33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 191500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 23643 |
| 3 | 20250221 | 191400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20250221 | 191300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20250221 | 191200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20250221 | 191100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20250221 | 191000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20250221 | 190900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20250221 | 190800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20250221 | 190700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20250221 | 190600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20250221 | 190500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20250221 | 190400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20250221 | 190300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20250221 | 190200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20250221 | 190100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20250221 | 190000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20250221 | 185900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20250221 | 185800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20250221 | 185700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20250221 | 185600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20250221 | 185500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20250221 | 185400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20250221 | 185300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20250221 | 185200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20250221 | 185100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20250221 | 185000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20250221 | 184900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20250221 | 184800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20250221 | 184700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20250221 | 184600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20250221 | 184500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 23643 |
| 33 | 20250221 | 184400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20250221 | 184300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20250221 | 184200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20250221 | 184100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20250221 | 184000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20250221 | 183900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20250221 | 183800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20250221 | 183700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20250221 | 183600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20250221 | 183500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20250221 | 183400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20250221 | 183300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20250221 | 183200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20250221 | 183100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20250221 | 183000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20250221 | 182900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20250221 | 182800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20250221 | 182700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20250221 | 182600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20250221 | 182500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20250221 | 182400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20250221 | 182300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20250221 | 182200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20250221 | 182100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20250221 | 182000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20250221 | 181900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20250221 | 181800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20250221 | 181700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20250221 | 181600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20250221 | 181500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 23643 |
| 63 | 20250221 | 181400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20250221 | 181300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20250221 | 181200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20250221 | 181100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20250221 | 181000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20250221 | 180900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20250221 | 180800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20250221 | 180700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20250221 | 180600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20250221 | 180500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20250221 | 180400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20250221 | 180300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20250221 | 180200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20250221 | 180100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20250221 | 180000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20250221 | 175900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20250221 | 175800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20250221 | 175700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20250221 | 175600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20250221 | 175500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20250221 | 175400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20250221 | 175300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20250221 | 175200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20250221 | 175100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20250221 | 175000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20250221 | 174900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20250221 | 174800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20250221 | 174700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20250221 | 174600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20250221 | 174500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 23643 |
| 93 | 20250221 | 174400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20250221 | 174300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20250221 | 174200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20250221 | 174100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20250221 | 174000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20250221 | 173900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20250221 | 173800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20250221 | 173700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20250221 | 173600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20250221 | 173500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20250221 | 173400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20250221 | 173300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20250221 | 173200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20250221 | 173100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20250221 | 173000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20250221 | 172900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20250221 | 172800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20250221 | 172700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20250221 | 172600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20250221 | 172500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20250221 | 172400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20250221 | 172300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20250221 | 172200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20250221 | 172100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20250221 | 172000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20250221 | 171900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20250221 | 171800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20250221 | 171700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20250221 | 171600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20250221 | 171500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 23643 |
| 123 | 20250221 | 171400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20250221 | 171300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20250221 | 171200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20250221 | 171100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20250221 | 171000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20250221 | 170900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20250221 | 170800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20250221 | 170700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20250221 | 170600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20250221 | 170500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20250221 | 170400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20250221 | 170300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20250221 | 170200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20250221 | 170100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20250221 | 170000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20250221 | 165900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20250221 | 165800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20250221 | 165700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20250221 | 165600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20250221 | 165500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20250221 | 165400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20250221 | 165300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20250221 | 165200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20250221 | 165100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20250221 | 165000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20250221 | 164900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20250221 | 164800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20250221 | 164700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20250221 | 164600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20250221 | 164500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 23643 |
| 153 | 20250221 | 164400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20250221 | 164300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20250221 | 164200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20250221 | 164100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20250221 | 164000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20250221 | 163900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20250221 | 163800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20250221 | 163700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20250221 | 163600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20250221 | 163500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20250221 | 163400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20250221 | 163300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20250221 | 163200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20250221 | 163100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20250221 | 163000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20250221 | 162900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20250221 | 162800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20250221 | 162700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20250221 | 162600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20250221 | 162500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20250221 | 162400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20250221 | 162300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20250221 | 162200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20250221 | 162100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20250221 | 162000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20250221 | 161900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20250221 | 161800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20250221 | 161700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20250221 | 161600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20250221 | 161500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 23643 |
| 183 | 20250221 | 161400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20250221 | 161300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20250221 | 161200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20250221 | 161100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20250221 | 161000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20250221 | 160900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20250221 | 160800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20250221 | 160700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20250221 | 160600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20250221 | 160500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20250221 | 160400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20250221 | 160300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20250221 | 160200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20250221 | 160100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20250221 | 160000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20250221 | 155900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20250221 | 155800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20250221 | 155700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20250221 | 155600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20250221 | 155500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20250221 | 155400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20250221 | 155300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20250221 | 155200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20250221 | 155100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20250221 | 155000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20250221 | 154900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20250221 | 154800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20250221 | 154700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20250221 | 154600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20250221 | 154500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 23643 |
| 213 | 20250221 | 154400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20250221 | 154300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20250221 | 154200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20250221 | 154100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20250221 | 154000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20250221 | 153900 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20250221 | 153800 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20250221 | 153700 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20250221 | 153600 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20250221 | 153500 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20250221 | 153400 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20250221 | 153300 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20250221 | 153200 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20250221 | 153100 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20250221 | 153000 | 10780089750 | 47200 | 47200 | 47200 | 47200 | 23643 |
| 228 | 20250221 | 152900 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20250221 | 152800 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20250221 | 152700 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20250221 | 152600 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20250221 | 152500 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20250221 | 152400 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20250221 | 152300 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20250221 | 152200 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20250221 | 152100 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20250221 | 152000 | 9664140150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20250221 | 151900 | 9664140150 | 47600 | 47600 | 47600 | 47500 | 269 |
| 239 | 20250221 | 151800 | 9651349750 | 47600 | 47550 | 47600 | 47500 | 1149 |
| 240 | 20250221 | 151700 | 9596692350 | 47550 | 47550 | 47600 | 47550 | 340 |
| 241 | 20250221 | 151600 | 9580510750 | 47550 | 47500 | 47600 | 47500 | 1205 |
| 242 | 20250221 | 151500 | 9523202150 | 47550 | 47500 | 47550 | 47400 | 1928 |
| 243 | 20250221 | 151400 | 9431601750 | 47500 | 47500 | 47550 | 47400 | 551 |
| 244 | 20250221 | 151300 | 9405439250 | 47550 | 47500 | 47550 | 47400 | 684 |
| 245 | 20250221 | 151200 | 9372948600 | 47500 | 47500 | 47550 | 47400 | 2147 |
| 246 | 20250221 | 151100 | 9270903150 | 47500 | 47500 | 47550 | 47400 | 935 |
| 247 | 20250221 | 151000 | 9226507950 | 47550 | 47450 | 47550 | 47450 | 1422 |
| 248 | 20250221 | 150900 | 9158912450 | 47400 | 47550 | 47550 | 47400 | 497 |
| 249 | 20250221 | 150800 | 9135321350 | 47500 | 47500 | 47550 | 47450 | 1163 |
| 250 | 20250221 | 150700 | 9080090750 | 47450 | 47500 | 47500 | 47450 | 1276 |
| 251 | 20250221 | 150600 | 9019504450 | 47450 | 47450 | 47500 | 47450 | 430 |
| 252 | 20250221 | 150500 | 8999100150 | 47500 | 47450 | 47550 | 47450 | 2853 |
| 253 | 20250221 | 150400 | 8863552650 | 47450 | 47500 | 47500 | 47450 | 1487 |
| 254 | 20250221 | 150300 | 8792951550 | 47500 | 47450 | 47500 | 47450 | 591 |
| 255 | 20250221 | 150200 | 8764899850 | 47500 | 47500 | 47550 | 47450 | 827 |
| 256 | 20250221 | 150100 | 8725642150 | 47550 | 47500 | 47550 | 47450 | 503 |
| 257 | 20250221 | 150000 | 8701761800 | 47500 | 47600 | 47600 | 47450 | 772 |
| 258 | 20250221 | 145900 | 8665098200 | 47550 | 47600 | 47650 | 47500 | 875 |
| 259 | 20250221 | 145800 | 8623482600 | 47650 | 47600 | 47650 | 47600 | 361 |
| 260 | 20250221 | 145700 | 8606283250 | 47600 | 47600 | 47650 | 47550 | 111 |
| 261 | 20250221 | 145600 | 8600997400 | 47600 | 47650 | 47650 | 47600 | 358 |
| 262 | 20250221 | 145500 | 8583943400 | 47650 | 47650 | 47650 | 47600 | 178 |
| 263 | 20250221 | 145400 | 8575464200 | 47600 | 47650 | 47650 | 47600 | 249 |
| 264 | 20250221 | 145300 | 8563601750 | 47650 | 47650 | 47650 | 47600 | 442 |
| 265 | 20250221 | 145200 | 8542545250 | 47600 | 47600 | 47650 | 47600 | 355 |
| 266 | 20250221 | 145100 | 8525631100 | 47600 | 47650 | 47650 | 47600 | 420 |
| 267 | 20250221 | 145000 | 8505620300 | 47600 | 47600 | 47650 | 47600 | 832 |
| 268 | 20250221 | 144900 | 8465993550 | 47600 | 47650 | 47650 | 47600 | 167 |
| 269 | 20250221 | 144800 | 8458039900 | 47650 | 47600 | 47650 | 47600 | 374 |
| 270 | 20250221 | 144700 | 8440221350 | 47600 | 47650 | 47650 | 47600 | 159 |
| 271 | 20250221 | 144600 | 8432647200 | 47600 | 47650 | 47650 | 47600 | 720 |
| 272 | 20250221 | 144500 | 8398355300 | 47650 | 47600 | 47650 | 47600 | 244 |
| 273 | 20250221 | 144400 | 8386731050 | 47600 | 47600 | 47650 | 47600 | 367 |
| 274 | 20250221 | 144300 | 8369251600 | 47600 | 47650 | 47650 | 47550 | 319 |
| 275 | 20250221 | 144200 | 8354068800 | 47600 | 47650 | 47650 | 47600 | 360 |
| 276 | 20250221 | 144100 | 8336918900 | 47550 | 47650 | 47650 | 47550 | 601 |
| 277 | 20250221 | 144000 | 8308304050 | 47650 | 47650 | 47650 | 47550 | 302 |
| 278 | 20250221 | 143900 | 8293917900 | 47600 | 47550 | 47650 | 47550 | 364 |
| 279 | 20250221 | 143800 | 8276588100 | 47650 | 47550 | 47650 | 47550 | 293 |
| 280 | 20250221 | 143700 | 8262641750 | 47550 | 47600 | 47650 | 47550 | 245 |
| 281 | 20250221 | 143600 | 8250972250 | 47550 | 47500 | 47650 | 47500 | 539 |
| 282 | 20250221 | 143500 | 8225337600 | 47500 | 47600 | 47600 | 47500 | 393 |
| 283 | 20250221 | 143400 | 8206640700 | 47600 | 47600 | 47650 | 47500 | 117 |
| 284 | 20250221 | 143300 | 8201068550 | 47600 | 47600 | 47650 | 47600 | 377 |
| 285 | 20250221 | 143200 | 8183107550 | 47600 | 47600 | 47650 | 47600 | 106 |
| 286 | 20250221 | 143100 | 8178059800 | 47600 | 47550 | 47650 | 47550 | 184 |
| 287 | 20250221 | 143000 | 8169296300 | 47550 | 47500 | 47650 | 47500 | 317 |
| 288 | 20250221 | 142900 | 8154204950 | 47500 | 47550 | 47600 | 47500 | 406 |
| 289 | 20250221 | 142800 | 8134889350 | 47600 | 47600 | 47600 | 47550 | 505 |
| 290 | 20250221 | 142700 | 8110853500 | 47600 | 47600 | 47600 | 47550 | 453 |
| 291 | 20250221 | 142600 | 8089294150 | 47600 | 47600 | 47600 | 47500 | 427 |
| 292 | 20250221 | 142500 | 8068992450 | 47600 | 47550 | 47600 | 47550 | 370 |
| 293 | 20250221 | 142400 | 8051384400 | 47550 | 47550 | 47550 | 47500 | 390 |
| 294 | 20250221 | 142300 | 8032841650 | 47550 | 47550 | 47600 | 47500 | 616 |
| 295 | 20250221 | 142200 | 8003538050 | 47500 | 47550 | 47600 | 47500 | 413 |
| 296 | 20250221 | 142100 | 7983887950 | 47600 | 47550 | 47600 | 47550 | 184 |
| 297 | 20250221 | 142000 | 7975134350 | 47550 | 47550 | 47600 | 47550 | 756 |
| 298 | 20250221 | 141900 | 7939160200 | 47550 | 47600 | 47600 | 47550 | 293 |
| 299 | 20250221 | 141800 | 7925219950 | 47550 | 47550 | 47600 | 47550 | 267 |
| 300 | 20250221 | 141700 | 7912513750 | 47600 | 47600 | 47600 | 47550 | 182 |
| 301 | 20250221 | 141600 | 7903852500 | 47600 | 47550 | 47600 | 47550 | 520 |
| 302 | 20250221 | 141500 | 7879109550 | 47550 | 47550 | 47600 | 47550 | 227 |
| 303 | 20250221 | 141400 | 7868307600 | 47550 | 47550 | 47600 | 47550 | 401 |
| 304 | 20250221 | 141300 | 7849230100 | 47550 | 47550 | 47600 | 47550 | 387 |
| 305 | 20250221 | 141200 | 7830812900 | 47600 | 47600 | 47600 | 47550 | 368 |
| 306 | 20250221 | 141100 | 7813298150 | 47600 | 47550 | 47600 | 47550 | 160 |
| 307 | 20250221 | 141000 | 7805686000 | 47600 | 47500 | 47600 | 47500 | 604 |
| 308 | 20250221 | 140900 | 7776966050 | 47550 | 47500 | 47600 | 47500 | 265 |
| 309 | 20250221 | 140800 | 7764374300 | 47500 | 47500 | 47550 | 47500 | 248 |
| 310 | 20250221 | 140700 | 7752584650 | 47550 | 47450 | 47550 | 47450 | 716 |
| 311 | 20250221 | 140600 | 7718604550 | 47450 | 47450 | 47500 | 47450 | 243 |
| 312 | 20250221 | 140500 | 7707062950 | 47450 | 47450 | 47550 | 47450 | 2712 |
| 313 | 20250221 | 140400 | 7578343550 | 47450 | 47450 | 47500 | 47450 | 257 |
| 314 | 20250221 | 140300 | 7566138400 | 47450 | 47450 | 47500 | 47450 | 271 |
| 315 | 20250221 | 140200 | 7553269350 | 47450 | 47500 | 47500 | 47450 | 504 |
| 316 | 20250221 | 140100 | 7529330850 | 47500 | 47550 | 47550 | 47450 | 723 |
| 317 | 20250221 | 140000 | 7494974250 | 47550 | 47500 | 47550 | 47500 | 247 |
| 318 | 20250221 | 135900 | 7483232050 | 47500 | 47500 | 47550 | 47500 | 471 |
| 319 | 20250221 | 135800 | 7460839550 | 47500 | 47500 | 47550 | 47500 | 389 |
| 320 | 20250221 | 135700 | 7442345350 | 47500 | 47500 | 47550 | 47500 | 495 |
| 321 | 20250221 | 135600 | 7418818400 | 47500 | 47500 | 47550 | 47500 | 463 |
| 322 | 20250221 | 135500 | 7396814400 | 47500 | 47500 | 47550 | 47500 | 379 |
| 323 | 20250221 | 135400 | 7378795800 | 47500 | 47550 | 47550 | 47500 | 98 |
| 324 | 20250221 | 135300 | 7374138500 | 47500 | 47550 | 47600 | 47500 | 528 |
| 325 | 20250221 | 135200 | 7349033100 | 47500 | 47550 | 47550 | 47500 | 93 |
| 326 | 20250221 | 135100 | 7344614100 | 47550 | 47500 | 47550 | 47450 | 261 |
| 327 | 20250221 | 135000 | 7332218000 | 47500 | 47450 | 47500 | 47450 | 229 |
| 328 | 20250221 | 134900 | 7321343400 | 47450 | 47550 | 47650 | 47450 | 582 |
| 329 | 20250221 | 134800 | 7293699300 | 47550 | 47450 | 47550 | 47450 | 140 |
| 330 | 20250221 | 134700 | 7287045700 | 47450 | 47500 | 47600 | 47450 | 392 |
| 331 | 20250221 | 134600 | 7268416400 | 47550 | 47600 | 47600 | 47500 | 562 |
| 332 | 20250221 | 134500 | 7241677150 | 47600 | 47550 | 47600 | 47550 | 155 |
| 333 | 20250221 | 134400 | 7234303400 | 47550 | 47550 | 47600 | 47550 | 379 |
| 334 | 20250221 | 134300 | 7216269650 | 47550 | 47550 | 47600 | 47550 | 428 |
| 335 | 20250221 | 134200 | 7195911350 | 47550 | 47550 | 47550 | 47450 | 238 |
| 336 | 20250221 | 134100 | 7184610200 | 47600 | 47500 | 47600 | 47450 | 379 |
| 337 | 20250221 | 134000 | 7166598600 | 47500 | 47600 | 47600 | 47500 | 376 |
| 338 | 20250221 | 133900 | 7148714250 | 47550 | 47550 | 47600 | 47550 | 99 |
| 339 | 20250221 | 133800 | 7144004700 | 47600 | 47600 | 47600 | 47550 | 359 |
| 340 | 20250221 | 133700 | 7126919500 | 47550 | 47500 | 47650 | 47500 | 1131 |
| 341 | 20250221 | 133600 | 7073166950 | 47500 | 47600 | 47600 | 47500 | 699 |
| 342 | 20250221 | 133500 | 7039929550 | 47650 | 47650 | 47650 | 47600 | 194 |
| 343 | 20250221 | 133400 | 7030689850 | 47600 | 47600 | 47650 | 47600 | 253 |
| 344 | 20250221 | 133300 | 7018638850 | 47600 | 47650 | 47650 | 47600 | 207 |
| 345 | 20250221 | 133200 | 7008778600 | 47600 | 47600 | 47650 | 47600 | 886 |
| 346 | 20250221 | 133100 | 6966579450 | 47600 | 47600 | 47650 | 47600 | 95 |
| 347 | 20250221 | 133000 | 6962055500 | 47650 | 47600 | 47650 | 47600 | 341 |
| 348 | 20250221 | 132900 | 6945811550 | 47650 | 47600 | 47650 | 47600 | 234 |
| 349 | 20250221 | 132800 | 6934665550 | 47550 | 47650 | 47650 | 47550 | 39 |
| 350 | 20250221 | 132700 | 6932810650 | 47650 | 47550 | 47650 | 47550 | 306 |
| 351 | 20250221 | 132600 | 6918234450 | 47550 | 47650 | 47650 | 47550 | 803 |
| 352 | 20250221 | 132500 | 6879997250 | 47650 | 47600 | 47650 | 47600 | 323 |
| 353 | 20250221 | 132400 | 6864610850 | 47600 | 47650 | 47650 | 47600 | 270 |
| 354 | 20250221 | 132300 | 6851750150 | 47600 | 47600 | 47650 | 47600 | 177 |
| 355 | 20250221 | 132200 | 6843318650 | 47650 | 47600 | 47650 | 47600 | 111 |
| 356 | 20250221 | 132100 | 6838033000 | 47600 | 47650 | 47650 | 47600 | 856 |
| 357 | 20250221 | 132000 | 6797246950 | 47600 | 47600 | 47650 | 47550 | 165 |
| 358 | 20250221 | 131900 | 6789394100 | 47600 | 47550 | 47650 | 47550 | 1142 |
| 359 | 20250221 | 131800 | 6735047550 | 47550 | 47550 | 47600 | 47550 | 201 |
| 360 | 20250221 | 131700 | 6725482550 | 47600 | 47550 | 47600 | 47550 | 252 |
| 361 | 20250221 | 131600 | 6713489150 | 47550 | 47600 | 47650 | 47550 | 214 |
| 362 | 20250221 | 131500 | 6703302900 | 47600 | 47600 | 47650 | 47600 | 318 |
| 363 | 20250221 | 131400 | 6688153350 | 47600 | 47650 | 47650 | 47600 | 306 |
| 364 | 20250221 | 131300 | 6673573100 | 47650 | 47650 | 47650 | 47600 | 164 |
| 365 | 20250221 | 131200 | 6665760150 | 47650 | 47600 | 47650 | 47600 | 183 |
| 366 | 20250221 | 131100 | 6657042100 | 47600 | 47600 | 47650 | 47550 | 315 |
| 367 | 20250221 | 131000 | 6642048750 | 47600 | 47650 | 47650 | 47500 | 2773 |
| 368 | 20250221 | 130900 | 6510069950 | 47600 | 47650 | 47650 | 47600 | 97 |
| 369 | 20250221 | 130800 | 6505448700 | 47600 | 47650 | 47650 | 47600 | 517 |
| 370 | 20250221 | 130700 | 6480814250 | 47700 | 47700 | 47700 | 47650 | 686 |
| 371 | 20250221 | 130600 | 6448094100 | 47650 | 47700 | 47700 | 47650 | 451 |
| 372 | 20250221 | 130500 | 6426581950 | 47700 | 47650 | 47700 | 47650 | 110 |
| 373 | 20250221 | 130400 | 6421337500 | 47700 | 47700 | 47700 | 47650 | 249 |
| 374 | 20250221 | 130300 | 6409460500 | 47650 | 47650 | 47700 | 47650 | 33 |
| 375 | 20250221 | 130200 | 6407887900 | 47650 | 47650 | 47700 | 47650 | 198 |
| 376 | 20250221 | 130100 | 6398444800 | 47650 | 47650 | 47700 | 47650 | 520 |
| 377 | 20250221 | 130000 | 6373645700 | 47650 | 47700 | 47700 | 47650 | 200 |
| 378 | 20250221 | 125900 | 6364106550 | 47650 | 47700 | 47700 | 47650 | 130 |
| 379 | 20250221 | 125800 | 6357906350 | 47700 | 47650 | 47700 | 47650 | 333 |
| 380 | 20250221 | 125700 | 6342024800 | 47700 | 47650 | 47700 | 47650 | 167 |
| 381 | 20250221 | 125600 | 6334059150 | 47700 | 47700 | 47700 | 47500 | 2160 |
| 382 | 20250221 | 125500 | 6231055050 | 47700 | 47650 | 47700 | 47650 | 243 |
| 383 | 20250221 | 125400 | 6219466700 | 47700 | 47650 | 47700 | 47500 | 682 |
| 384 | 20250221 | 125300 | 6186985450 | 47650 | 47700 | 47700 | 47650 | 407 |
| 385 | 20250221 | 125200 | 6167583100 | 47650 | 47650 | 47700 | 47650 | 148 |
| 386 | 20250221 | 125100 | 6160524600 | 47650 | 47650 | 47700 | 47650 | 263 |
| 387 | 20250221 | 125000 | 6147981350 | 47650 | 47700 | 47700 | 47650 | 169 |
| 388 | 20250221 | 124900 | 6139921300 | 47700 | 47650 | 47700 | 47650 | 360 |
| 389 | 20250221 | 124800 | 6122751300 | 47650 | 47650 | 47700 | 47650 | 63 |
| 390 | 20250221 | 124700 | 6119746750 | 47700 | 47700 | 47700 | 47650 | 487 |
| 391 | 20250221 | 124600 | 6096519250 | 47650 | 47700 | 47700 | 47650 | 164 |
| 392 | 20250221 | 124500 | 6088696900 | 47700 | 47600 | 47700 | 47600 | 654 |
| 393 | 20250221 | 124400 | 6057533350 | 47600 | 47600 | 47650 | 47600 | 140 |
| 394 | 20250221 | 124300 | 6050863050 | 47600 | 47650 | 47650 | 47600 | 272 |
| 395 | 20250221 | 124200 | 6037904550 | 47600 | 47650 | 47650 | 47600 | 138 |
| 396 | 20250221 | 124100 | 6031329300 | 47650 | 47600 | 47650 | 47600 | 310 |
| 397 | 20250221 | 124000 | 6016558600 | 47600 | 47650 | 47650 | 47600 | 451 |
| 398 | 20250221 | 123900 | 5995069200 | 47700 | 47700 | 47700 | 47650 | 385 |
| 399 | 20250221 | 123800 | 5976715550 | 47650 | 47650 | 47700 | 47650 | 437 |
| 400 | 20250221 | 123700 | 5955872350 | 47650 | 47650 | 47700 | 47650 | 245 |
| 401 | 20250221 | 123600 | 5944187700 | 47650 | 47700 | 47700 | 47650 | 62 |
| 402 | 20250221 | 123500 | 5941231000 | 47700 | 47650 | 47700 | 47650 | 512 |
| 403 | 20250221 | 123400 | 5916812350 | 47650 | 47650 | 47700 | 47650 | 289 |
| 404 | 20250221 | 123300 | 5903027750 | 47700 | 47650 | 47700 | 47650 | 111 |
| 405 | 20250221 | 123200 | 5897736550 | 47650 | 47650 | 47700 | 47650 | 262 |
| 406 | 20250221 | 123100 | 5885244900 | 47600 | 47650 | 47650 | 47600 | 350 |
| 407 | 20250221 | 123000 | 5868567800 | 47650 | 47600 | 47650 | 47600 | 268 |
| 408 | 20250221 | 122900 | 5855799550 | 47600 | 47650 | 47650 | 47600 | 160 |
| 409 | 20250221 | 122800 | 5848176850 | 47650 | 47650 | 47650 | 47600 | 801 |
| 410 | 20250221 | 122700 | 5810017500 | 47650 | 47600 | 47650 | 47600 | 165 |
| 411 | 20250221 | 122600 | 5802156750 | 47650 | 47550 | 47650 | 47500 | 1189 |
| 412 | 20250221 | 122500 | 5745566950 | 47500 | 47550 | 47600 | 47500 | 232 |
| 413 | 20250221 | 122400 | 5734532050 | 47550 | 47600 | 47600 | 47550 | 189 |
| 414 | 20250221 | 122300 | 5725536200 | 47600 | 47650 | 47650 | 47500 | 263 |
| 415 | 20250221 | 122200 | 5713022150 | 47650 | 47650 | 47650 | 47600 | 265 |
| 416 | 20250221 | 122100 | 5700396050 | 47650 | 47600 | 47650 | 47600 | 132 |
| 417 | 20250221 | 122000 | 5694108100 | 47600 | 47650 | 47650 | 47550 | 360 |
| 418 | 20250221 | 121900 | 5676960350 | 47550 | 47600 | 47650 | 47550 | 379 |
| 419 | 20250221 | 121800 | 5658928000 | 47650 | 47650 | 47650 | 47600 | 401 |
| 420 | 20250221 | 121700 | 5639820750 | 47600 | 47600 | 47650 | 47600 | 253 |
| 421 | 20250221 | 121600 | 5627767100 | 47650 | 47600 | 47650 | 47600 | 383 |
| 422 | 20250221 | 121500 | 5609522150 | 47600 | 47600 | 47650 | 47600 | 284 |
| 423 | 20250221 | 121400 | 5595991450 | 47600 | 47550 | 47600 | 47550 | 99 |
| 424 | 20250221 | 121300 | 5591279400 | 47550 | 47600 | 47650 | 47550 | 255 |
| 425 | 20250221 | 121200 | 5579139600 | 47550 | 47550 | 47600 | 47550 | 188 |
| 426 | 20250221 | 121100 | 5570191400 | 47500 | 47500 | 47600 | 47500 | 281 |
| 427 | 20250221 | 121000 | 5556826000 | 47550 | 47550 | 47650 | 47500 | 1075 |
| 428 | 20250221 | 120900 | 5505677150 | 47550 | 47550 | 47600 | 47500 | 357 |
| 429 | 20250221 | 120800 | 5488692300 | 47600 | 47600 | 47600 | 47550 | 83 |
| 430 | 20250221 | 120700 | 5484741800 | 47550 | 47600 | 47600 | 47550 | 325 |
| 431 | 20250221 | 120600 | 5469280150 | 47550 | 47550 | 47600 | 47500 | 249 |
| 432 | 20250221 | 120500 | 5457438350 | 47650 | 47650 | 47650 | 47450 | 1977 |
| 433 | 20250221 | 120400 | 5363428150 | 47650 | 47600 | 47650 | 47500 | 227 |
| 434 | 20250221 | 120300 | 5352630150 | 47650 | 47500 | 47650 | 47500 | 240 |
| 435 | 20250221 | 120200 | 5341204700 | 47500 | 47600 | 47600 | 47500 | 204 |
| 436 | 20250221 | 120100 | 5331505950 | 47600 | 47600 | 47600 | 47550 | 673 |
| 437 | 20250221 | 120000 | 5299472500 | 47550 | 47550 | 47600 | 47550 | 195 |
| 438 | 20250221 | 115900 | 5290196050 | 47550 | 47500 | 47550 | 47500 | 140 |
| 439 | 20250221 | 115800 | 5283539650 | 47550 | 47600 | 47600 | 47500 | 1091 |
| 440 | 20250221 | 115700 | 5231637400 | 47600 | 47600 | 47600 | 47550 | 212 |
| 441 | 20250221 | 115600 | 5221546450 | 47550 | 47600 | 47600 | 47550 | 238 |
| 442 | 20250221 | 115500 | 5210218800 | 47550 | 47500 | 47600 | 47500 | 99 |
| 443 | 20250221 | 115400 | 5205511350 | 47500 | 47600 | 47600 | 47500 | 363 |
| 444 | 20250221 | 115300 | 5188241500 | 47600 | 47550 | 47600 | 47550 | 84 |
| 445 | 20250221 | 115200 | 5184243400 | 47550 | 47550 | 47600 | 47550 | 370 |
| 446 | 20250221 | 115100 | 5166633100 | 47550 | 47550 | 47600 | 47500 | 217 |
| 447 | 20250221 | 115000 | 5156316400 | 47550 | 47600 | 47600 | 47500 | 374 |
| 448 | 20250221 | 114900 | 5138517000 | 47600 | 47500 | 47600 | 47500 | 197 |
| 449 | 20250221 | 114800 | 5129148600 | 47500 | 47600 | 47600 | 47500 | 402 |
| 450 | 20250221 | 114700 | 5110023450 | 47600 | 47550 | 47600 | 47550 | 121 |
| 451 | 20250221 | 114600 | 5104265150 | 47600 | 47600 | 47600 | 47550 | 489 |
| 452 | 20250221 | 114500 | 5080988850 | 47600 | 47600 | 47600 | 47550 | 126 |
| 453 | 20250221 | 114400 | 5074992100 | 47600 | 47600 | 47600 | 47550 | 224 |
| 454 | 20250221 | 114300 | 5064330400 | 47600 | 47600 | 47600 | 47500 | 326 |
| 455 | 20250221 | 114200 | 5048824400 | 47600 | 47500 | 47600 | 47500 | 1510 |
| 456 | 20250221 | 114100 | 4976994300 | 47500 | 47600 | 47600 | 47500 | 373 |
| 457 | 20250221 | 114000 | 4959249450 | 47550 | 47550 | 47600 | 47550 | 218 |
| 458 | 20250221 | 113900 | 4948879400 | 47600 | 47600 | 47600 | 47550 | 306 |
| 459 | 20250221 | 113800 | 4934316300 | 47600 | 47550 | 47600 | 47550 | 115 |
| 460 | 20250221 | 113700 | 4928846050 | 47550 | 47600 | 47600 | 47550 | 484 |
| 461 | 20250221 | 113600 | 4905819150 | 47550 | 47550 | 47600 | 47550 | 83 |
| 462 | 20250221 | 113500 | 4901870450 | 47550 | 47550 | 47600 | 47550 | 245 |
| 463 | 20250221 | 113400 | 4890213650 | 47600 | 47600 | 47600 | 47550 | 291 |
| 464 | 20250221 | 113300 | 4876364400 | 47600 | 47550 | 47600 | 47550 | 187 |
| 465 | 20250221 | 113200 | 4867464500 | 47600 | 47550 | 47600 | 47550 | 240 |
| 466 | 20250221 | 113100 | 4856047550 | 47600 | 47550 | 47600 | 47550 | 313 |
| 467 | 20250221 | 113000 | 4841149800 | 47550 | 47550 | 47600 | 47550 | 52 |
| 468 | 20250221 | 112900 | 4838677100 | 47600 | 47550 | 47600 | 47550 | 557 |
| 469 | 20250221 | 112800 | 4812179200 | 47550 | 47550 | 47600 | 47550 | 101 |
| 470 | 20250221 | 112700 | 4807374750 | 47550 | 47500 | 47600 | 47500 | 233 |
| 471 | 20250221 | 112600 | 4796302250 | 47500 | 47600 | 47600 | 47500 | 233 |
| 472 | 20250221 | 112500 | 4785217000 | 47600 | 47550 | 47600 | 47550 | 378 |
| 473 | 20250221 | 112400 | 4767228050 | 47550 | 47550 | 47600 | 47550 | 340 |
| 474 | 20250221 | 112300 | 4751054000 | 47550 | 47500 | 47550 | 47500 | 262 |
| 475 | 20250221 | 112200 | 4738599900 | 47500 | 47550 | 47550 | 47500 | 383 |
| 476 | 20250221 | 112100 | 4720392350 | 47500 | 47500 | 47550 | 47500 | 127 |
| 477 | 20250221 | 112000 | 4714357600 | 47550 | 47500 | 47550 | 47500 | 272 |
| 478 | 20250221 | 111900 | 4701427250 | 47550 | 47500 | 47550 | 47500 | 176 |
| 479 | 20250221 | 111800 | 4693063250 | 47500 | 47500 | 47550 | 47500 | 451 |
| 480 | 20250221 | 111700 | 4671631200 | 47500 | 47500 | 47550 | 47500 | 140 |
| 481 | 20250221 | 111600 | 4664975250 | 47500 | 47600 | 47600 | 47500 | 510 |
| 482 | 20250221 | 111500 | 4640711550 | 47550 | 47600 | 47600 | 47550 | 47 |
| 483 | 20250221 | 111400 | 4638476550 | 47600 | 47450 | 47600 | 47450 | 3641 |
| 484 | 20250221 | 111300 | 4465509350 | 47500 | 47500 | 47500 | 47450 | 502 |
| 485 | 20250221 | 111200 | 4441665650 | 47500 | 47450 | 47500 | 47450 | 303 |
| 486 | 20250221 | 111100 | 4427279750 | 47450 | 47500 | 47500 | 47450 | 217 |
| 487 | 20250221 | 111000 | 4416974050 | 47450 | 47500 | 47500 | 47450 | 222 |
| 488 | 20250221 | 110900 | 4406433600 | 47500 | 47450 | 47500 | 47450 | 813 |
| 489 | 20250221 | 110800 | 4367851500 | 47500 | 47450 | 47500 | 47450 | 275 |
| 490 | 20250221 | 110700 | 4354790450 | 47450 | 47500 | 47500 | 47450 | 187 |
| 491 | 20250221 | 110600 | 4345910700 | 47500 | 47500 | 47500 | 47450 | 1353 |
| 492 | 20250221 | 110500 | 4281675400 | 47500 | 47500 | 47500 | 47450 | 166 |
| 493 | 20250221 | 110400 | 4273792050 | 47450 | 47500 | 47500 | 47450 | 2499 |
| 494 | 20250221 | 110300 | 4155090350 | 47500 | 47500 | 47550 | 47500 | 455 |
| 495 | 20250221 | 110200 | 4133460650 | 47500 | 47500 | 47550 | 47500 | 180 |
| 496 | 20250221 | 110100 | 4124903900 | 47500 | 47550 | 47550 | 47500 | 222 |
| 497 | 20250221 | 110000 | 4114349000 | 47500 | 47500 | 47550 | 47500 | 1546 |
| 498 | 20250221 | 105900 | 4040866600 | 47550 | 47600 | 47600 | 47500 | 753 |
| 499 | 20250221 | 105800 | 4005055250 | 47550 | 47600 | 47600 | 47550 | 478 |
| 500 | 20250221 | 105700 | 3982324300 | 47550 | 47550 | 47600 | 47550 | 1460 |
| 501 | 20250221 | 105600 | 3912887250 | 47550 | 47550 | 47550 | 47500 | 296 |
| 502 | 20250221 | 105500 | 3898816000 | 47500 | 47550 | 47600 | 47500 | 284 |
| 503 | 20250221 | 105400 | 3885306100 | 47550 | 47550 | 47600 | 47550 | 182 |
| 504 | 20250221 | 105300 | 3876645150 | 47600 | 47550 | 47600 | 47500 | 210 |
| 505 | 20250221 | 105200 | 3866651950 | 47600 | 47550 | 47600 | 47500 | 855 |
| 506 | 20250221 | 105100 | 3825992600 | 47550 | 47600 | 47600 | 47550 | 311 |
| 507 | 20250221 | 105000 | 3811191050 | 47600 | 47550 | 47600 | 47550 | 91 |
| 508 | 20250221 | 104900 | 3806860700 | 47600 | 47550 | 47600 | 47550 | 279 |
| 509 | 20250221 | 104800 | 3793585750 | 47550 | 47550 | 47600 | 47550 | 154 |
| 510 | 20250221 | 104700 | 3786256850 | 47600 | 47550 | 47600 | 47500 | 1327 |
| 511 | 20250221 | 104600 | 3723186700 | 47550 | 47600 | 47600 | 47550 | 247 |
| 512 | 20250221 | 104500 | 3711435200 | 47600 | 47600 | 47600 | 47550 | 248 |
| 513 | 20250221 | 104400 | 3699632700 | 47600 | 47650 | 47650 | 47550 | 1040 |
| 514 | 20250221 | 104300 | 3650119950 | 47600 | 47600 | 47650 | 47600 | 112 |
| 515 | 20250221 | 104200 | 3644786650 | 47650 | 47600 | 47650 | 47600 | 360 |
| 516 | 20250221 | 104100 | 3627633350 | 47600 | 47700 | 47700 | 47600 | 801 |
| 517 | 20250221 | 104000 | 3589462400 | 47700 | 47650 | 47700 | 47650 | 277 |
| 518 | 20250221 | 103900 | 3576251300 | 47700 | 47700 | 47700 | 47650 | 181 |
| 519 | 20250221 | 103800 | 3567619100 | 47700 | 47750 | 47750 | 47650 | 944 |
| 520 | 20250221 | 103700 | 3522571500 | 47700 | 47700 | 47700 | 47650 | 426 |
| 521 | 20250221 | 103600 | 3502252000 | 47700 | 47700 | 47750 | 47700 | 574 |
| 522 | 20250221 | 103500 | 3474869600 | 47700 | 47700 | 47750 | 47700 | 180 |
| 523 | 20250221 | 103400 | 3466281650 | 47750 | 47700 | 47750 | 47700 | 363 |
| 524 | 20250221 | 103300 | 3448950550 | 47700 | 47700 | 47750 | 47700 | 235 |
| 525 | 20250221 | 103200 | 3437732350 | 47700 | 47700 | 47700 | 47650 | 1914 |
| 526 | 20250221 | 103100 | 3346435150 | 47700 | 47650 | 47700 | 47650 | 3491 |
| 527 | 20250221 | 103000 | 3179915000 | 47700 | 47650 | 47700 | 47650 | 623 |
| 528 | 20250221 | 102900 | 3150202950 | 47650 | 47700 | 47700 | 47650 | 222 |
| 529 | 20250221 | 102800 | 3139614700 | 47650 | 47650 | 47700 | 47650 | 142 |
| 530 | 20250221 | 102700 | 3132843650 | 47650 | 47650 | 47700 | 47600 | 892 |
| 531 | 20250221 | 102600 | 3090358000 | 47650 | 47650 | 47700 | 47600 | 217 |
| 532 | 20250221 | 102500 | 3080019050 | 47700 | 47700 | 47700 | 47650 | 1360 |
| 533 | 20250221 | 102400 | 3015193100 | 47650 | 47650 | 47700 | 47650 | 384 |
| 534 | 20250221 | 102300 | 2996893400 | 47650 | 47650 | 47700 | 47650 | 410 |
| 535 | 20250221 | 102200 | 2977341200 | 47650 | 47700 | 47700 | 47650 | 407 |
| 536 | 20250221 | 102100 | 2957936850 | 47650 | 47650 | 47700 | 47650 | 301 |
| 537 | 20250221 | 102000 | 2943586300 | 47700 | 47650 | 47700 | 47650 | 402 |
| 538 | 20250221 | 101900 | 2924428800 | 47650 | 47650 | 47700 | 47650 | 463 |
| 539 | 20250221 | 101800 | 2902346200 | 47650 | 47650 | 47700 | 47650 | 334 |
| 540 | 20250221 | 101700 | 2886426400 | 47700 | 47650 | 47700 | 47650 | 595 |
| 541 | 20250221 | 101600 | 2858055950 | 47650 | 47600 | 47700 | 47600 | 1050 |
| 542 | 20250221 | 101500 | 2808018700 | 47650 | 47650 | 47650 | 47600 | 386 |
| 543 | 20250221 | 101400 | 2789627000 | 47650 | 47600 | 47650 | 47600 | 70 |
| 544 | 20250221 | 101300 | 2786292500 | 47600 | 47550 | 47600 | 47550 | 299 |
| 545 | 20250221 | 101200 | 2772060600 | 47600 | 47600 | 47600 | 47550 | 206 |
| 546 | 20250221 | 101100 | 2762255850 | 47600 | 47600 | 47600 | 47600 | 330 |
| 547 | 20250221 | 101000 | 2746547850 | 47600 | 47600 | 47600 | 47550 | 370 |
| 548 | 20250221 | 100900 | 2728945150 | 47550 | 47600 | 47600 | 47550 | 52 |
| 549 | 20250221 | 100800 | 2726470300 | 47550 | 47600 | 47600 | 47550 | 326 |
| 550 | 20250221 | 100700 | 2710960400 | 47550 | 47600 | 47600 | 47550 | 403 |
| 551 | 20250221 | 100600 | 2691777950 | 47600 | 47600 | 47600 | 47500 | 852 |
| 552 | 20250221 | 100500 | 2651241100 | 47550 | 47600 | 47600 | 47550 | 440 |
| 553 | 20250221 | 100400 | 2630315450 | 47600 | 47550 | 47600 | 47550 | 458 |
| 554 | 20250221 | 100300 | 2608526650 | 47550 | 47600 | 47600 | 47550 | 118 |
| 555 | 20250221 | 100200 | 2602911100 | 47550 | 47550 | 47600 | 47550 | 484 |
| 556 | 20250221 | 100100 | 2579889450 | 47600 | 47550 | 47600 | 47550 | 552 |
| 557 | 20250221 | 100000 | 2553620700 | 47550 | 47600 | 47600 | 47550 | 398 |
| 558 | 20250221 | 095900 | 2534681750 | 47550 | 47550 | 47600 | 47550 | 59 |
| 559 | 20250221 | 095800 | 2531874450 | 47600 | 47600 | 47600 | 47550 | 198 |
| 560 | 20250221 | 095700 | 2522449900 | 47600 | 47550 | 47600 | 47550 | 125 |
| 561 | 20250221 | 095600 | 2516501900 | 47550 | 47550 | 47600 | 47550 | 704 |
| 562 | 20250221 | 095500 | 2483020300 | 47550 | 47550 | 47600 | 47550 | 163 |
| 563 | 20250221 | 095400 | 2475267100 | 47600 | 47700 | 47700 | 47600 | 835 |
| 564 | 20250221 | 095300 | 2435508050 | 47650 | 47650 | 47650 | 47650 | 165 |
| 565 | 20250221 | 095200 | 2427645800 | 47650 | 47650 | 47700 | 47650 | 1206 |
| 566 | 20250221 | 095100 | 2370156650 | 47650 | 47650 | 47700 | 47650 | 186 |
| 567 | 20250221 | 095000 | 2361285250 | 47650 | 47650 | 47700 | 47650 | 316 |
| 568 | 20250221 | 094900 | 2346224550 | 47650 | 47550 | 47700 | 47550 | 3502 |
| 569 | 20250221 | 094800 | 2179453000 | 47500 | 47500 | 47550 | 47500 | 53 |
| 570 | 20250221 | 094700 | 2176935000 | 47500 | 47500 | 47550 | 47500 | 260 |
| 571 | 20250221 | 094600 | 2164576750 | 47500 | 47550 | 47550 | 47500 | 33 |
| 572 | 20250221 | 094500 | 2163008350 | 47500 | 47500 | 47550 | 47400 | 191 |
| 573 | 20250221 | 094400 | 2153933550 | 47400 | 47500 | 47500 | 47400 | 814 |
| 574 | 20250221 | 094300 | 2115317100 | 47500 | 47450 | 47550 | 47450 | 331 |
| 575 | 20250221 | 094200 | 2099588400 | 47450 | 47450 | 47500 | 47450 | 159 |
| 576 | 20250221 | 094100 | 2092037800 | 47450 | 47400 | 47500 | 47350 | 1355 |
| 577 | 20250221 | 094000 | 2027800850 | 47400 | 47400 | 47400 | 47400 | 867 |
| 578 | 20250221 | 093900 | 1986705050 | 47400 | 47450 | 47450 | 47400 | 440 |
| 579 | 20250221 | 093800 | 1965834050 | 47450 | 47500 | 47500 | 47450 | 1034 |
| 580 | 20250221 | 093700 | 1916747100 | 47550 | 47500 | 47550 | 47500 | 203 |
| 581 | 20250221 | 093600 | 1907098150 | 47500 | 47550 | 47550 | 47500 | 370 |
| 582 | 20250221 | 093500 | 1889506500 | 47500 | 47550 | 47550 | 47500 | 106 |
| 583 | 20250221 | 093400 | 1884468550 | 47500 | 47550 | 47550 | 47500 | 190 |
| 584 | 20250221 | 093300 | 1875436650 | 47550 | 47600 | 47600 | 47550 | 330 |
| 585 | 20250221 | 093200 | 1859739000 | 47600 | 47500 | 47600 | 47500 | 1328 |
| 586 | 20250221 | 093100 | 1796621100 | 47500 | 47500 | 47500 | 47450 | 791 |
| 587 | 20250221 | 093000 | 1759073600 | 47500 | 47500 | 47500 | 47450 | 223 |
| 588 | 20250221 | 092900 | 1748482550 | 47500 | 47450 | 47500 | 47450 | 172 |
| 589 | 20250221 | 092800 | 1740313500 | 47500 | 47500 | 47500 | 47450 | 206 |
| 590 | 20250221 | 092700 | 1730530600 | 47450 | 47400 | 47500 | 47350 | 2872 |
| 591 | 20250221 | 092600 | 1594411350 | 47350 | 47400 | 47400 | 47350 | 347 |
| 592 | 20250221 | 092500 | 1577971600 | 47400 | 47350 | 47400 | 47350 | 88 |
| 593 | 20250221 | 092400 | 1573804350 | 47350 | 47400 | 47400 | 47350 | 702 |
| 594 | 20250221 | 092300 | 1540554600 | 47400 | 47400 | 47400 | 47350 | 155 |
| 595 | 20250221 | 092200 | 1533208350 | 47400 | 47450 | 47450 | 47400 | 2110 |
| 596 | 20250221 | 092100 | 1433139900 | 47450 | 47500 | 47500 | 47450 | 1411 |
| 597 | 20250221 | 092000 | 1366148150 | 47500 | 47500 | 47550 | 47500 | 417 |
| 598 | 20250221 | 091900 | 1346331400 | 47550 | 47500 | 47550 | 47500 | 319 |
| 599 | 20250221 | 091800 | 1331164150 | 47550 | 47550 | 47550 | 47500 | 160 |
| 600 | 20250221 | 091700 | 1323556300 | 47500 | 47550 | 47550 | 47500 | 214 |
| 601 | 20250221 | 091600 | 1313381350 | 47500 | 47500 | 47550 | 47500 | 248 |
| 602 | 20250221 | 091500 | 1301594350 | 47500 | 47550 | 47550 | 47500 | 309 |
| 603 | 20250221 | 091400 | 1286910450 | 47600 | 47550 | 47600 | 47500 | 430 |
| 604 | 20250221 | 091300 | 1266464150 | 47550 | 47550 | 47600 | 47550 | 158 |
| 605 | 20250221 | 091200 | 1258944350 | 47550 | 47550 | 47550 | 47550 | 564 |
| 606 | 20250221 | 091100 | 1232126150 | 47600 | 47450 | 47600 | 47400 | 4908 |
| 607 | 20250221 | 091000 | 999198200 | 47400 | 47400 | 47450 | 47350 | 5912 |
| 608 | 20250221 | 090900 | 718957900 | 47400 | 47400 | 47400 | 47350 | 562 |
| 609 | 20250221 | 090800 | 692330750 | 47350 | 47350 | 47400 | 47350 | 648 |
| 610 | 20250221 | 090700 | 661637600 | 47350 | 47350 | 47400 | 47350 | 871 |
| 611 | 20250221 | 090600 | 620367050 | 47400 | 47450 | 47450 | 47350 | 1114 |
| 612 | 20250221 | 090500 | 567578650 | 47450 | 47400 | 47450 | 47400 | 527 |
| 613 | 20250221 | 090400 | 542589950 | 47400 | 47400 | 47450 | 47350 | 845 |
| 614 | 20250221 | 090300 | 502535100 | 47450 | 47400 | 47450 | 47350 | 1214 |
| 615 | 20250221 | 090200 | 444978300 | 47400 | 47400 | 47450 | 47350 | 2148 |
| 616 | 20250221 | 090100 | 343144750 | 47450 | 47550 | 47550 | 47400 | 3029 |
| 617 | 20250221 | 090000 | 199435300 | 47550 | 47700 | 47700 | 47500 | 3936 |