33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 42542 |
| 3 | 20250221 | 190200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250221 | 190100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250221 | 190000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250221 | 185900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250221 | 185800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250221 | 185700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250221 | 185600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250221 | 185500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250221 | 185400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250221 | 185300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250221 | 185200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250221 | 185100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250221 | 185000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250221 | 184900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250221 | 184800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250221 | 184700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250221 | 184600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250221 | 184500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250221 | 184400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250221 | 184300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250221 | 184200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250221 | 184100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250221 | 184000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250221 | 183900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250221 | 183800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250221 | 183700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250221 | 183600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250221 | 183500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250221 | 183400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250221 | 183300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 42542 |
| 33 | 20250221 | 183200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250221 | 183100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250221 | 183000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250221 | 182900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250221 | 182800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250221 | 182700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250221 | 182600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250221 | 182500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250221 | 182400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250221 | 182300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250221 | 182200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250221 | 182100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250221 | 182000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250221 | 181900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250221 | 181800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250221 | 181700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250221 | 181600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250221 | 181500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250221 | 181400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250221 | 181300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250221 | 181200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250221 | 181100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250221 | 181000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250221 | 180900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250221 | 180800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250221 | 180700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250221 | 180600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250221 | 180500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250221 | 180400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250221 | 180300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 42542 |
| 63 | 20250221 | 180200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250221 | 180100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250221 | 180000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250221 | 175900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250221 | 175800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250221 | 175700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250221 | 175600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250221 | 175500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250221 | 175400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250221 | 175300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250221 | 175200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250221 | 175100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250221 | 175000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250221 | 174900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250221 | 174800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250221 | 174700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250221 | 174600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250221 | 174500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250221 | 174400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250221 | 174300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250221 | 174200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250221 | 174100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250221 | 174000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250221 | 173900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250221 | 173800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250221 | 173700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250221 | 173600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250221 | 173500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250221 | 173400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250221 | 173300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 42542 |
| 93 | 20250221 | 173200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250221 | 173100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250221 | 173000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250221 | 172900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250221 | 172800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250221 | 172700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250221 | 172600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250221 | 172500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250221 | 172400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250221 | 172300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250221 | 172200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250221 | 172100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250221 | 172000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250221 | 171900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250221 | 171800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250221 | 171700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250221 | 171600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250221 | 171500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250221 | 171400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250221 | 171300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250221 | 171200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250221 | 171100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250221 | 171000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250221 | 170900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250221 | 170800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250221 | 170700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250221 | 170600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250221 | 170500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250221 | 170400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250221 | 170300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 42542 |
| 123 | 20250221 | 170200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250221 | 170100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250221 | 170000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250221 | 165900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250221 | 165800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250221 | 165700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250221 | 165600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250221 | 165500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250221 | 165400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250221 | 165300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250221 | 165200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250221 | 165100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250221 | 165000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250221 | 164900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250221 | 164800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250221 | 164700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250221 | 164600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250221 | 164500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250221 | 164400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250221 | 164300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250221 | 164200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250221 | 164100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250221 | 164000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250221 | 163900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250221 | 163800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250221 | 163700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250221 | 163600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250221 | 163500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250221 | 163400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250221 | 163300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 42542 |
| 153 | 20250221 | 163200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250221 | 163100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250221 | 163000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250221 | 162900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250221 | 162800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250221 | 162700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250221 | 162600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250221 | 162500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250221 | 162400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250221 | 162300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250221 | 162200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250221 | 162100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250221 | 162000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250221 | 161900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250221 | 161800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250221 | 161700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250221 | 161600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250221 | 161500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250221 | 161400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250221 | 161300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250221 | 161200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250221 | 161100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250221 | 161000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250221 | 160900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250221 | 160800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250221 | 160700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250221 | 160600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250221 | 160500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250221 | 160400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250221 | 160300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 42542 |
| 183 | 20250221 | 160200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250221 | 160100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250221 | 160000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250221 | 155900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250221 | 155800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250221 | 155700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250221 | 155600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250221 | 155500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250221 | 155400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250221 | 155300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250221 | 155200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250221 | 155100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250221 | 155000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250221 | 154900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250221 | 154800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250221 | 154700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250221 | 154600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250221 | 154500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250221 | 154400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250221 | 154300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250221 | 154200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250221 | 154100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250221 | 154000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20250221 | 153900 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20250221 | 153800 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20250221 | 153700 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20250221 | 153600 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20250221 | 153500 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20250221 | 153400 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20250221 | 153300 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 42542 |
| 213 | 20250221 | 153200 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20250221 | 153100 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20250221 | 153000 | 32738517300 | 21900 | 21900 | 21900 | 21900 | 42542 |
| 216 | 20250221 | 152900 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20250221 | 152800 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20250221 | 152700 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20250221 | 152600 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20250221 | 152500 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20250221 | 152400 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20250221 | 152300 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20250221 | 152200 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20250221 | 152100 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20250221 | 152000 | 31806847500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20250221 | 151900 | 31806847500 | 21950 | 21950 | 21950 | 21900 | 2945 |
| 227 | 20250221 | 151800 | 31742274400 | 21900 | 21900 | 21950 | 21900 | 1313 |
| 228 | 20250221 | 151700 | 31713482500 | 21900 | 21950 | 21950 | 21900 | 1139 |
| 229 | 20250221 | 151600 | 31688513950 | 21950 | 21950 | 21950 | 21900 | 4746 |
| 230 | 20250221 | 151500 | 31584444700 | 21900 | 21900 | 21950 | 21900 | 217 |
| 231 | 20250221 | 151400 | 31579689300 | 21950 | 21900 | 21950 | 21900 | 988 |
| 232 | 20250221 | 151300 | 31558019100 | 21900 | 21950 | 21950 | 21900 | 892 |
| 233 | 20250221 | 151200 | 31538467650 | 21900 | 21900 | 21950 | 21900 | 6041 |
| 234 | 20250221 | 151100 | 31406150700 | 21900 | 21900 | 21950 | 21900 | 552 |
| 235 | 20250221 | 151000 | 31394053550 | 21900 | 21900 | 21950 | 21900 | 580 |
| 236 | 20250221 | 150900 | 31381340950 | 21950 | 21950 | 21950 | 21900 | 739 |
| 237 | 20250221 | 150800 | 31365133950 | 21900 | 21900 | 21950 | 21900 | 690 |
| 238 | 20250221 | 150700 | 31350016350 | 21900 | 21900 | 21950 | 21900 | 486 |
| 239 | 20250221 | 150600 | 31339364050 | 21950 | 21900 | 21950 | 21900 | 5645 |
| 240 | 20250221 | 150500 | 31215728850 | 21900 | 21900 | 21900 | 21850 | 4437 |
| 241 | 20250221 | 150400 | 31118577100 | 21850 | 21900 | 21900 | 21850 | 781 |
| 242 | 20250221 | 150300 | 31101490200 | 21850 | 21900 | 21900 | 21850 | 6626 |
| 243 | 20250221 | 150200 | 30956657200 | 21900 | 21850 | 21900 | 21850 | 1366 |
| 244 | 20250221 | 150100 | 30926778450 | 21850 | 21850 | 21900 | 21850 | 3098 |
| 245 | 20250221 | 150000 | 30858991950 | 21850 | 21900 | 21900 | 21850 | 2715 |
| 246 | 20250221 | 145900 | 30799565150 | 21900 | 21900 | 21900 | 21850 | 9925 |
| 247 | 20250221 | 145800 | 30582611600 | 21850 | 21900 | 21900 | 21850 | 399 |
| 248 | 20250221 | 145700 | 30573880250 | 21900 | 21900 | 21900 | 21850 | 618 |
| 249 | 20250221 | 145600 | 30560359650 | 21900 | 21900 | 21900 | 21850 | 2262 |
| 250 | 20250221 | 145500 | 30510825600 | 21900 | 21900 | 21900 | 21850 | 606 |
| 251 | 20250221 | 145400 | 30497560750 | 21900 | 21850 | 21900 | 21850 | 1103 |
| 252 | 20250221 | 145300 | 30473426050 | 21900 | 21900 | 21900 | 21850 | 4020 |
| 253 | 20250221 | 145200 | 30385392650 | 21900 | 21900 | 21900 | 21850 | 3031 |
| 254 | 20250221 | 145100 | 30319028850 | 21850 | 21850 | 21900 | 21850 | 3241 |
| 255 | 20250221 | 145000 | 30248066450 | 21850 | 21850 | 21900 | 21850 | 2781 |
| 256 | 20250221 | 144900 | 30187245750 | 21850 | 21850 | 21900 | 21800 | 18738 |
| 257 | 20250221 | 144800 | 29778426500 | 21850 | 21850 | 21900 | 21800 | 6281 |
| 258 | 20250221 | 144700 | 29641204750 | 21850 | 21850 | 21900 | 21850 | 20810 |
| 259 | 20250221 | 144600 | 29186438600 | 21900 | 21900 | 21900 | 21850 | 5015 |
| 260 | 20250221 | 144500 | 29076803500 | 21900 | 21900 | 21950 | 21850 | 3354 |
| 261 | 20250221 | 144400 | 29003323750 | 21900 | 21900 | 21950 | 21900 | 1679 |
| 262 | 20250221 | 144300 | 28966489700 | 21900 | 21950 | 21950 | 21900 | 15777 |
| 263 | 20250221 | 144200 | 28620952850 | 21950 | 21900 | 21950 | 21900 | 2071 |
| 264 | 20250221 | 144100 | 28575575350 | 21900 | 21900 | 21950 | 21900 | 912 |
| 265 | 20250221 | 144000 | 28555575600 | 21900 | 21950 | 21950 | 21900 | 2326 |
| 266 | 20250221 | 143900 | 28504572400 | 21900 | 21900 | 21950 | 21900 | 7820 |
| 267 | 20250221 | 143800 | 28333293100 | 21900 | 21900 | 21950 | 21900 | 1303 |
| 268 | 20250221 | 143700 | 28304729850 | 21900 | 21950 | 21950 | 21900 | 2136 |
| 269 | 20250221 | 143600 | 28257884900 | 21950 | 21900 | 21950 | 21900 | 1095 |
| 270 | 20250221 | 143500 | 28233859250 | 21900 | 21950 | 21950 | 21900 | 1436 |
| 271 | 20250221 | 143400 | 28202393050 | 21950 | 21950 | 21950 | 21900 | 1700 |
| 272 | 20250221 | 143300 | 28165088200 | 21950 | 22000 | 22000 | 21900 | 22668 |
| 273 | 20250221 | 143200 | 27667538850 | 21950 | 22000 | 22000 | 21950 | 979 |
| 274 | 20250221 | 143100 | 27646035000 | 22000 | 22000 | 22000 | 21950 | 1599 |
| 275 | 20250221 | 143000 | 27610875650 | 21950 | 22000 | 22000 | 21950 | 1191 |
| 276 | 20250221 | 142900 | 27584692850 | 21950 | 21950 | 22000 | 21950 | 771 |
| 277 | 20250221 | 142800 | 27567750450 | 21950 | 22000 | 22000 | 21950 | 1396 |
| 278 | 20250221 | 142700 | 27537050950 | 21950 | 22000 | 22000 | 21950 | 766 |
| 279 | 20250221 | 142600 | 27520214100 | 21950 | 22000 | 22000 | 21950 | 1039 |
| 280 | 20250221 | 142500 | 27497381400 | 21950 | 21950 | 22000 | 21950 | 2462 |
| 281 | 20250221 | 142400 | 27443278450 | 22000 | 22000 | 22000 | 21950 | 714 |
| 282 | 20250221 | 142300 | 27427583800 | 21950 | 21950 | 22000 | 21950 | 1793 |
| 283 | 20250221 | 142200 | 27388189950 | 21950 | 21950 | 22000 | 21950 | 1354 |
| 284 | 20250221 | 142100 | 27358403550 | 21950 | 22000 | 22000 | 21950 | 778 |
| 285 | 20250221 | 142000 | 27341300900 | 21950 | 22000 | 22000 | 21950 | 478 |
| 286 | 20250221 | 141900 | 27330789450 | 21950 | 21950 | 22000 | 21950 | 6581 |
| 287 | 20250221 | 141800 | 27186010100 | 21950 | 22000 | 22000 | 21950 | 890 |
| 288 | 20250221 | 141700 | 27166450200 | 22000 | 21950 | 22000 | 21950 | 1151 |
| 289 | 20250221 | 141600 | 27141130000 | 21950 | 22000 | 22000 | 21950 | 1835 |
| 290 | 20250221 | 141500 | 27100762500 | 21950 | 22000 | 22000 | 21950 | 5085 |
| 291 | 20250221 | 141400 | 26988905300 | 22000 | 21950 | 22000 | 21950 | 349 |
| 292 | 20250221 | 141300 | 26981230100 | 21950 | 21950 | 22000 | 21950 | 2780 |
| 293 | 20250221 | 141200 | 26920187950 | 21950 | 21950 | 22000 | 21950 | 2371 |
| 294 | 20250221 | 141100 | 26868059100 | 21950 | 21950 | 22000 | 21950 | 662 |
| 295 | 20250221 | 141000 | 26853508750 | 21950 | 22000 | 22000 | 21950 | 1689 |
| 296 | 20250221 | 140900 | 26816412200 | 21950 | 22000 | 22000 | 21950 | 1467 |
| 297 | 20250221 | 140800 | 26784142650 | 22000 | 21950 | 22000 | 21950 | 599 |
| 298 | 20250221 | 140700 | 26770967800 | 22000 | 22000 | 22000 | 21950 | 578 |
| 299 | 20250221 | 140600 | 26758265750 | 22000 | 22000 | 22000 | 21950 | 1838 |
| 300 | 20250221 | 140500 | 26717834150 | 21950 | 22000 | 22000 | 21950 | 1101 |
| 301 | 20250221 | 140400 | 26693636450 | 21950 | 22000 | 22000 | 21950 | 469 |
| 302 | 20250221 | 140300 | 26683330500 | 21950 | 22000 | 22000 | 21950 | 2228 |
| 303 | 20250221 | 140200 | 26634366450 | 22000 | 21950 | 22000 | 21950 | 311 |
| 304 | 20250221 | 140100 | 26627526500 | 21950 | 21950 | 22000 | 21950 | 728 |
| 305 | 20250221 | 140000 | 26611524200 | 22000 | 21950 | 22000 | 21950 | 1731 |
| 306 | 20250221 | 135900 | 26573451900 | 21950 | 21950 | 22000 | 21950 | 733 |
| 307 | 20250221 | 135800 | 26557346200 | 21950 | 21950 | 22000 | 21950 | 969 |
| 308 | 20250221 | 135700 | 26536048100 | 21950 | 22000 | 22000 | 21950 | 1433 |
| 309 | 20250221 | 135600 | 26504542100 | 21950 | 21950 | 22000 | 21950 | 1237 |
| 310 | 20250221 | 135500 | 26477366250 | 21950 | 21950 | 22000 | 21950 | 974 |
| 311 | 20250221 | 135400 | 26455969250 | 21950 | 21950 | 22000 | 21950 | 1716 |
| 312 | 20250221 | 135300 | 26418244600 | 21950 | 21950 | 22000 | 21900 | 826 |
| 313 | 20250221 | 135200 | 26400098050 | 21950 | 22000 | 22000 | 21950 | 876 |
| 314 | 20250221 | 135100 | 26380860200 | 21950 | 21950 | 22000 | 21900 | 2992 |
| 315 | 20250221 | 135000 | 26315128200 | 21900 | 21900 | 22000 | 21900 | 1722 |
| 316 | 20250221 | 134900 | 26277355250 | 21950 | 21950 | 22000 | 21900 | 13515 |
| 317 | 20250221 | 134800 | 25980704850 | 21950 | 21950 | 22000 | 21950 | 3793 |
| 318 | 20250221 | 134700 | 25897370500 | 21950 | 22000 | 22000 | 21950 | 1450 |
| 319 | 20250221 | 134600 | 25865473450 | 22000 | 22000 | 22000 | 21950 | 325 |
| 320 | 20250221 | 134500 | 25858326550 | 21950 | 22000 | 22000 | 21950 | 1194 |
| 321 | 20250221 | 134400 | 25832098700 | 21950 | 21950 | 22000 | 21950 | 1599 |
| 322 | 20250221 | 134300 | 25796935350 | 22000 | 21950 | 22000 | 21950 | 914 |
| 323 | 20250221 | 134200 | 25776841550 | 22000 | 21950 | 22000 | 21950 | 560 |
| 324 | 20250221 | 134100 | 25764533300 | 22000 | 21950 | 22000 | 21950 | 1421 |
| 325 | 20250221 | 134000 | 25733283200 | 22000 | 22000 | 22000 | 21950 | 1509 |
| 326 | 20250221 | 133900 | 25700138150 | 22000 | 21950 | 22000 | 21950 | 634 |
| 327 | 20250221 | 133800 | 25686202150 | 22000 | 22000 | 22000 | 21950 | 3310 |
| 328 | 20250221 | 133700 | 25613389600 | 21950 | 22000 | 22000 | 21950 | 1497 |
| 329 | 20250221 | 133600 | 25580473250 | 22000 | 21950 | 22000 | 21950 | 1205 |
| 330 | 20250221 | 133500 | 25553973500 | 22000 | 22000 | 22000 | 21950 | 1621 |
| 331 | 20250221 | 133400 | 25518319250 | 22000 | 22000 | 22000 | 21950 | 5202 |
| 332 | 20250221 | 133300 | 25404121000 | 21950 | 21950 | 22000 | 21950 | 588 |
| 333 | 20250221 | 133200 | 25391189100 | 22000 | 22000 | 22000 | 21950 | 1394 |
| 334 | 20250221 | 133100 | 25360524000 | 22000 | 22000 | 22000 | 21950 | 986 |
| 335 | 20250221 | 133000 | 25338873400 | 22000 | 22000 | 22000 | 21950 | 830 |
| 336 | 20250221 | 132900 | 25320615900 | 21950 | 22000 | 22000 | 21950 | 1660 |
| 337 | 20250221 | 132800 | 25284108250 | 22000 | 22000 | 22000 | 21950 | 542 |
| 338 | 20250221 | 132700 | 25272197000 | 22000 | 22000 | 22000 | 21950 | 773 |
| 339 | 20250221 | 132600 | 25255196000 | 22000 | 22000 | 22000 | 21950 | 2079 |
| 340 | 20250221 | 132500 | 25209464900 | 21950 | 21950 | 22000 | 21950 | 728 |
| 341 | 20250221 | 132400 | 25193460600 | 21950 | 22000 | 22050 | 21950 | 1357 |
| 342 | 20250221 | 132300 | 25163603000 | 21950 | 21950 | 22000 | 21950 | 4421 |
| 343 | 20250221 | 132200 | 25066357900 | 21950 | 21950 | 22000 | 21950 | 410 |
| 344 | 20250221 | 132100 | 25057341250 | 22000 | 22000 | 22000 | 21950 | 2507 |
| 345 | 20250221 | 132000 | 25002269700 | 22000 | 21950 | 22000 | 21950 | 2569 |
| 346 | 20250221 | 131900 | 24945762350 | 22000 | 22000 | 22000 | 21950 | 2667 |
| 347 | 20250221 | 131800 | 24887169850 | 21950 | 22000 | 22000 | 21950 | 653 |
| 348 | 20250221 | 131700 | 24872808200 | 22050 | 22000 | 22050 | 21950 | 583 |
| 349 | 20250221 | 131600 | 24859980750 | 21950 | 21950 | 22000 | 21950 | 1589 |
| 350 | 20250221 | 131500 | 24825028350 | 21950 | 21950 | 22050 | 21950 | 560 |
| 351 | 20250221 | 131400 | 24812709650 | 21950 | 22050 | 22050 | 21950 | 2862 |
| 352 | 20250221 | 131300 | 24749779000 | 22050 | 22050 | 22050 | 22000 | 1350 |
| 353 | 20250221 | 131200 | 24720022400 | 22000 | 22050 | 22050 | 22000 | 1599 |
| 354 | 20250221 | 131100 | 24684815850 | 22000 | 22000 | 22050 | 22000 | 453 |
| 355 | 20250221 | 131000 | 24674843400 | 22050 | 22000 | 22050 | 21950 | 2841 |
| 356 | 20250221 | 130900 | 24612272950 | 21950 | 22000 | 22050 | 21950 | 5180 |
| 357 | 20250221 | 130800 | 24498323200 | 22000 | 22000 | 22050 | 22000 | 1214 |
| 358 | 20250221 | 130700 | 24471604600 | 22000 | 22050 | 22050 | 22000 | 1688 |
| 359 | 20250221 | 130600 | 24434401200 | 22050 | 22050 | 22050 | 22000 | 560 |
| 360 | 20250221 | 130500 | 24422068250 | 22000 | 22000 | 22050 | 22000 | 1439 |
| 361 | 20250221 | 130400 | 24390402600 | 22050 | 21950 | 22050 | 21950 | 1474 |
| 362 | 20250221 | 130300 | 24357936500 | 22050 | 22000 | 22050 | 21950 | 7294 |
| 363 | 20250221 | 130200 | 24197440350 | 22050 | 22000 | 22050 | 22000 | 283 |
| 364 | 20250221 | 130100 | 24191205000 | 22000 | 22000 | 22050 | 22000 | 1106 |
| 365 | 20250221 | 130000 | 24166820600 | 22050 | 22000 | 22050 | 22000 | 1601 |
| 366 | 20250221 | 125900 | 24131534650 | 22050 | 22050 | 22050 | 22000 | 3737 |
| 367 | 20250221 | 125800 | 24049291250 | 22050 | 22050 | 22050 | 22000 | 4409 |
| 368 | 20250221 | 125700 | 23952239150 | 22050 | 22000 | 22050 | 22000 | 275 |
| 369 | 20250221 | 125600 | 23946177250 | 22050 | 22050 | 22050 | 22000 | 1352 |
| 370 | 20250221 | 125500 | 23916403650 | 22000 | 22000 | 22050 | 22000 | 2673 |
| 371 | 20250221 | 125400 | 23857540000 | 22000 | 22050 | 22050 | 22000 | 2383 |
| 372 | 20250221 | 125300 | 23805098100 | 22050 | 22050 | 22050 | 22000 | 392 |
| 373 | 20250221 | 125200 | 23796457500 | 22050 | 22000 | 22050 | 22000 | 10721 |
| 374 | 20250221 | 125100 | 23560075050 | 22000 | 22000 | 22050 | 22000 | 1244 |
| 375 | 20250221 | 125000 | 23532655650 | 22000 | 22050 | 22050 | 22000 | 438 |
| 376 | 20250221 | 124900 | 23523004600 | 22000 | 22100 | 22100 | 22000 | 11582 |
| 377 | 20250221 | 124800 | 23267674950 | 22100 | 22100 | 22100 | 22050 | 1765 |
| 378 | 20250221 | 124700 | 23228682850 | 22050 | 22050 | 22100 | 22050 | 1149 |
| 379 | 20250221 | 124600 | 23203324550 | 22100 | 22100 | 22100 | 22050 | 558 |
| 380 | 20250221 | 124500 | 23191007600 | 22100 | 22100 | 22100 | 22050 | 1926 |
| 381 | 20250221 | 124400 | 23148472550 | 22050 | 22100 | 22100 | 22050 | 422 |
| 382 | 20250221 | 124300 | 23139159950 | 22100 | 22100 | 22100 | 22050 | 417 |
| 383 | 20250221 | 124200 | 23129946700 | 22050 | 22100 | 22100 | 22050 | 4558 |
| 384 | 20250221 | 124100 | 23029224100 | 22100 | 22050 | 22100 | 22050 | 3775 |
| 385 | 20250221 | 124000 | 22945969100 | 22050 | 22050 | 22100 | 22050 | 1173 |
| 386 | 20250221 | 123900 | 22920074650 | 22050 | 22100 | 22100 | 22050 | 1252 |
| 387 | 20250221 | 123800 | 22892407600 | 22050 | 22100 | 22100 | 22050 | 671 |
| 388 | 20250221 | 123700 | 22877593400 | 22050 | 22100 | 22100 | 22050 | 841 |
| 389 | 20250221 | 123600 | 22859032850 | 22050 | 22100 | 22100 | 22050 | 1513 |
| 390 | 20250221 | 123500 | 22825599250 | 22050 | 22100 | 22100 | 22050 | 706 |
| 391 | 20250221 | 123400 | 22810017850 | 22100 | 22100 | 22100 | 22050 | 1622 |
| 392 | 20250221 | 123300 | 22774199900 | 22050 | 22050 | 22100 | 22050 | 2896 |
| 393 | 20250221 | 123200 | 22710287000 | 22100 | 22100 | 22100 | 22050 | 322 |
| 394 | 20250221 | 123100 | 22703178750 | 22100 | 22100 | 22100 | 22050 | 459 |
| 395 | 20250221 | 123000 | 22693048800 | 22100 | 22150 | 22150 | 22050 | 12086 |
| 396 | 20250221 | 122900 | 22425901450 | 22150 | 22100 | 22150 | 22100 | 295 |
| 397 | 20250221 | 122800 | 22419374700 | 22150 | 22150 | 22150 | 22100 | 2724 |
| 398 | 20250221 | 122700 | 22359165500 | 22100 | 22150 | 22150 | 22100 | 5105 |
| 399 | 20250221 | 122600 | 22246266500 | 22150 | 22150 | 22150 | 22100 | 461 |
| 400 | 20250221 | 122500 | 22236057800 | 22100 | 22150 | 22150 | 22100 | 453 |
| 401 | 20250221 | 122400 | 22226028550 | 22150 | 22150 | 22150 | 22100 | 2280 |
| 402 | 20250221 | 122300 | 22175537600 | 22100 | 22150 | 22150 | 22100 | 1620 |
| 403 | 20250221 | 122200 | 22139656600 | 22100 | 22150 | 22150 | 22100 | 697 |
| 404 | 20250221 | 122100 | 22124230950 | 22150 | 22150 | 22150 | 22100 | 1045 |
| 405 | 20250221 | 122000 | 22101086100 | 22150 | 22150 | 22150 | 22100 | 742 |
| 406 | 20250221 | 121900 | 22084664400 | 22150 | 22150 | 22150 | 22100 | 730 |
| 407 | 20250221 | 121800 | 22068505950 | 22100 | 22150 | 22150 | 22100 | 2057 |
| 408 | 20250221 | 121700 | 22023023000 | 22100 | 22150 | 22200 | 22100 | 3871 |
| 409 | 20250221 | 121600 | 21937276050 | 22100 | 22150 | 22150 | 22100 | 1052 |
| 410 | 20250221 | 121500 | 21913986550 | 22150 | 22150 | 22150 | 22100 | 1867 |
| 411 | 20250221 | 121400 | 21872633800 | 22150 | 22150 | 22150 | 22100 | 3238 |
| 412 | 20250221 | 121300 | 21800995750 | 22150 | 22150 | 22150 | 22100 | 1027 |
| 413 | 20250221 | 121200 | 21778283700 | 22100 | 22150 | 22150 | 22100 | 915 |
| 414 | 20250221 | 121100 | 21758024250 | 22150 | 22150 | 22150 | 22100 | 1547 |
| 415 | 20250221 | 121000 | 21723762250 | 22150 | 22100 | 22150 | 22100 | 860 |
| 416 | 20250221 | 120900 | 21704726200 | 22150 | 22100 | 22150 | 22100 | 744 |
| 417 | 20250221 | 120800 | 21688268450 | 22100 | 22150 | 22150 | 22100 | 1625 |
| 418 | 20250221 | 120700 | 21652294250 | 22150 | 22150 | 22150 | 22100 | 859 |
| 419 | 20250221 | 120600 | 21633283200 | 22100 | 22150 | 22150 | 22100 | 228 |
| 420 | 20250221 | 120500 | 21628236500 | 22150 | 22150 | 22150 | 22100 | 1789 |
| 421 | 20250221 | 120400 | 21588623700 | 22100 | 22100 | 22200 | 22100 | 530 |
| 422 | 20250221 | 120300 | 21576890300 | 22100 | 22150 | 22150 | 22100 | 141 |
| 423 | 20250221 | 120200 | 21573769950 | 22150 | 22100 | 22200 | 22100 | 1541 |
| 424 | 20250221 | 120100 | 21539648500 | 22100 | 22150 | 22150 | 22100 | 982 |
| 425 | 20250221 | 120000 | 21517899300 | 22150 | 22100 | 22150 | 22100 | 525 |
| 426 | 20250221 | 115900 | 21506274200 | 22100 | 22100 | 22150 | 22100 | 2193 |
| 427 | 20250221 | 115800 | 21457715050 | 22100 | 22150 | 22150 | 22100 | 1668 |
| 428 | 20250221 | 115700 | 21420773050 | 22150 | 22150 | 22150 | 22100 | 3912 |
| 429 | 20250221 | 115600 | 21334147250 | 22100 | 22150 | 22150 | 22100 | 1513 |
| 430 | 20250221 | 115500 | 21300637350 | 22150 | 22150 | 22150 | 22100 | 2449 |
| 431 | 20250221 | 115400 | 21246418450 | 22150 | 22150 | 22150 | 22100 | 2451 |
| 432 | 20250221 | 115300 | 21192150500 | 22100 | 22150 | 22150 | 22100 | 2701 |
| 433 | 20250221 | 115200 | 21132327150 | 22150 | 22100 | 22150 | 22100 | 1291 |
| 434 | 20250221 | 115100 | 21103741400 | 22100 | 22150 | 22150 | 22100 | 515 |
| 435 | 20250221 | 115000 | 21092346100 | 22100 | 22150 | 22150 | 22100 | 1891 |
| 436 | 20250221 | 114900 | 21050475350 | 22100 | 22150 | 22150 | 22100 | 456 |
| 437 | 20250221 | 114800 | 21040393050 | 22100 | 22100 | 22150 | 22100 | 2623 |
| 438 | 20250221 | 114700 | 20982309250 | 22150 | 22100 | 22150 | 22100 | 823 |
| 439 | 20250221 | 114600 | 20964085200 | 22100 | 22050 | 22150 | 22050 | 1671 |
| 440 | 20250221 | 114500 | 20927145250 | 22050 | 22050 | 22100 | 22050 | 685 |
| 441 | 20250221 | 114400 | 20912023050 | 22100 | 22050 | 22100 | 22050 | 521 |
| 442 | 20250221 | 114300 | 20900513050 | 22100 | 22050 | 22150 | 22050 | 3438 |
| 443 | 20250221 | 114200 | 20824544250 | 22050 | 22050 | 22100 | 22050 | 2395 |
| 444 | 20250221 | 114100 | 20771634900 | 22100 | 22050 | 22100 | 22050 | 597 |
| 445 | 20250221 | 114000 | 20758445100 | 22050 | 22100 | 22100 | 22050 | 5279 |
| 446 | 20250221 | 113900 | 20641806950 | 22100 | 22100 | 22100 | 22050 | 1130 |
| 447 | 20250221 | 113800 | 20616847600 | 22100 | 22050 | 22100 | 22050 | 3892 |
| 448 | 20250221 | 113700 | 20530838750 | 22100 | 22100 | 22100 | 22050 | 2924 |
| 449 | 20250221 | 113600 | 20466232350 | 22050 | 22100 | 22100 | 22050 | 1481 |
| 450 | 20250221 | 113500 | 20433522800 | 22100 | 22100 | 22100 | 22050 | 368 |
| 451 | 20250221 | 113400 | 20425398200 | 22100 | 22100 | 22100 | 22050 | 1524 |
| 452 | 20250221 | 113300 | 20391731350 | 22050 | 22100 | 22100 | 22050 | 687 |
| 453 | 20250221 | 113200 | 20376557450 | 22100 | 22100 | 22100 | 22050 | 1119 |
| 454 | 20250221 | 113100 | 20351847800 | 22050 | 22100 | 22100 | 22050 | 1286 |
| 455 | 20250221 | 113000 | 20323431350 | 22100 | 22050 | 22100 | 22050 | 593 |
| 456 | 20250221 | 112900 | 20310335000 | 22100 | 22100 | 22100 | 22050 | 739 |
| 457 | 20250221 | 112800 | 20294013450 | 22100 | 22100 | 22100 | 22050 | 1527 |
| 458 | 20250221 | 112700 | 20260271850 | 22050 | 22100 | 22100 | 22050 | 636 |
| 459 | 20250221 | 112600 | 20246234100 | 22050 | 22100 | 22100 | 22050 | 477 |
| 460 | 20250221 | 112500 | 20235710250 | 22100 | 22100 | 22100 | 22050 | 3207 |
| 461 | 20250221 | 112400 | 20164920900 | 22100 | 22100 | 22100 | 22050 | 1941 |
| 462 | 20250221 | 112300 | 20122040050 | 22050 | 22050 | 22100 | 22050 | 960 |
| 463 | 20250221 | 112200 | 20100857700 | 22050 | 22100 | 22100 | 22050 | 2395 |
| 464 | 20250221 | 112100 | 20047941850 | 22100 | 22100 | 22100 | 22050 | 1899 |
| 465 | 20250221 | 112000 | 20006038250 | 22050 | 22100 | 22100 | 22050 | 596 |
| 466 | 20250221 | 111900 | 19992887800 | 22100 | 22050 | 22100 | 22050 | 1521 |
| 467 | 20250221 | 111800 | 19959283550 | 22100 | 22100 | 22100 | 22050 | 909 |
| 468 | 20250221 | 111700 | 19939216200 | 22100 | 22100 | 22100 | 22050 | 363 |
| 469 | 20250221 | 111600 | 19931200600 | 22100 | 22050 | 22100 | 22050 | 368 |
| 470 | 20250221 | 111500 | 19923070750 | 22050 | 22100 | 22100 | 22050 | 1684 |
| 471 | 20250221 | 111400 | 19885880400 | 22050 | 22100 | 22100 | 22050 | 764 |
| 472 | 20250221 | 111300 | 19869010200 | 22100 | 22100 | 22100 | 22050 | 760 |
| 473 | 20250221 | 111200 | 19852241000 | 22100 | 22100 | 22100 | 22050 | 1932 |
| 474 | 20250221 | 111100 | 19809563350 | 22100 | 22100 | 22100 | 22050 | 344 |
| 475 | 20250221 | 111000 | 19801970850 | 22050 | 22050 | 22100 | 22050 | 811 |
| 476 | 20250221 | 110900 | 19784067250 | 22100 | 22100 | 22100 | 22050 | 1584 |
| 477 | 20250221 | 110800 | 19749081150 | 22050 | 22100 | 22100 | 22050 | 630 |
| 478 | 20250221 | 110700 | 19735178750 | 22050 | 22050 | 22100 | 22050 | 3052 |
| 479 | 20250221 | 110600 | 19667843150 | 22050 | 22100 | 22100 | 22050 | 1082 |
| 480 | 20250221 | 110500 | 19643935250 | 22100 | 22050 | 22100 | 22050 | 672 |
| 481 | 20250221 | 110400 | 19629095050 | 22100 | 22100 | 22100 | 22050 | 676 |
| 482 | 20250221 | 110300 | 19614170450 | 22100 | 22100 | 22100 | 22050 | 1940 |
| 483 | 20250221 | 110200 | 19571298450 | 22050 | 22050 | 22100 | 22050 | 324 |
| 484 | 20250221 | 110100 | 19564145350 | 22100 | 22100 | 22100 | 22050 | 613 |
| 485 | 20250221 | 110000 | 19550609100 | 22100 | 22050 | 22100 | 22050 | 1611 |
| 486 | 20250221 | 105900 | 19515013200 | 22100 | 22100 | 22100 | 22050 | 1026 |
| 487 | 20250221 | 105800 | 19492370950 | 22100 | 22100 | 22100 | 22050 | 744 |
| 488 | 20250221 | 105700 | 19475950150 | 22100 | 22100 | 22100 | 22050 | 1041 |
| 489 | 20250221 | 105600 | 19452951250 | 22100 | 22050 | 22100 | 22050 | 991 |
| 490 | 20250221 | 105500 | 19431078150 | 22100 | 22050 | 22100 | 22050 | 813 |
| 491 | 20250221 | 105400 | 19413134800 | 22100 | 22050 | 22100 | 22050 | 3614 |
| 492 | 20250221 | 105300 | 19333391600 | 22050 | 22100 | 22100 | 22050 | 2670 |
| 493 | 20250221 | 105200 | 19274483300 | 22050 | 22050 | 22100 | 22050 | 5334 |
| 494 | 20250221 | 105100 | 19156793750 | 22050 | 22000 | 22100 | 21950 | 13476 |
| 495 | 20250221 | 105000 | 18860105150 | 21950 | 22000 | 22000 | 21950 | 3337 |
| 496 | 20250221 | 104900 | 18786719400 | 21950 | 21950 | 22000 | 21950 | 1016 |
| 497 | 20250221 | 104800 | 18764397300 | 22000 | 22000 | 22000 | 21950 | 3813 |
| 498 | 20250221 | 104700 | 18680523350 | 21950 | 22000 | 22000 | 21950 | 1095 |
| 499 | 20250221 | 104600 | 18656474800 | 22000 | 22050 | 22050 | 22000 | 29871 |
| 500 | 20250221 | 104500 | 17999283550 | 22050 | 22050 | 22100 | 22050 | 10969 |
| 501 | 20250221 | 104400 | 17757397200 | 22050 | 22150 | 22150 | 22050 | 11138 |
| 502 | 20250221 | 104300 | 17511207950 | 22150 | 22100 | 22150 | 22100 | 646 |
| 503 | 20250221 | 104200 | 17496922700 | 22150 | 22100 | 22150 | 22100 | 1691 |
| 504 | 20250221 | 104100 | 17459545950 | 22150 | 22100 | 22200 | 22100 | 2405 |
| 505 | 20250221 | 104000 | 17406281000 | 22100 | 22150 | 22200 | 22100 | 628 |
| 506 | 20250221 | 103900 | 17392370750 | 22200 | 22100 | 22200 | 22100 | 3861 |
| 507 | 20250221 | 103800 | 17306856300 | 22150 | 22150 | 22150 | 22100 | 5296 |
| 508 | 20250221 | 103700 | 17189558300 | 22150 | 22150 | 22150 | 22100 | 1023 |
| 509 | 20250221 | 103600 | 17166935950 | 22100 | 22150 | 22150 | 22100 | 2661 |
| 510 | 20250221 | 103500 | 17108072500 | 22100 | 22150 | 22150 | 22100 | 1549 |
| 511 | 20250221 | 103400 | 17073769350 | 22100 | 22150 | 22150 | 22100 | 1441 |
| 512 | 20250221 | 103300 | 17041897500 | 22150 | 22200 | 22200 | 22100 | 6107 |
| 513 | 20250221 | 103200 | 16906620750 | 22150 | 22200 | 22200 | 22150 | 2098 |
| 514 | 20250221 | 103100 | 16860057950 | 22200 | 22200 | 22200 | 22150 | 3183 |
| 515 | 20250221 | 103000 | 16789401450 | 22200 | 22200 | 22200 | 22150 | 1638 |
| 516 | 20250221 | 102900 | 16753039300 | 22200 | 22200 | 22200 | 22150 | 8718 |
| 517 | 20250221 | 102800 | 16559836600 | 22200 | 22200 | 22200 | 22150 | 1795 |
| 518 | 20250221 | 102700 | 16520056550 | 22200 | 22150 | 22200 | 22150 | 2950 |
| 519 | 20250221 | 102600 | 16454693950 | 22200 | 22150 | 22200 | 22150 | 1306 |
| 520 | 20250221 | 102500 | 16425719350 | 22150 | 22200 | 22200 | 22150 | 796 |
| 521 | 20250221 | 102400 | 16408071250 | 22200 | 22200 | 22200 | 22150 | 3377 |
| 522 | 20250221 | 102300 | 16333111550 | 22150 | 22200 | 22200 | 22150 | 1705 |
| 523 | 20250221 | 102200 | 16295277050 | 22200 | 22200 | 22200 | 22150 | 630 |
| 524 | 20250221 | 102100 | 16281305700 | 22200 | 22200 | 22200 | 22150 | 827 |
| 525 | 20250221 | 102000 | 16262955150 | 22200 | 22200 | 22200 | 22150 | 15151 |
| 526 | 20250221 | 101900 | 15926605150 | 22200 | 22150 | 22200 | 22150 | 799 |
| 527 | 20250221 | 101800 | 15908876350 | 22150 | 22150 | 22200 | 22150 | 1029 |
| 528 | 20250221 | 101700 | 15886053700 | 22200 | 22150 | 22200 | 22150 | 1608 |
| 529 | 20250221 | 101600 | 15850377900 | 22200 | 22200 | 22200 | 22150 | 555 |
| 530 | 20250221 | 101500 | 15838060850 | 22200 | 22250 | 22250 | 22150 | 3479 |
| 531 | 20250221 | 101400 | 15760812900 | 22200 | 22150 | 22250 | 22100 | 10945 |
| 532 | 20250221 | 101300 | 15517943600 | 22150 | 22200 | 22200 | 22100 | 17122 |
| 533 | 20250221 | 101200 | 15138642750 | 22150 | 22150 | 22200 | 22150 | 3618 |
| 534 | 20250221 | 101100 | 15058412200 | 22200 | 22200 | 22200 | 22150 | 3204 |
| 535 | 20250221 | 101000 | 14987425350 | 22150 | 22150 | 22200 | 22150 | 4690 |
| 536 | 20250221 | 100900 | 14883318150 | 22150 | 22150 | 22200 | 22150 | 673 |
| 537 | 20250221 | 100800 | 14868394500 | 22150 | 22150 | 22200 | 22150 | 5713 |
| 538 | 20250221 | 100700 | 14741837000 | 22150 | 22150 | 22200 | 22150 | 1928 |
| 539 | 20250221 | 100600 | 14699047150 | 22200 | 22200 | 22200 | 22150 | 504 |
| 540 | 20250221 | 100500 | 14687874650 | 22200 | 22200 | 22250 | 22150 | 2828 |
| 541 | 20250221 | 100400 | 14625101150 | 22200 | 22200 | 22250 | 22200 | 21535 |
| 542 | 20250221 | 100300 | 14146861700 | 22200 | 22250 | 22250 | 22200 | 4061 |
| 543 | 20250221 | 100200 | 14056510400 | 22250 | 22300 | 22300 | 22200 | 12959 |
| 544 | 20250221 | 100100 | 13768169550 | 22250 | 22350 | 22350 | 22250 | 10855 |
| 545 | 20250221 | 100000 | 13526052000 | 22300 | 22350 | 22350 | 22300 | 1375 |
| 546 | 20250221 | 095900 | 13495334900 | 22300 | 22300 | 22350 | 22300 | 5303 |
| 547 | 20250221 | 095800 | 13376945250 | 22350 | 22250 | 22350 | 22250 | 6857 |
| 548 | 20250221 | 095700 | 13224030050 | 22300 | 22300 | 22350 | 22250 | 7549 |
| 549 | 20250221 | 095600 | 13055676200 | 22300 | 22250 | 22350 | 22250 | 9520 |
| 550 | 20250221 | 095500 | 12843378350 | 22300 | 22250 | 22300 | 22250 | 1725 |
| 551 | 20250221 | 095400 | 12804927650 | 22250 | 22300 | 22350 | 22250 | 14773 |
| 552 | 20250221 | 095300 | 12475582250 | 22250 | 22300 | 22350 | 22250 | 19978 |
| 553 | 20250221 | 095200 | 12030079950 | 22300 | 22250 | 22300 | 22250 | 11656 |
| 554 | 20250221 | 095100 | 11770190350 | 22300 | 22250 | 22300 | 22250 | 2975 |
| 555 | 20250221 | 095000 | 11703917700 | 22250 | 22300 | 22300 | 22250 | 9020 |
| 556 | 20250221 | 094900 | 11502897100 | 22250 | 22200 | 22300 | 22200 | 14875 |
| 557 | 20250221 | 094800 | 11171932700 | 22250 | 22200 | 22250 | 22200 | 8557 |
| 558 | 20250221 | 094700 | 10981599900 | 22250 | 22200 | 22250 | 22200 | 12616 |
| 559 | 20250221 | 094600 | 10700916500 | 22200 | 22200 | 22250 | 22150 | 35390 |
| 560 | 20250221 | 094500 | 9915248150 | 22200 | 22200 | 22200 | 22150 | 5055 |
| 561 | 20250221 | 094400 | 9803050850 | 22200 | 22150 | 22200 | 22150 | 13006 |
| 562 | 20250221 | 094300 | 9514757750 | 22150 | 22150 | 22150 | 22100 | 3020 |
| 563 | 20250221 | 094200 | 9447896700 | 22100 | 22150 | 22150 | 22100 | 1644 |
| 564 | 20250221 | 094100 | 9411492250 | 22150 | 22150 | 22150 | 22100 | 6853 |
| 565 | 20250221 | 094000 | 9259973000 | 22150 | 22200 | 22200 | 22100 | 14770 |
| 566 | 20250221 | 093900 | 8932783400 | 22150 | 22150 | 22200 | 22150 | 5070 |
| 567 | 20250221 | 093800 | 8820410350 | 22200 | 22150 | 22200 | 22150 | 3764 |
| 568 | 20250221 | 093700 | 8736892500 | 22200 | 22150 | 22200 | 22150 | 2909 |
| 569 | 20250221 | 093600 | 8672382800 | 22150 | 22150 | 22150 | 22100 | 11858 |
| 570 | 20250221 | 093500 | 8409735000 | 22150 | 22150 | 22150 | 22100 | 9999 |
| 571 | 20250221 | 093400 | 8188260900 | 22100 | 22100 | 22150 | 22050 | 4125 |
| 572 | 20250221 | 093300 | 8096988100 | 22100 | 22050 | 22100 | 22050 | 6019 |
| 573 | 20250221 | 093200 | 7963972400 | 22100 | 22100 | 22100 | 22050 | 4110 |
| 574 | 20250221 | 093100 | 7873166750 | 22100 | 22050 | 22100 | 22000 | 9217 |
| 575 | 20250221 | 093000 | 7669816200 | 22050 | 22000 | 22050 | 22000 | 1415 |
| 576 | 20250221 | 092900 | 7638633650 | 22050 | 22050 | 22050 | 22000 | 4555 |
| 577 | 20250221 | 092800 | 7538285250 | 22050 | 22050 | 22050 | 22000 | 5137 |
| 578 | 20250221 | 092700 | 7425263150 | 22050 | 22050 | 22100 | 22000 | 4634 |
| 579 | 20250221 | 092600 | 7323053200 | 22050 | 22050 | 22100 | 22050 | 4034 |
| 580 | 20250221 | 092500 | 7234090150 | 22050 | 22050 | 22100 | 22050 | 1826 |
| 581 | 20250221 | 092400 | 7193807650 | 22050 | 22000 | 22100 | 22000 | 9971 |
| 582 | 20250221 | 092300 | 6973894500 | 22000 | 22050 | 22050 | 22000 | 5764 |
| 583 | 20250221 | 092200 | 6846957500 | 22000 | 22100 | 22100 | 22000 | 2682 |
| 584 | 20250221 | 092100 | 6787857250 | 22050 | 22050 | 22100 | 22000 | 9135 |
| 585 | 20250221 | 092000 | 6586398700 | 22050 | 22150 | 22150 | 22050 | 10339 |
| 586 | 20250221 | 091900 | 6357876300 | 22100 | 22100 | 22150 | 22100 | 4606 |
| 587 | 20250221 | 091800 | 6255954650 | 22100 | 22150 | 22150 | 22100 | 6733 |
| 588 | 20250221 | 091700 | 6106865350 | 22100 | 22150 | 22150 | 22100 | 5950 |
| 589 | 20250221 | 091600 | 5975167150 | 22150 | 22100 | 22150 | 22100 | 10419 |
| 590 | 20250221 | 091500 | 5744388950 | 22150 | 22200 | 22200 | 22100 | 21994 |
| 591 | 20250221 | 091400 | 5256735150 | 22150 | 22150 | 22200 | 22100 | 13957 |
| 592 | 20250221 | 091300 | 4947498800 | 22150 | 22150 | 22150 | 22100 | 7569 |
| 593 | 20250221 | 091200 | 4779932450 | 22100 | 22100 | 22150 | 22050 | 10364 |
| 594 | 20250221 | 091100 | 4550461750 | 22100 | 22000 | 22150 | 21950 | 43927 |
| 595 | 20250221 | 091000 | 3580967200 | 22000 | 22000 | 22000 | 21950 | 2091 |
| 596 | 20250221 | 090900 | 3534991950 | 22000 | 22050 | 22050 | 21950 | 19047 |
| 597 | 20250221 | 090800 | 3115979800 | 22050 | 22000 | 22100 | 22000 | 15983 |
| 598 | 20250221 | 090700 | 2763531550 | 22050 | 22000 | 22100 | 21950 | 24419 |
| 599 | 20250221 | 090600 | 2225646650 | 22000 | 21950 | 22000 | 21950 | 20456 |
| 600 | 20250221 | 090500 | 1775649150 | 21950 | 21900 | 22000 | 21850 | 15828 |
| 601 | 20250221 | 090400 | 1428919550 | 21900 | 21900 | 21900 | 21850 | 7976 |
| 602 | 20250221 | 090300 | 1254420550 | 21900 | 21900 | 21900 | 21850 | 4544 |
| 603 | 20250221 | 090200 | 1155077400 | 21850 | 21900 | 21900 | 21850 | 3876 |
| 604 | 20250221 | 090100 | 1070369200 | 21900 | 21800 | 21900 | 21750 | 11653 |
| 605 | 20250221 | 090000 | 816080150 | 21800 | 21950 | 22000 | 21800 | 36147 |