | 25150 | 25150 | 25200 | 25050 | 4708 |
| 630 | 20250221 | 090500 | 576754650 | 25150 | 25200 | 25200 | 25000 | 5312 |
| 631 | 20250221 | 090400 | 443361150 | 25200 | 24900 | 25200 | 24900 | 6824 |
| 632 | 20250221 | 090300 | 272070650 | 24900 | 24800 | 24900 | 24750 | 801 |
| 633 | 20250221 | 090200 | 252164450 | 24750 | 24650 | 24800 | 24650 | 2719 |
| 634 | 20250221 | 090100 | 185030900 | 24650 | 24700 | 24700 | 24650 | 2172 |
| 635 | 20250221 | 090000 | 131466950 | 24700 | 24600 | 24700 | 24600 | 3819 |