33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 8221 |
| 3 | 20250221 | 190100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20250221 | 190000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20250221 | 185900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20250221 | 185800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20250221 | 185700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20250221 | 185600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20250221 | 185500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20250221 | 185400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20250221 | 185300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20250221 | 185200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20250221 | 185100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20250221 | 185000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20250221 | 184900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20250221 | 184800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20250221 | 184700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20250221 | 184600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20250221 | 184500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20250221 | 184400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20250221 | 184300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20250221 | 184200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20250221 | 184100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20250221 | 184000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20250221 | 183900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20250221 | 183800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20250221 | 183700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20250221 | 183600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20250221 | 183500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20250221 | 183400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20250221 | 183300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20250221 | 183200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 8221 |
| 33 | 20250221 | 183100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20250221 | 183000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20250221 | 182900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20250221 | 182800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20250221 | 182700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20250221 | 182600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20250221 | 182500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20250221 | 182400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20250221 | 182300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20250221 | 182200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20250221 | 182100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20250221 | 182000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20250221 | 181900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20250221 | 181800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20250221 | 181700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20250221 | 181600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20250221 | 181500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20250221 | 181400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20250221 | 181300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20250221 | 181200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20250221 | 181100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20250221 | 181000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20250221 | 180900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20250221 | 180800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20250221 | 180700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20250221 | 180600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20250221 | 180500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20250221 | 180400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20250221 | 180300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20250221 | 180200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 8221 |
| 63 | 20250221 | 180100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20250221 | 180000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20250221 | 175900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20250221 | 175800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20250221 | 175700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20250221 | 175600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20250221 | 175500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20250221 | 175400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20250221 | 175300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20250221 | 175200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20250221 | 175100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20250221 | 175000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20250221 | 174900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20250221 | 174800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20250221 | 174700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20250221 | 174600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20250221 | 174500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20250221 | 174400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20250221 | 174300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20250221 | 174200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20250221 | 174100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20250221 | 174000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20250221 | 173900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20250221 | 173800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20250221 | 173700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20250221 | 173600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20250221 | 173500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20250221 | 173400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20250221 | 173300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20250221 | 173200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 8221 |
| 93 | 20250221 | 173100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20250221 | 173000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20250221 | 172900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20250221 | 172800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20250221 | 172700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20250221 | 172600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20250221 | 172500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20250221 | 172400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20250221 | 172300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20250221 | 172200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20250221 | 172100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20250221 | 172000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20250221 | 171900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20250221 | 171800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20250221 | 171700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20250221 | 171600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20250221 | 171500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20250221 | 171400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20250221 | 171300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20250221 | 171200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20250221 | 171100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20250221 | 171000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20250221 | 170900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20250221 | 170800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20250221 | 170700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20250221 | 170600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20250221 | 170500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20250221 | 170400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20250221 | 170300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20250221 | 170200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 8221 |
| 123 | 20250221 | 170100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20250221 | 170000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20250221 | 165900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20250221 | 165800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20250221 | 165700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20250221 | 165600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20250221 | 165500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20250221 | 165400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20250221 | 165300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20250221 | 165200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20250221 | 165100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20250221 | 165000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20250221 | 164900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20250221 | 164800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20250221 | 164700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20250221 | 164600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20250221 | 164500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20250221 | 164400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20250221 | 164300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20250221 | 164200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20250221 | 164100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20250221 | 164000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20250221 | 163900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20250221 | 163800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20250221 | 163700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20250221 | 163600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20250221 | 163500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20250221 | 163400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20250221 | 163300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20250221 | 163200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 8221 |
| 153 | 20250221 | 163100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20250221 | 163000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20250221 | 162900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20250221 | 162800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20250221 | 162700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20250221 | 162600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20250221 | 162500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20250221 | 162400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20250221 | 162300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20250221 | 162200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20250221 | 162100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20250221 | 162000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20250221 | 161900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20250221 | 161800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20250221 | 161700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20250221 | 161600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20250221 | 161500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20250221 | 161400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20250221 | 161300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20250221 | 161200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20250221 | 161100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20250221 | 161000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20250221 | 160900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20250221 | 160800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20250221 | 160700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20250221 | 160600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20250221 | 160500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20250221 | 160400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20250221 | 160300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20250221 | 160200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 8221 |
| 183 | 20250221 | 160100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20250221 | 160000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20250221 | 155900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20250221 | 155800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20250221 | 155700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20250221 | 155600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20250221 | 155500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20250221 | 155400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20250221 | 155300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20250221 | 155200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20250221 | 155100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20250221 | 155000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20250221 | 154900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20250221 | 154800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20250221 | 154700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20250221 | 154600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20250221 | 154500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20250221 | 154400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20250221 | 154300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20250221 | 154200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20250221 | 154100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20250221 | 154000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20250221 | 153900 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20250221 | 153800 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20250221 | 153700 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20250221 | 153600 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20250221 | 153500 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20250221 | 153400 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20250221 | 153300 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20250221 | 153200 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 8221 |
| 213 | 20250221 | 153100 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20250221 | 153000 | 18326562850 | 25950 | 25950 | 25950 | 25950 | 8221 |
| 215 | 20250221 | 152900 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20250221 | 152800 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20250221 | 152700 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20250221 | 152600 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20250221 | 152500 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20250221 | 152400 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20250221 | 152300 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20250221 | 152200 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20250221 | 152100 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20250221 | 152000 | 18113227900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20250221 | 151900 | 18113227900 | 25850 | 25900 | 25900 | 25800 | 970 |
| 226 | 20250221 | 151800 | 18088176350 | 25850 | 25900 | 25900 | 25850 | 947 |
| 227 | 20250221 | 151700 | 18063695100 | 25900 | 25850 | 25900 | 25800 | 1896 |
| 228 | 20250221 | 151600 | 18014662900 | 25850 | 25900 | 25900 | 25850 | 652 |
| 229 | 20250221 | 151500 | 17997792150 | 25900 | 25950 | 26000 | 25850 | 734 |
| 230 | 20250221 | 151400 | 17978766850 | 25900 | 25950 | 25950 | 25850 | 422 |
| 231 | 20250221 | 151300 | 17967831350 | 25900 | 25950 | 25950 | 25850 | 976 |
| 232 | 20250221 | 151200 | 17942536400 | 25950 | 25900 | 25950 | 25850 | 1425 |
| 233 | 20250221 | 151100 | 17905618000 | 25950 | 25850 | 25950 | 25850 | 2332 |
| 234 | 20250221 | 151000 | 17845186650 | 25850 | 25600 | 25850 | 25550 | 3776 |
| 235 | 20250221 | 150900 | 17748181150 | 25650 | 25650 | 25700 | 25600 | 5006 |
| 236 | 20250221 | 150800 | 17619915950 | 25650 | 25600 | 25700 | 25550 | 4186 |
| 237 | 20250221 | 150700 | 17512599650 | 25600 | 25650 | 25700 | 25600 | 4016 |
| 238 | 20250221 | 150600 | 17409705650 | 25700 | 25600 | 25700 | 25600 | 4688 |
| 239 | 20250221 | 150500 | 17289543500 | 25700 | 25700 | 25750 | 25600 | 4636 |
| 240 | 20250221 | 150400 | 17170653200 | 25650 | 25650 | 25750 | 25600 | 5362 |
| 241 | 20250221 | 150300 | 17032946850 | 25650 | 25700 | 25800 | 25600 | 7962 |
| 242 | 20250221 | 150200 | 16828590550 | 25700 | 25650 | 25750 | 25650 | 4577 |
| 243 | 20250221 | 150100 | 16711068150 | 25700 | 25700 | 25800 | 25650 | 4014 |
| 244 | 20250221 | 150000 | 16607912450 | 25700 | 25700 | 25800 | 25650 | 4012 |
| 245 | 20250221 | 145900 | 16504802250 | 25750 | 25700 | 25800 | 25700 | 4573 |
| 246 | 20250221 | 145800 | 16387178500 | 25750 | 25750 | 25800 | 25650 | 3783 |
| 247 | 20250221 | 145700 | 16289875100 | 25800 | 25750 | 25800 | 25700 | 5563 |
| 248 | 20250221 | 145600 | 16146754050 | 25700 | 25750 | 25850 | 25700 | 4087 |
| 249 | 20250221 | 145500 | 16041592200 | 25850 | 25850 | 25850 | 25750 | 6399 |
| 250 | 20250221 | 145400 | 15876487300 | 25850 | 25850 | 25900 | 25750 | 4339 |
| 251 | 20250221 | 145300 | 15764501450 | 25800 | 25800 | 25850 | 25750 | 5065 |
| 252 | 20250221 | 145200 | 15633822350 | 25800 | 25900 | 25900 | 25800 | 4098 |
| 253 | 20250221 | 145100 | 15527946400 | 25850 | 26050 | 26050 | 25850 | 5567 |
| 254 | 20250221 | 145000 | 15383784200 | 26000 | 26200 | 26250 | 26000 | 5637 |
| 255 | 20250221 | 144900 | 15236666550 | 26250 | 26200 | 26250 | 26200 | 694 |
| 256 | 20250221 | 144800 | 15218467900 | 26250 | 26200 | 26250 | 26200 | 542 |
| 257 | 20250221 | 144700 | 15204255400 | 26200 | 26150 | 26250 | 26150 | 1820 |
| 258 | 20250221 | 144600 | 15156570600 | 26200 | 26100 | 26200 | 26100 | 1163 |
| 259 | 20250221 | 144500 | 15126145450 | 26150 | 26050 | 26150 | 26050 | 4714 |
| 260 | 20250221 | 144400 | 15003101250 | 26100 | 26050 | 26100 | 26050 | 234 |
| 261 | 20250221 | 144300 | 14997000500 | 26050 | 26050 | 26100 | 26050 | 744 |
| 262 | 20250221 | 144200 | 14977591550 | 26050 | 26100 | 26100 | 26000 | 2641 |
| 263 | 20250221 | 144100 | 14908770600 | 26100 | 26100 | 26150 | 26050 | 3643 |
| 264 | 20250221 | 144000 | 14813688150 | 26100 | 26150 | 26150 | 26100 | 364 |
| 265 | 20250221 | 143900 | 14804177200 | 26150 | 26000 | 26150 | 26000 | 1673 |
| 266 | 20250221 | 143800 | 14760532500 | 26000 | 26050 | 26050 | 26000 | 190 |
| 267 | 20250221 | 143700 | 14755583750 | 26050 | 26100 | 26100 | 26000 | 813 |
| 268 | 20250221 | 143600 | 14734403850 | 26050 | 26050 | 26100 | 26050 | 345 |
| 269 | 20250221 | 143500 | 14725415550 | 26050 | 26000 | 26100 | 26000 | 1467 |
| 270 | 20250221 | 143400 | 14687201400 | 26000 | 26000 | 26050 | 26000 | 402 |
| 271 | 20250221 | 143300 | 14676739550 | 26050 | 26050 | 26100 | 25850 | 10722 |
| 272 | 20250221 | 143200 | 14398613200 | 26050 | 26050 | 26100 | 26050 | 668 |
| 273 | 20250221 | 143100 | 14381211700 | 26050 | 26100 | 26100 | 26050 | 2717 |
| 274 | 20250221 | 143000 | 14310307600 | 26100 | 26200 | 26200 | 26100 | 452 |
| 275 | 20250221 | 142900 | 14298494100 | 26150 | 26100 | 26150 | 26100 | 1850 |
| 276 | 20250221 | 142800 | 14250129550 | 26100 | 26100 | 26150 | 26100 | 305 |
| 277 | 20250221 | 142700 | 14242161900 | 26100 | 26100 | 26150 | 26100 | 217 |
| 278 | 20250221 | 142600 | 14236496950 | 26100 | 26100 | 26150 | 26100 | 604 |
| 279 | 20250221 | 142500 | 14220731350 | 26100 | 26100 | 26100 | 26100 | 1097 |
| 280 | 20250221 | 142400 | 14192099650 | 26100 | 26150 | 26150 | 26100 | 634 |
| 281 | 20250221 | 142300 | 14175541800 | 26150 | 26200 | 26200 | 26150 | 600 |
| 282 | 20250221 | 142200 | 14159851750 | 26150 | 26100 | 26150 | 26100 | 1721 |
| 283 | 20250221 | 142100 | 14114849450 | 26150 | 26100 | 26200 | 26100 | 418 |
| 284 | 20250221 | 142000 | 14103927300 | 26100 | 26150 | 26200 | 26100 | 1177 |
| 285 | 20250221 | 141900 | 14073148400 | 26200 | 26150 | 26250 | 26150 | 594 |
| 286 | 20250221 | 141800 | 14057581250 | 26150 | 26250 | 26300 | 26150 | 511 |
| 287 | 20250221 | 141700 | 14044210500 | 26250 | 26150 | 26250 | 26150 | 3257 |
| 288 | 20250221 | 141600 | 13958731400 | 26150 | 26150 | 26250 | 26150 | 681 |
| 289 | 20250221 | 141500 | 13940908650 | 26200 | 26200 | 26200 | 26150 | 751 |
| 290 | 20250221 | 141400 | 13921237550 | 26200 | 26250 | 26250 | 26200 | 217 |
| 291 | 20250221 | 141300 | 13915551250 | 26250 | 26250 | 26350 | 26200 | 5429 |
| 292 | 20250221 | 141200 | 13772779550 | 26250 | 26250 | 26300 | 26200 | 622 |
| 293 | 20250221 | 141100 | 13756458800 | 26250 | 26250 | 26300 | 26200 | 344 |
| 294 | 20250221 | 141000 | 13747427350 | 26250 | 26250 | 26300 | 26200 | 1118 |
| 295 | 20250221 | 140900 | 13718054800 | 26250 | 26150 | 26450 | 26150 | 10957 |
| 296 | 20250221 | 140800 | 13429242000 | 26150 | 26250 | 26250 | 26150 | 632 |
| 297 | 20250221 | 140700 | 13412657600 | 26250 | 26200 | 26250 | 26150 | 300 |
| 298 | 20250221 | 140600 | 13404793750 | 26200 | 26200 | 26250 | 26200 | 396 |
| 299 | 20250221 | 140500 | 13394418450 | 26200 | 26250 | 26300 | 26200 | 1146 |
| 300 | 20250221 | 140400 | 13364292450 | 26200 | 26250 | 26250 | 26200 | 157 |
| 301 | 20250221 | 140300 | 13360173600 | 26250 | 26250 | 26300 | 26250 | 1819 |
| 302 | 20250221 | 140200 | 13312421700 | 26250 | 26150 | 26300 | 26150 | 2463 |
| 303 | 20250221 | 140100 | 13247823050 | 26150 | 26150 | 26200 | 26150 | 281 |
| 304 | 20250221 | 140000 | 13240474850 | 26200 | 26150 | 26250 | 26150 | 1361 |
| 305 | 20250221 | 135900 | 13204772250 | 26150 | 26200 | 26250 | 26150 | 682 |
| 306 | 20250221 | 135800 | 13186905200 | 26200 | 26200 | 26250 | 26200 | 900 |
| 307 | 20250221 | 135700 | 13163325100 | 26200 | 26200 | 26250 | 26200 | 195 |
| 308 | 20250221 | 135600 | 13158216000 | 26200 | 26250 | 26250 | 26200 | 165 |
| 309 | 20250221 | 135500 | 13153892950 | 26250 | 26150 | 26300 | 26150 | 1363 |
| 310 | 20250221 | 135400 | 13118116800 | 26150 | 26150 | 26200 | 26150 | 814 |
| 311 | 20250221 | 135300 | 13096805200 | 26150 | 26200 | 26250 | 26150 | 929 |
| 312 | 20250221 | 135200 | 13072469900 | 26150 | 26200 | 26250 | 26150 | 117 |
| 313 | 20250221 | 135100 | 13069405950 | 26200 | 26250 | 26250 | 26200 | 396 |
| 314 | 20250221 | 135000 | 13059028950 | 26250 | 26150 | 26350 | 26150 | 788 |
| 315 | 20250221 | 134900 | 13038333050 | 26150 | 26150 | 26250 | 26150 | 327 |
| 316 | 20250221 | 134800 | 13029777100 | 26250 | 26250 | 26300 | 26150 | 1195 |
| 317 | 20250221 | 134700 | 12998455250 | 26250 | 26200 | 26250 | 26200 | 1833 |
| 318 | 20250221 | 134600 | 12950339100 | 26300 | 26200 | 26300 | 26200 | 491 |
| 319 | 20250221 | 134500 | 12937453250 | 26200 | 26200 | 26300 | 26150 | 1933 |
| 320 | 20250221 | 134400 | 12886712150 | 26150 | 26250 | 26250 | 26150 | 1134 |
| 321 | 20250221 | 134300 | 12856998450 | 26250 | 26250 | 26300 | 26200 | 1279 |
| 322 | 20250221 | 134200 | 12823426200 | 26200 | 26200 | 26250 | 26200 | 943 |
| 323 | 20250221 | 134100 | 12798718400 | 26200 | 26400 | 26400 | 26200 | 6378 |
| 324 | 20250221 | 134000 | 12630860200 | 26350 | 26150 | 26400 | 26150 | 10959 |
| 325 | 20250221 | 133900 | 12342429750 | 26150 | 26100 | 26150 | 26050 | 2984 |
| 326 | 20250221 | 133800 | 12264437450 | 26150 | 26100 | 26150 | 26050 | 1157 |
| 327 | 20250221 | 133700 | 12234239800 | 26150 | 26050 | 26150 | 26050 | 1356 |
| 328 | 20250221 | 133600 | 12198856700 | 26050 | 26100 | 26150 | 26050 | 2031 |
| 329 | 20250221 | 133500 | 12145861650 | 26150 | 25900 | 26150 | 25900 | 6976 |
| 330 | 20250221 | 133400 | 11964194950 | 25900 | 25900 | 25950 | 25900 | 266 |
| 331 | 20250221 | 133300 | 11957304950 | 25900 | 25850 | 25900 | 25800 | 2147 |
| 332 | 20250221 | 133200 | 11901752300 | 25850 | 25850 | 25900 | 25850 | 86 |
| 333 | 20250221 | 133100 | 11899528650 | 25850 | 25850 | 25850 | 25800 | 515 |
| 334 | 20250221 | 133000 | 11886218050 | 25850 | 25800 | 25900 | 25750 | 868 |
| 335 | 20250221 | 132900 | 11863771200 | 25800 | 25800 | 25800 | 25750 | 195 |
| 336 | 20250221 | 132800 | 11858741150 | 25750 | 25850 | 25900 | 25750 | 4989 |
| 337 | 20250221 | 132700 | 11729826050 | 25850 | 25950 | 25950 | 25850 | 4287 |
| 338 | 20250221 | 132600 | 11618795950 | 25900 | 25950 | 25950 | 25900 | 129 |
| 339 | 20250221 | 132500 | 11615454650 | 25950 | 25950 | 26000 | 25900 | 405 |
| 340 | 20250221 | 132400 | 11604947000 | 25950 | 25950 | 25950 | 25950 | 516 |
| 341 | 20250221 | 132300 | 11591556800 | 26000 | 25950 | 26000 | 25900 | 253 |
| 342 | 20250221 | 132200 | 11584994100 | 25950 | 25950 | 25950 | 25900 | 211 |
| 343 | 20250221 | 132100 | 11579521900 | 25900 | 25950 | 25950 | 25900 | 362 |
| 344 | 20250221 | 132000 | 11570142850 | 25900 | 25900 | 26000 | 25900 | 454 |
| 345 | 20250221 | 131900 | 11558365150 | 25950 | 25850 | 26000 | 25850 | 2617 |
| 346 | 20250221 | 131800 | 11490529000 | 25900 | 25900 | 25950 | 25850 | 741 |
| 347 | 20250221 | 131700 | 11471332350 | 25850 | 25750 | 25900 | 25750 | 1596 |
| 348 | 20250221 | 131600 | 11430065450 | 25800 | 25750 | 25800 | 25750 | 554 |
| 349 | 20250221 | 131500 | 11415782750 | 25800 | 25750 | 25850 | 25750 | 768 |
| 350 | 20250221 | 131400 | 11395968150 | 25800 | 25700 | 25800 | 25700 | 2322 |
| 351 | 20250221 | 131300 | 11336103100 | 25700 | 25700 | 25750 | 25700 | 180 |
| 352 | 20250221 | 131200 | 11331476900 | 25750 | 25700 | 25750 | 25700 | 336 |
| 353 | 20250221 | 131100 | 11322839150 | 25700 | 25700 | 25700 | 25700 | 655 |
| 354 | 20250221 | 131000 | 11306005650 | 25700 | 25650 | 25700 | 25650 | 631 |
| 355 | 20250221 | 130900 | 11289789700 | 25650 | 25700 | 25700 | 25650 | 341 |
| 356 | 20250221 | 130800 | 11281043000 | 25650 | 25700 | 25700 | 25650 | 761 |
| 357 | 20250221 | 130700 | 11261518600 | 25700 | 25600 | 25700 | 25600 | 74 |
| 358 | 20250221 | 130600 | 11259618750 | 25600 | 25650 | 25700 | 25600 | 754 |
| 359 | 20250221 | 130500 | 11240274800 | 25600 | 25600 | 25650 | 25600 | 155 |
| 360 | 20250221 | 130400 | 11236306700 | 25600 | 25650 | 25650 | 25600 | 1130 |
| 361 | 20250221 | 130300 | 11207365150 | 25650 | 25650 | 25700 | 25650 | 318 |
| 362 | 20250221 | 130200 | 11199208400 | 25650 | 25650 | 25700 | 25650 | 54 |
| 363 | 20250221 | 130100 | 11197822950 | 25650 | 25650 | 25700 | 25650 | 169 |
| 364 | 20250221 | 130000 | 11193488050 | 25650 | 25600 | 25700 | 25600 | 547 |
| 365 | 20250221 | 125900 | 11179470900 | 25650 | 25650 | 25650 | 25600 | 135 |
| 366 | 20250221 | 125800 | 11176008650 | 25650 | 25650 | 25650 | 25600 | 476 |
| 367 | 20250221 | 125700 | 11163805550 | 25650 | 25600 | 25650 | 25600 | 796 |
| 368 | 20250221 | 125600 | 11143419500 | 25600 | 25600 | 25650 | 25600 | 265 |
| 369 | 20250221 | 125500 | 11136630600 | 25600 | 25650 | 25650 | 25600 | 233 |
| 370 | 20250221 | 125400 | 11130664950 | 25650 | 25650 | 25700 | 25600 | 494 |
| 371 | 20250221 | 125300 | 11118005150 | 25650 | 25650 | 25700 | 25650 | 304 |
| 372 | 20250221 | 125200 | 11110207200 | 25650 | 25650 | 25700 | 25650 | 98 |
| 373 | 20250221 | 125100 | 11107692450 | 25700 | 25700 | 25700 | 25650 | 1161 |
| 374 | 20250221 | 125000 | 11077870750 | 25650 | 25650 | 25650 | 25650 | 340 |
| 375 | 20250221 | 124900 | 11069149750 | 25650 | 25650 | 25700 | 25650 | 185 |
| 376 | 20250221 | 124800 | 11064403700 | 25650 | 25650 | 25650 | 25600 | 1415 |
| 377 | 20250221 | 124700 | 11028133500 | 25600 | 25600 | 25650 | 25600 | 270 |
| 378 | 20250221 | 124600 | 11021220950 | 25600 | 25600 | 25600 | 25600 | 307 |
| 379 | 20250221 | 124500 | 11013361750 | 25600 | 25600 | 25650 | 25600 | 564 |
| 380 | 20250221 | 124400 | 10998922450 | 25600 | 25650 | 25650 | 25600 | 694 |
| 381 | 20250221 | 124300 | 10981131850 | 25650 | 25650 | 25650 | 25600 | 103 |
| 382 | 20250221 | 124200 | 10978492700 | 25650 | 25650 | 25650 | 25650 | 1194 |
| 383 | 20250221 | 124100 | 10947866600 | 25700 | 25650 | 25700 | 25650 | 478 |
| 384 | 20250221 | 124000 | 10935605800 | 25650 | 25650 | 25700 | 25650 | 179 |
| 385 | 20250221 | 123900 | 10931014300 | 25650 | 25650 | 25700 | 25600 | 313 |
| 386 | 20250221 | 123800 | 10922985950 | 25650 | 25650 | 25650 | 25600 | 1717 |
| 387 | 20250221 | 123700 | 10878969250 | 25650 | 25650 | 25650 | 25650 | 50 |
| 388 | 20250221 | 123600 | 10877686750 | 25700 | 25700 | 25750 | 25700 | 268 |
| 389 | 20250221 | 123500 | 10870799050 | 25700 | 25650 | 25700 | 25650 | 362 |
| 390 | 20250221 | 123400 | 10861502600 | 25700 | 25700 | 25700 | 25650 | 587 |
| 391 | 20250221 | 123300 | 10846425950 | 25700 | 25700 | 25700 | 25650 | 468 |
| 392 | 20250221 | 123200 | 10834404350 | 25700 | 25700 | 25750 | 25650 | 586 |
| 393 | 20250221 | 123100 | 10819340700 | 25700 | 25650 | 25750 | 25650 | 1030 |
| 394 | 20250221 | 123000 | 10792823800 | 25650 | 25650 | 25700 | 25650 | 300 |
| 395 | 20250221 | 122900 | 10785128650 | 25650 | 25650 | 25700 | 25650 | 866 |
| 396 | 20250221 | 122800 | 10762880350 | 25650 | 25650 | 25650 | 25650 | 551 |
| 397 | 20250221 | 122700 | 10748747200 | 25650 | 25650 | 25700 | 25650 | 97 |
| 398 | 20250221 | 122600 | 10746259100 | 25650 | 25700 | 25700 | 25650 | 216 |
| 399 | 20250221 | 122500 | 10740715500 | 25700 | 25700 | 25750 | 25650 | 634 |
| 400 | 20250221 | 122400 | 10724443750 | 25700 | 25750 | 25750 | 25700 | 329 |
| 401 | 20250221 | 122300 | 10715987950 | 25750 | 25700 | 25750 | 25700 | 170 |
| 402 | 20250221 | 122200 | 10711618550 | 25700 | 25650 | 25700 | 25650 | 459 |
| 403 | 20250221 | 122100 | 10699829950 | 25650 | 25650 | 25700 | 25650 | 220 |
| 404 | 20250221 | 122000 | 10694185650 | 25700 | 25700 | 25750 | 25700 | 360 |
| 405 | 20250221 | 121900 | 10684933550 | 25700 | 25700 | 25700 | 25700 | 282 |
| 406 | 20250221 | 121800 | 10677686150 | 25700 | 25700 | 25750 | 25700 | 187 |
| 407 | 20250221 | 121700 | 10672880200 | 25700 | 25700 | 25750 | 25700 | 114 |
| 408 | 20250221 | 121600 | 10669950350 | 25750 | 25800 | 25800 | 25750 | 147 |
| 409 | 20250221 | 121500 | 10666165000 | 25750 | 25700 | 25800 | 25700 | 190 |
| 410 | 20250221 | 121400 | 10661273150 | 25800 | 25750 | 25800 | 25700 | 157 |
| 411 | 20250221 | 121300 | 10657236000 | 25750 | 25850 | 25850 | 25750 | 399 |
| 412 | 20250221 | 121200 | 10646948850 | 25800 | 25800 | 25850 | 25800 | 122 |
| 413 | 20250221 | 121100 | 10643800950 | 25800 | 25800 | 25850 | 25800 | 256 |
| 414 | 20250221 | 121000 | 10637191150 | 25800 | 25800 | 25850 | 25800 | 200 |
| 415 | 20250221 | 120900 | 10632030900 | 25850 | 25800 | 25850 | 25800 | 219 |
| 416 | 20250221 | 120800 | 10626377050 | 25800 | 25800 | 25800 | 25800 | 241 |
| 417 | 20250221 | 120700 | 10620159250 | 25800 | 25800 | 25850 | 25800 | 426 |
| 418 | 20250221 | 120600 | 10609168350 | 25800 | 25700 | 25800 | 25650 | 1511 |
| 419 | 20250221 | 120500 | 10570245600 | 25700 | 25700 | 25700 | 25650 | 284 |
| 420 | 20250221 | 120400 | 10562960450 | 25650 | 25700 | 25700 | 25650 | 161 |
| 421 | 20250221 | 120300 | 10558830750 | 25650 | 25650 | 25650 | 25650 | 159 |
| 422 | 20250221 | 120200 | 10554752400 | 25650 | 25650 | 25700 | 25650 | 52 |
| 423 | 20250221 | 120100 | 10553418500 | 25650 | 25650 | 25700 | 25650 | 197 |
| 424 | 20250221 | 120000 | 10548363700 | 25650 | 25650 | 25750 | 25600 | 472 |
| 425 | 20250221 | 115900 | 10536244400 | 25650 | 25650 | 25700 | 25650 | 523 |
| 426 | 20250221 | 115800 | 10522828700 | 25650 | 25700 | 25700 | 25650 | 820 |
| 427 | 20250221 | 115700 | 10501790950 | 25700 | 25750 | 25750 | 25700 | 916 |
| 428 | 20250221 | 115600 | 10478247850 | 25700 | 25700 | 25750 | 25700 | 363 |
| 429 | 20250221 | 115500 | 10468918200 | 25700 | 25700 | 25750 | 25700 | 206 |
| 430 | 20250221 | 115400 | 10463621500 | 25750 | 25750 | 25750 | 25650 | 261 |
| 431 | 20250221 | 115300 | 10456912600 | 25700 | 25700 | 25750 | 25700 | 208 |
| 432 | 20250221 | 115200 | 10451564950 | 25750 | 25700 | 25750 | 25650 | 115 |
| 433 | 20250221 | 115100 | 10448608700 | 25650 | 25650 | 25700 | 25650 | 180 |
| 434 | 20250221 | 115000 | 10443990000 | 25650 | 25700 | 25700 | 25650 | 207 |
| 435 | 20250221 | 114900 | 10438679050 | 25650 | 25700 | 25700 | 25650 | 178 |
| 436 | 20250221 | 114800 | 10434111650 | 25700 | 25700 | 25750 | 25650 | 382 |
| 437 | 20250221 | 114700 | 10424300850 | 25750 | 25700 | 25750 | 25650 | 321 |
| 438 | 20250221 | 114600 | 10416057200 | 25700 | 25800 | 25800 | 25650 | 853 |
| 439 | 20250221 | 114500 | 10394134350 | 25700 | 25750 | 25750 | 25650 | 644 |
| 440 | 20250221 | 114400 | 10377583900 | 25700 | 25750 | 25750 | 25700 | 188 |
| 441 | 20250221 | 114300 | 10372751200 | 25750 | 25700 | 25750 | 25700 | 272 |
| 442 | 20250221 | 114200 | 10365754650 | 25750 | 25750 | 25750 | 25700 | 358 |
| 443 | 20250221 | 114100 | 10356552050 | 25750 | 25700 | 25750 | 25700 | 194 |
| 444 | 20250221 | 114000 | 10351564800 | 25700 | 25700 | 25800 | 25700 | 407 |
| 445 | 20250221 | 113900 | 10341089850 | 25750 | 25800 | 25800 | 25750 | 482 |
| 446 | 20250221 | 113800 | 10328677500 | 25750 | 25700 | 25750 | 25700 | 422 |
| 447 | 20250221 | 113700 | 10317813350 | 25800 | 25700 | 25800 | 25650 | 1200 |
| 448 | 20250221 | 113600 | 10286942250 | 25700 | 25650 | 25700 | 25600 | 6612 |
| 449 | 20250221 | 113500 | 10117551650 | 25650 | 25700 | 25700 | 25650 | 426 |
| 450 | 20250221 | 113400 | 10106623200 | 25700 | 25650 | 25750 | 25650 | 233 |
| 451 | 20250221 | 113300 | 10100637500 | 25700 | 25700 | 25700 | 25650 | 853 |
| 452 | 20250221 | 113200 | 10078725900 | 25750 | 25700 | 25750 | 25700 | 88 |
| 453 | 20250221 | 113100 | 10076463200 | 25700 | 25700 | 25750 | 25650 | 466 |
| 454 | 20250221 | 113000 | 10064485300 | 25750 | 25700 | 25750 | 25700 | 762 |
| 455 | 20250221 | 112900 | 10044900550 | 25700 | 25700 | 25750 | 25700 | 826 |
| 456 | 20250221 | 112800 | 10023648450 | 25700 | 25750 | 25750 | 25700 | 1868 |
| 457 | 20250221 | 112700 | 9975624150 | 25750 | 25700 | 25750 | 25700 | 533 |
| 458 | 20250221 | 112600 | 9961925000 | 25700 | 25750 | 25800 | 25700 | 1109 |
| 459 | 20250221 | 112500 | 9933377050 | 25750 | 25850 | 25850 | 25750 | 620 |
| 460 | 20250221 | 112400 | 9917388600 | 25850 | 25750 | 25850 | 25750 | 872 |
| 461 | 20250221 | 112300 | 9894899350 | 25750 | 25800 | 25800 | 25750 | 406 |
| 462 | 20250221 | 112200 | 9884441650 | 25750 | 25750 | 25800 | 25750 | 189 |
| 463 | 20250221 | 112100 | 9879573350 | 25750 | 25750 | 25800 | 25750 | 260 |
| 464 | 20250221 | 112000 | 9872877000 | 25750 | 25800 | 25850 | 25750 | 915 |
| 465 | 20250221 | 111900 | 9849272700 | 25800 | 25800 | 25850 | 25800 | 1589 |
| 466 | 20250221 | 111800 | 9808216300 | 25800 | 25850 | 25900 | 25800 | 282 |
| 467 | 20250221 | 111700 | 9800931200 | 25850 | 25850 | 25900 | 25850 | 219 |
| 468 | 20250221 | 111600 | 9795269050 | 25850 | 25800 | 25900 | 25800 | 211 |
| 469 | 20250221 | 111500 | 9789816450 | 25800 | 25850 | 25900 | 25800 | 289 |
| 470 | 20250221 | 111400 | 9782344100 | 25850 | 25800 | 25900 | 25750 | 1077 |
| 471 | 20250221 | 111300 | 9754478200 | 25750 | 25800 | 25850 | 25750 | 463 |
| 472 | 20250221 | 111200 | 9742532800 | 25800 | 25800 | 25850 | 25750 | 2284 |
| 473 | 20250221 | 111100 | 9683574950 | 25800 | 25850 | 26000 | 25800 | 496 |
| 474 | 20250221 | 111000 | 9670748250 | 25850 | 25900 | 26100 | 25800 | 32273 |
| 475 | 20250221 | 110900 | 8837532350 | 25900 | 25950 | 26000 | 25900 | 2198 |
| 476 | 20250221 | 110800 | 8780600200 | 25950 | 25950 | 26000 | 25900 | 789 |
| 477 | 20250221 | 110700 | 8760127500 | 25950 | 26000 | 26050 | 25950 | 1025 |
| 478 | 20250221 | 110600 | 8733477350 | 26000 | 26000 | 26050 | 26000 | 578 |
| 479 | 20250221 | 110500 | 8718433350 | 26000 | 26000 | 26050 | 26000 | 233 |
| 480 | 20250221 | 110400 | 8712369800 | 26000 | 26100 | 26150 | 26000 | 2239 |
| 481 | 20250221 | 110300 | 8653997400 | 26100 | 26100 | 26150 | 26100 | 587 |
| 482 | 20250221 | 110200 | 8638667600 | 26100 | 26100 | 26150 | 26050 | 1257 |
| 483 | 20250221 | 110100 | 8605840700 | 26100 | 26150 | 26150 | 26100 | 664 |
| 484 | 20250221 | 110000 | 8588485100 | 26150 | 26100 | 26200 | 26100 | 2352 |
| 485 | 20250221 | 105900 | 8526990000 | 26100 | 26150 | 26150 | 26100 | 221 |
| 486 | 20250221 | 105800 | 8521220350 | 26100 | 26100 | 26150 | 26100 | 503 |
| 487 | 20250221 | 105700 | 8508076200 | 26100 | 26050 | 26150 | 26050 | 1051 |
| 488 | 20250221 | 105600 | 8480601150 | 26050 | 26050 | 26150 | 26050 | 363 |
| 489 | 20250221 | 105500 | 8471137100 | 26050 | 26100 | 26100 | 26050 | 1023 |
| 490 | 20250221 | 105400 | 8444449100 | 26100 | 26100 | 26200 | 26100 | 1575 |
| 491 | 20250221 | 105300 | 8403272100 | 26100 | 26100 | 26150 | 26100 | 354 |
| 492 | 20250221 | 105200 | 8394028200 | 26100 | 26100 | 26150 | 26100 | 57 |
| 493 | 20250221 | 105100 | 8392539450 | 26100 | 26100 | 26200 | 25950 | 23020 |
| 494 | 20250221 | 105000 | 7794214000 | 26100 | 26100 | 26150 | 26050 | 764 |
| 495 | 20250221 | 104900 | 7774278200 | 26100 | 26100 | 26150 | 26100 | 488 |
| 496 | 20250221 | 104800 | 7761536750 | 26100 | 26150 | 26150 | 26100 | 563 |
| 497 | 20250221 | 104700 | 7746835800 | 26150 | 26150 | 26150 | 26100 | 62 |
| 498 | 20250221 | 104600 | 7745216350 | 26100 | 26100 | 26150 | 26100 | 167 |
| 499 | 20250221 | 104500 | 7740856800 | 26100 | 26050 | 26150 | 26050 | 2559 |
| 500 | 20250221 | 104400 | 7674065700 | 26100 | 26100 | 26100 | 26050 | 359 |
| 501 | 20250221 | 104300 | 7664708900 | 26100 | 26100 | 26100 | 26000 | 621 |
| 502 | 20250221 | 104200 | 7648531400 | 26050 | 26100 | 26100 | 26050 | 216 |
| 503 | 20250221 | 104100 | 7642903450 | 26100 | 26100 | 26100 | 26050 | 204 |
| 504 | 20250221 | 104000 | 7637587200 | 26050 | 26100 | 26100 | 26050 | 338 |
| 505 | 20250221 | 103900 | 7628778900 | 26100 | 26050 | 26100 | 26050 | 1209 |
| 506 | 20250221 | 103800 | 7597247950 | 26050 | 25900 | 26100 | 25900 | 1632 |
| 507 | 20250221 | 103700 | 7554825350 | 25900 | 25900 | 25950 | 25900 | 74 |
| 508 | 20250221 | 103600 | 7552907800 | 25900 | 25950 | 26000 | 25900 | 754 |
| 509 | 20250221 | 103500 | 7533362750 | 25950 | 26000 | 26050 | 25950 | 143 |
| 510 | 20250221 | 103400 | 7529649350 | 26000 | 25950 | 26000 | 25950 | 1601 |
| 511 | 20250221 | 103300 | 7488098900 | 25950 | 26000 | 26050 | 25950 | 1477 |
| 512 | 20250221 | 103200 | 7449697800 | 26050 | 26100 | 26100 | 26000 | 711 |
| 513 | 20250221 | 103100 | 7431173850 | 26050 | 26050 | 26100 | 26050 | 298 |
| 514 | 20250221 | 103000 | 7423410650 | 26050 | 26050 | 26150 | 26050 | 789 |
| 515 | 20250221 | 102900 | 7402824700 | 26050 | 26050 | 26100 | 26000 | 287 |
| 516 | 20250221 | 102800 | 7395349850 | 26050 | 26100 | 26100 | 26000 | 758 |
| 517 | 20250221 | 102700 | 7375591650 | 26150 | 26050 | 26150 | 25950 | 1656 |
| 518 | 20250221 | 102600 | 7332422800 | 26000 | 26100 | 26100 | 26000 | 1450 |
| 519 | 20250221 | 102500 | 7294615650 | 26050 | 26000 | 26050 | 25950 | 2917 |
| 520 | 20250221 | 102400 | 7218657500 | 25950 | 25950 | 26050 | 25900 | 321 |
| 521 | 20250221 | 102300 | 7210320050 | 25950 | 26000 | 26000 | 25900 | 260 |
| 522 | 20250221 | 102200 | 7203577700 | 26000 | 25950 | 26000 | 25900 | 1072 |
| 523 | 20250221 | 102100 | 7175757100 | 25950 | 25950 | 26000 | 25900 | 819 |
| 524 | 20250221 | 102000 | 7154473400 | 25900 | 25950 | 26000 | 25900 | 1769 |
| 525 | 20250221 | 101900 | 7108555450 | 26000 | 26050 | 26100 | 25950 | 2895 |
| 526 | 20250221 | 101800 | 7033257100 | 26000 | 26050 | 26100 | 25950 | 2967 |
| 527 | 20250221 | 101700 | 6956020100 | 26100 | 26000 | 26100 | 25950 | 4591 |
| 528 | 20250221 | 101600 | 6836518750 | 26100 | 26050 | 26100 | 26000 | 2853 |
| 529 | 20250221 | 101500 | 6762144650 | 26050 | 26050 | 26100 | 26000 | 3509 |
| 530 | 20250221 | 101400 | 6670790050 | 26050 | 26100 | 26100 | 25950 | 4117 |
| 531 | 20250221 | 101300 | 6563630550 | 26100 | 26100 | 26150 | 26050 | 3074 |
| 532 | 20250221 | 101200 | 6483371350 | 26100 | 26050 | 26150 | 26000 | 5323 |
| 533 | 20250221 | 101100 | 6344495100 | 26100 | 25950 | 26100 | 25950 | 3394 |
| 534 | 20250221 | 101000 | 6256049500 | 26000 | 26050 | 26050 | 25950 | 3112 |
| 535 | 20250221 | 100900 | 6175107000 | 26050 | 25900 | 26050 | 25850 | 3713 |
| 536 | 20250221 | 100800 | 6078684850 | 25900 | 25850 | 25950 | 25850 | 2598 |
| 537 | 20250221 | 100700 | 6011493050 | 25900 | 26000 | 26000 | 25850 | 3038 |
| 538 | 20250221 | 100600 | 5932679650 | 26050 | 26000 | 26050 | 26000 | 750 |
| 539 | 20250221 | 100500 | 5913172400 | 26000 | 25950 | 26050 | 25950 | 989 |
| 540 | 20250221 | 100400 | 5887463250 | 26000 | 25950 | 26000 | 25900 | 982 |
| 541 | 20250221 | 100300 | 5861977800 | 25950 | 25950 | 26000 | 25950 | 1222 |
| 542 | 20250221 | 100200 | 5830224850 | 25950 | 25900 | 26000 | 25900 | 601 |
| 543 | 20250221 | 100100 | 5814624650 | 25900 | 25850 | 25950 | 25850 | 411 |
| 544 | 20250221 | 100000 | 5803976650 | 25900 | 25900 | 25950 | 25850 | 1619 |
| 545 | 20250221 | 095900 | 5762033600 | 25900 | 25950 | 26000 | 25900 | 1232 |
| 546 | 20250221 | 095800 | 5730063750 | 26000 | 25850 | 26000 | 25850 | 809 |
| 547 | 20250221 | 095700 | 5709089100 | 25850 | 25850 | 25950 | 25850 | 513 |
| 548 | 20250221 | 095600 | 5695813350 | 25850 | 25950 | 26000 | 25850 | 2083 |
| 549 | 20250221 | 095500 | 5641925400 | 25950 | 25950 | 26050 | 25950 | 3792 |
| 550 | 20250221 | 095400 | 5543352200 | 25950 | 25950 | 26000 | 25900 | 1658 |
| 551 | 20250221 | 095300 | 5500326700 | 26000 | 26050 | 26100 | 25950 | 4688 |
| 552 | 20250221 | 095200 | 5378329050 | 26100 | 25950 | 26100 | 25950 | 4973 |
| 553 | 20250221 | 095100 | 5248909400 | 25900 | 25800 | 25950 | 25750 | 6770 |
| 554 | 20250221 | 095000 | 5073970100 | 25750 | 25650 | 25800 | 25650 | 3611 |
| 555 | 20250221 | 094900 | 4981052800 | 25650 | 25600 | 25700 | 25550 | 1660 |
| 556 | 20250221 | 094800 | 4938504150 | 25650 | 25550 | 25650 | 25550 | 1637 |
| 557 | 20250221 | 094700 | 4896644700 | 25550 | 25550 | 25650 | 25550 | 281 |
| 558 | 20250221 | 094600 | 4889454450 | 25600 | 25500 | 25600 | 25500 | 2203 |
| 559 | 20250221 | 094500 | 4833175350 | 25500 | 25500 | 25550 | 25500 | 916 |
| 560 | 20250221 | 094400 | 4809805300 | 25550 | 25500 | 25550 | 25500 | 480 |
| 561 | 20250221 | 094300 | 4797547850 | 25500 | 25500 | 25550 | 25450 | 1756 |
| 562 | 20250221 | 094200 | 4752760450 | 25500 | 25450 | 25600 | 25450 | 1263 |
| 563 | 20250221 | 094100 | 4720553650 | 25450 | 25350 | 25500 | 25350 | 1265 |
| 564 | 20250221 | 094000 | 4688385000 | 25400 | 25500 | 25600 | 25350 | 9023 |
| 565 | 20250221 | 093900 | 4458456500 | 25500 | 25450 | 25550 | 25450 | 4956 |
| 566 | 20250221 | 093800 | 4332111900 | 25450 | 25450 | 25550 | 25450 | 504 |
| 567 | 20250221 | 093700 | 4319282400 | 25550 | 25400 | 25550 | 25400 | 1267 |
| 568 | 20250221 | 093600 | 4287071150 | 25450 | 25450 | 25550 | 25400 | 2214 |
| 569 | 20250221 | 093500 | 4230698050 | 25400 | 25550 | 25600 | 25400 | 1605 |
| 570 | 20250221 | 093400 | 4189811150 | 25600 | 25600 | 25650 | 25550 | 327 |
| 571 | 20250221 | 093300 | 4181449300 | 25600 | 25650 | 25700 | 25600 | 1818 |
| 572 | 20250221 | 093200 | 4134845950 | 25700 | 25750 | 25750 | 25650 | 1245 |
| 573 | 20250221 | 093100 | 4102883650 | 25750 | 25750 | 25800 | 25650 | 1811 |
| 574 | 20250221 | 093000 | 4056291750 | 25750 | 25500 | 25750 | 25450 | 3301 |
| 575 | 20250221 | 092900 | 3971703400 | 25500 | 25500 | 25750 | 25450 | 3418 |
| 576 | 20250221 | 092800 | 3884042550 | 25500 | 25400 | 25550 | 25400 | 752 |
| 577 | 20250221 | 092700 | 3864888950 | 25500 | 25600 | 25600 | 25400 | 5838 |
| 578 | 20250221 | 092600 | 3715963200 | 25600 | 25500 | 25600 | 25450 | 3159 |
| 579 | 20250221 | 092500 | 3635270050 | 25500 | 25350 | 25500 | 25350 | 1221 |
| 580 | 20250221 | 092400 | 3604220550 | 25350 | 25400 | 25500 | 25300 | 3736 |
| 581 | 20250221 | 092300 | 3509370000 | 25350 | 25400 | 25450 | 25250 | 3258 |
| 582 | 20250221 | 092200 | 3426802500 | 25400 | 25150 | 25450 | 25150 | 8421 |
| 583 | 20250221 | 092100 | 3213567750 | 25150 | 25050 | 25250 | 25000 | 8818 |
| 584 | 20250221 | 092000 | 2992239700 | 25100 | 25200 | 25200 | 25050 | 4298 |
| 585 | 20250221 | 091900 | 2884246450 | 25200 | 25200 | 25250 | 25000 | 22324 |
| 586 | 20250221 | 091800 | 2324460800 | 25200 | 25250 | 25300 | 25200 | 1979 |
| 587 | 20250221 | 091700 | 2274575400 | 25250 | 25400 | 25450 | 25250 | 5786 |
| 588 | 20250221 | 091600 | 2128094200 | 25400 | 25450 | 25450 | 25400 | 1326 |
| 589 | 20250221 | 091500 | 2094384400 | 25400 | 25400 | 25500 | 25350 | 1320 |
| 590 | 20250221 | 091400 | 2060846000 | 25400 | 25500 | 25550 | 25400 | 2478 |
| 591 | 20250221 | 091300 | 1997728100 | 25500 | 25600 | 25600 | 25450 | 3268 |
| 592 | 20250221 | 091200 | 1914393050 | 25600 | 25600 | 25600 | 25500 | 1229 |
| 593 | 20250221 | 091100 | 1882992000 | 25600 | 25650 | 25650 | 25500 | 2626 |
| 594 | 20250221 | 091000 | 1815814200 | 25650 | 25700 | 25800 | 25600 | 1983 |
| 595 | 20250221 | 090900 | 1764945300 | 25650 | 25800 | 25800 | 25600 | 4386 |
| 596 | 20250221 | 090800 | 1652220250 | 25800 | 25800 | 25850 | 25750 | 3633 |
| 597 | 20250221 | 090700 | 1558493850 | 25800 | 25750 | 25800 | 25650 | 2804 |
| 598 | 20250221 | 090600 | 1486371250 | 25750 | 25900 | 26000 | 25700 | 3445 |
| 599 | 20250221 | 090500 | 1397431050 | 25850 | 25900 | 25950 | 25750 | 3469 |
| 600 | 20250221 | 090400 | 1307729650 | 25950 | 25800 | 26000 | 25700 | 4160 |
| 601 | 20250221 | 090300 | 1200203250 | 25800 | 25650 | 25800 | 25500 | 8057 |
| 602 | 20250221 | 090200 | 993620550 | 25650 | 25400 | 25700 | 25400 | 3544 |
| 603 | 20250221 | 090100 | 902840850 | 25400 | 25250 | 25500 | 25150 | 7980 |
| 604 | 20250221 | 090000 | 700906600 | 25150 | 25300 | 25500 | 25150 | 25025 |