33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 191600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 3481 |
| 3 | 20250221 | 191500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20250221 | 191400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20250221 | 191300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20250221 | 191200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20250221 | 191100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20250221 | 191000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20250221 | 190900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20250221 | 190800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20250221 | 190700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20250221 | 190600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20250221 | 190500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20250221 | 190400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20250221 | 190300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20250221 | 190200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20250221 | 190100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20250221 | 190000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20250221 | 185900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20250221 | 185800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20250221 | 185700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20250221 | 185600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20250221 | 185500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20250221 | 185400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20250221 | 185300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20250221 | 185200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20250221 | 185100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20250221 | 185000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20250221 | 184900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20250221 | 184800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20250221 | 184700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20250221 | 184600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 3481 |
| 33 | 20250221 | 184500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20250221 | 184400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20250221 | 184300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20250221 | 184200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20250221 | 184100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20250221 | 184000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20250221 | 183900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20250221 | 183800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20250221 | 183700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20250221 | 183600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20250221 | 183500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20250221 | 183400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20250221 | 183300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20250221 | 183200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20250221 | 183100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20250221 | 183000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20250221 | 182900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20250221 | 182800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20250221 | 182700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20250221 | 182600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20250221 | 182500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20250221 | 182400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20250221 | 182300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20250221 | 182200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20250221 | 182100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20250221 | 182000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20250221 | 181900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20250221 | 181800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20250221 | 181700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20250221 | 181600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 3481 |
| 63 | 20250221 | 181500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20250221 | 181400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20250221 | 181300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20250221 | 181200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20250221 | 181100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20250221 | 181000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20250221 | 180900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20250221 | 180800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20250221 | 180700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20250221 | 180600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20250221 | 180500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20250221 | 180400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20250221 | 180300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20250221 | 180200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20250221 | 180100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20250221 | 180000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20250221 | 175900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20250221 | 175800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20250221 | 175700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20250221 | 175600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20250221 | 175500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20250221 | 175400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20250221 | 175300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20250221 | 175200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20250221 | 175100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20250221 | 175000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20250221 | 174900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20250221 | 174800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20250221 | 174700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20250221 | 174600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 3481 |
| 93 | 20250221 | 174500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20250221 | 174400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20250221 | 174300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20250221 | 174200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20250221 | 174100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20250221 | 174000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20250221 | 173900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20250221 | 173800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20250221 | 173700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20250221 | 173600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20250221 | 173500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20250221 | 173400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20250221 | 173300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20250221 | 173200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20250221 | 173100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20250221 | 173000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20250221 | 172900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20250221 | 172800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20250221 | 172700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20250221 | 172600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20250221 | 172500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20250221 | 172400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20250221 | 172300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20250221 | 172200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20250221 | 172100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20250221 | 172000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20250221 | 171900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20250221 | 171800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20250221 | 171700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20250221 | 171600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 3481 |
| 123 | 20250221 | 171500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20250221 | 171400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20250221 | 171300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20250221 | 171200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20250221 | 171100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20250221 | 171000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20250221 | 170900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20250221 | 170800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20250221 | 170700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20250221 | 170600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20250221 | 170500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20250221 | 170400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20250221 | 170300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20250221 | 170200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20250221 | 170100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20250221 | 170000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20250221 | 165900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20250221 | 165800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20250221 | 165700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20250221 | 165600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20250221 | 165500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20250221 | 165400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20250221 | 165300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20250221 | 165200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20250221 | 165100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20250221 | 165000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20250221 | 164900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20250221 | 164800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20250221 | 164700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20250221 | 164600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 3481 |
| 153 | 20250221 | 164500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20250221 | 164400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20250221 | 164300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20250221 | 164200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20250221 | 164100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20250221 | 164000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20250221 | 163900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20250221 | 163800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20250221 | 163700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20250221 | 163600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20250221 | 163500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20250221 | 163400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20250221 | 163300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20250221 | 163200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20250221 | 163100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20250221 | 163000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20250221 | 162900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20250221 | 162800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20250221 | 162700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20250221 | 162600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20250221 | 162500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20250221 | 162400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20250221 | 162300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20250221 | 162200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20250221 | 162100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20250221 | 162000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20250221 | 161900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20250221 | 161800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20250221 | 161700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20250221 | 161600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 3481 |
| 183 | 20250221 | 161500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20250221 | 161400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20250221 | 161300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20250221 | 161200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20250221 | 161100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20250221 | 161000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20250221 | 160900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20250221 | 160800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20250221 | 160700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20250221 | 160600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20250221 | 160500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20250221 | 160400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20250221 | 160300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20250221 | 160200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20250221 | 160100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20250221 | 160000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20250221 | 155900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20250221 | 155800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20250221 | 155700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20250221 | 155600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20250221 | 155500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20250221 | 155400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20250221 | 155300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20250221 | 155200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20250221 | 155100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20250221 | 155000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20250221 | 154900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20250221 | 154800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20250221 | 154700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20250221 | 154600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 3481 |
| 213 | 20250221 | 154500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20250221 | 154400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20250221 | 154300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20250221 | 154200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20250221 | 154100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20250221 | 154000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20250221 | 153900 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20250221 | 153800 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20250221 | 153700 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20250221 | 153600 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20250221 | 153500 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20250221 | 153400 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20250221 | 153300 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20250221 | 153200 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20250221 | 153100 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20250221 | 153000 | 11372384750 | 45350 | 45350 | 45350 | 45350 | 3481 |
| 229 | 20250221 | 152900 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20250221 | 152800 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20250221 | 152700 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20250221 | 152600 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20250221 | 152500 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20250221 | 152400 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20250221 | 152300 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20250221 | 152200 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20250221 | 152100 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20250221 | 152000 | 11214521400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20250221 | 151900 | 11214521400 | 45300 | 45300 | 45300 | 45250 | 393 |
| 240 | 20250221 | 151800 | 11196721500 | 45300 | 45150 | 45300 | 45150 | 163 |
| 241 | 20250221 | 151700 | 11189339100 | 45150 | 45150 | 45250 | 45150 | 259 |
| 242 | 20250221 | 151600 | 11177637650 | 45150 | 45150 | 45300 | 45100 | 808 |
| 243 | 20250221 | 151500 | 11141091450 | 45150 | 45100 | 45150 | 45000 | 718 |
| 244 | 20250221 | 151400 | 11108701600 | 45100 | 45050 | 45150 | 45050 | 822 |
| 245 | 20250221 | 151300 | 11071628850 | 45050 | 45000 | 45150 | 45000 | 856 |
| 246 | 20250221 | 151200 | 11033058250 | 45000 | 45100 | 45150 | 45000 | 946 |
| 247 | 20250221 | 151100 | 10990430100 | 45050 | 45100 | 45150 | 45000 | 903 |
| 248 | 20250221 | 151000 | 10949712800 | 45100 | 45100 | 45150 | 45000 | 847 |
| 249 | 20250221 | 150900 | 10911537100 | 45100 | 45000 | 45150 | 45000 | 671 |
| 250 | 20250221 | 150800 | 10881272750 | 45100 | 45100 | 45150 | 45000 | 1278 |
| 251 | 20250221 | 150700 | 10823702950 | 45100 | 45050 | 45100 | 45000 | 604 |
| 252 | 20250221 | 150600 | 10796482350 | 45100 | 45100 | 45150 | 45050 | 1635 |
| 253 | 20250221 | 150500 | 10722755350 | 45100 | 45200 | 45250 | 45100 | 717 |
| 254 | 20250221 | 150400 | 10690374350 | 45200 | 45250 | 45250 | 45200 | 462 |
| 255 | 20250221 | 150300 | 10669477450 | 45250 | 45100 | 45300 | 45100 | 1046 |
| 256 | 20250221 | 150200 | 10622199050 | 45100 | 45100 | 45150 | 45050 | 727 |
| 257 | 20250221 | 150100 | 10589398450 | 45100 | 45150 | 45150 | 45050 | 740 |
| 258 | 20250221 | 150000 | 10556028950 | 45100 | 45050 | 45150 | 45000 | 733 |
| 259 | 20250221 | 145900 | 10522996650 | 45050 | 45100 | 45150 | 45000 | 1058 |
| 260 | 20250221 | 145800 | 10475328350 | 45100 | 45050 | 45150 | 45000 | 660 |
| 261 | 20250221 | 145700 | 10445586700 | 45050 | 45050 | 45150 | 45000 | 836 |
| 262 | 20250221 | 145600 | 10407900850 | 45000 | 45100 | 45150 | 45000 | 790 |
| 263 | 20250221 | 145500 | 10372289450 | 45100 | 45100 | 45150 | 45100 | 796 |
| 264 | 20250221 | 145400 | 10336381750 | 45150 | 45100 | 45250 | 45100 | 922 |
| 265 | 20250221 | 145300 | 10294730250 | 45100 | 45100 | 45150 | 45100 | 746 |
| 266 | 20250221 | 145200 | 10261082750 | 45050 | 45000 | 45150 | 44950 | 1016 |
| 267 | 20250221 | 145100 | 10215292200 | 45050 | 45000 | 45100 | 44950 | 1141 |
| 268 | 20250221 | 145000 | 10163908700 | 45050 | 45000 | 45100 | 44950 | 663 |
| 269 | 20250221 | 144900 | 10134050700 | 45050 | 45100 | 45100 | 45050 | 794 |
| 270 | 20250221 | 144800 | 10098263800 | 45100 | 45050 | 45100 | 45000 | 1170 |
| 271 | 20250221 | 144700 | 10045528300 | 45050 | 45150 | 45150 | 45050 | 631 |
| 272 | 20250221 | 144600 | 10017062750 | 45150 | 45150 | 45150 | 45000 | 723 |
| 273 | 20250221 | 144500 | 9984462750 | 45100 | 45000 | 45150 | 44950 | 849 |
| 274 | 20250221 | 144400 | 9946238550 | 45050 | 45000 | 45100 | 45000 | 738 |
| 275 | 20250221 | 144300 | 9913011600 | 44950 | 45150 | 45150 | 44950 | 598 |
| 276 | 20250221 | 144200 | 9886044850 | 45150 | 44950 | 45150 | 44950 | 637 |
| 277 | 20250221 | 144100 | 9857358100 | 44950 | 44950 | 45000 | 44850 | 1084 |
| 278 | 20250221 | 144000 | 9808667350 | 44950 | 44900 | 45050 | 44900 | 850 |
| 279 | 20250221 | 143900 | 9770451200 | 44950 | 45100 | 45100 | 44950 | 1362 |
| 280 | 20250221 | 143800 | 9709093850 | 45050 | 45150 | 45200 | 45050 | 1049 |
| 281 | 20250221 | 143700 | 9661777650 | 45150 | 45200 | 45300 | 45150 | 1141 |
| 282 | 20250221 | 143600 | 9610216150 | 45150 | 45200 | 45300 | 45150 | 1040 |
| 283 | 20250221 | 143500 | 9563232000 | 45250 | 45100 | 45300 | 45100 | 1887 |
| 284 | 20250221 | 143400 | 9477883400 | 45100 | 45050 | 45200 | 45050 | 376 |
| 285 | 20250221 | 143300 | 9460914050 | 45050 | 45100 | 45100 | 45000 | 453 |
| 286 | 20250221 | 143200 | 9440511450 | 45150 | 45050 | 45150 | 45000 | 1283 |
| 287 | 20250221 | 143100 | 9382655450 | 44950 | 44850 | 45000 | 44850 | 485 |
| 288 | 20250221 | 143000 | 9360848650 | 44950 | 44900 | 44950 | 44850 | 415 |
| 289 | 20250221 | 142900 | 9342229700 | 44900 | 44950 | 44950 | 44850 | 335 |
| 290 | 20250221 | 142800 | 9327183200 | 44950 | 44950 | 44950 | 44900 | 294 |
| 291 | 20250221 | 142700 | 9313979200 | 44900 | 44950 | 45000 | 44900 | 409 |
| 292 | 20250221 | 142600 | 9295601350 | 44900 | 44900 | 44950 | 44800 | 489 |
| 293 | 20250221 | 142500 | 9273661700 | 44850 | 44900 | 44950 | 44850 | 354 |
| 294 | 20250221 | 142400 | 9257784600 | 44800 | 44850 | 44900 | 44800 | 355 |
| 295 | 20250221 | 142300 | 9241873450 | 44850 | 44900 | 44950 | 44850 | 504 |
| 296 | 20250221 | 142200 | 9219257800 | 44900 | 44850 | 45000 | 44800 | 476 |
| 297 | 20250221 | 142100 | 9197894300 | 44850 | 44800 | 44950 | 44700 | 767 |
| 298 | 20250221 | 142000 | 9163493950 | 44750 | 44750 | 44850 | 44700 | 368 |
| 299 | 20250221 | 141900 | 9147028100 | 44750 | 44700 | 44900 | 44700 | 578 |
| 300 | 20250221 | 141800 | 9121151650 | 44700 | 44800 | 44850 | 44700 | 354 |
| 301 | 20250221 | 141700 | 9105300000 | 44800 | 44750 | 44800 | 44700 | 231 |
| 302 | 20250221 | 141600 | 9094966750 | 44800 | 44750 | 44850 | 44700 | 377 |
| 303 | 20250221 | 141500 | 9078096500 | 44750 | 44750 | 44800 | 44700 | 153 |
| 304 | 20250221 | 141400 | 9071253250 | 44800 | 44850 | 44850 | 44750 | 162 |
| 305 | 20250221 | 141300 | 9063999350 | 44750 | 44800 | 44850 | 44750 | 546 |
| 306 | 20250221 | 141200 | 9039538950 | 44800 | 44950 | 44950 | 44800 | 277 |
| 307 | 20250221 | 141100 | 9027100050 | 44900 | 44900 | 45000 | 44850 | 672 |
| 308 | 20250221 | 141000 | 8996899200 | 44900 | 44750 | 44900 | 44750 | 483 |
| 309 | 20250221 | 140900 | 8975228150 | 44850 | 44750 | 44850 | 44700 | 605 |
| 310 | 20250221 | 140800 | 8948153850 | 44800 | 44750 | 44850 | 44750 | 116 |
| 311 | 20250221 | 140700 | 8942959150 | 44750 | 44800 | 44900 | 44700 | 296 |
| 312 | 20250221 | 140600 | 8929709200 | 44850 | 44800 | 44850 | 44750 | 318 |
| 313 | 20250221 | 140500 | 8915462050 | 44750 | 44750 | 44800 | 44700 | 260 |
| 314 | 20250221 | 140400 | 8903828950 | 44800 | 44700 | 44800 | 44700 | 364 |
| 315 | 20250221 | 140300 | 8887544650 | 44750 | 44800 | 44850 | 44700 | 179 |
| 316 | 20250221 | 140200 | 8879531250 | 44750 | 44650 | 44850 | 44650 | 629 |
| 317 | 20250221 | 140100 | 8851372500 | 44650 | 44700 | 44750 | 44650 | 297 |
| 318 | 20250221 | 140000 | 8838098250 | 44650 | 44650 | 44700 | 44650 | 200 |
| 319 | 20250221 | 135900 | 8829165900 | 44650 | 44650 | 44750 | 44650 | 429 |
| 320 | 20250221 | 135800 | 8809996750 | 44650 | 44750 | 44750 | 44650 | 258 |
| 321 | 20250221 | 135700 | 8798466150 | 44700 | 44800 | 44800 | 44700 | 172 |
| 322 | 20250221 | 135600 | 8790773150 | 44800 | 44700 | 44800 | 44600 | 573 |
| 323 | 20250221 | 135500 | 8765199250 | 44650 | 44700 | 44750 | 44600 | 2264 |
| 324 | 20250221 | 135400 | 8664095100 | 44850 | 44800 | 44850 | 44750 | 284 |
| 325 | 20250221 | 135300 | 8651379800 | 44750 | 44750 | 44800 | 44750 | 120 |
| 326 | 20250221 | 135200 | 8646009600 | 44800 | 44800 | 44800 | 44750 | 252 |
| 327 | 20250221 | 135100 | 8634725200 | 44800 | 44800 | 44850 | 44800 | 258 |
| 328 | 20250221 | 135000 | 8623164350 | 44800 | 44850 | 44850 | 44800 | 182 |
| 329 | 20250221 | 134900 | 8615008600 | 44850 | 44850 | 44850 | 44800 | 179 |
| 330 | 20250221 | 134800 | 8606987050 | 44850 | 44800 | 44900 | 44800 | 461 |
| 331 | 20250221 | 134700 | 8586323550 | 44750 | 44750 | 44750 | 44750 | 229 |
| 332 | 20250221 | 134600 | 8576075800 | 44750 | 44800 | 44850 | 44750 | 153 |
| 333 | 20250221 | 134500 | 8569226350 | 44800 | 44800 | 44850 | 44750 | 344 |
| 334 | 20250221 | 134400 | 8553815050 | 44850 | 44750 | 44850 | 44750 | 209 |
| 335 | 20250221 | 134300 | 8544450150 | 44800 | 44750 | 44800 | 44700 | 699 |
| 336 | 20250221 | 134200 | 8513184350 | 44700 | 44700 | 44800 | 44700 | 179 |
| 337 | 20250221 | 134100 | 8505177050 | 44700 | 44700 | 44750 | 44650 | 449 |
| 338 | 20250221 | 134000 | 8485104950 | 44700 | 44700 | 44700 | 44650 | 681 |
| 339 | 20250221 | 133900 | 8454665100 | 44700 | 44650 | 44750 | 44650 | 521 |
| 340 | 20250221 | 133800 | 8431377650 | 44700 | 44700 | 44750 | 44650 | 502 |
| 341 | 20250221 | 133700 | 8408954150 | 44650 | 44650 | 44650 | 44650 | 269 |
| 342 | 20250221 | 133600 | 8396943300 | 44650 | 44700 | 44750 | 44650 | 375 |
| 343 | 20250221 | 133500 | 8380186450 | 44700 | 44700 | 44750 | 44650 | 302 |
| 344 | 20250221 | 133400 | 8366691350 | 44650 | 44650 | 44650 | 44600 | 311 |
| 345 | 20250221 | 133300 | 8352806150 | 44650 | 44700 | 44750 | 44600 | 535 |
| 346 | 20250221 | 133200 | 8328907100 | 44700 | 44650 | 44700 | 44650 | 861 |
| 347 | 20250221 | 133100 | 8290457900 | 44650 | 44750 | 44800 | 44650 | 641 |
| 348 | 20250221 | 133000 | 8261787100 | 44750 | 44750 | 44750 | 44650 | 225 |
| 349 | 20250221 | 132900 | 8251734300 | 44800 | 44650 | 44800 | 44650 | 478 |
| 350 | 20250221 | 132800 | 8230366400 | 44650 | 44650 | 44700 | 44650 | 298 |
| 351 | 20250221 | 132700 | 8217054250 | 44650 | 44650 | 44700 | 44650 | 347 |
| 352 | 20250221 | 132600 | 8201559950 | 44700 | 44650 | 44700 | 44600 | 484 |
| 353 | 20250221 | 132500 | 8179950700 | 44650 | 44700 | 44700 | 44600 | 826 |
| 354 | 20250221 | 132400 | 8143070450 | 44700 | 44700 | 44750 | 44700 | 670 |
| 355 | 20250221 | 132300 | 8113121400 | 44700 | 44850 | 44850 | 44650 | 2461 |
| 356 | 20250221 | 132200 | 8002980900 | 44850 | 44850 | 44900 | 44850 | 253 |
| 357 | 20250221 | 132100 | 7991633650 | 44850 | 44950 | 45000 | 44850 | 263 |
| 358 | 20250221 | 132000 | 7979832100 | 44900 | 44900 | 44950 | 44850 | 357 |
| 359 | 20250221 | 131900 | 7963801350 | 44850 | 44900 | 44900 | 44850 | 245 |
| 360 | 20250221 | 131800 | 7952807650 | 44850 | 44950 | 45000 | 44850 | 805 |
| 361 | 20250221 | 131700 | 7916644100 | 44950 | 44850 | 44950 | 44800 | 531 |
| 362 | 20250221 | 131600 | 7892823350 | 44850 | 44900 | 44900 | 44850 | 1031 |
| 363 | 20250221 | 131500 | 7846558100 | 44900 | 45050 | 45050 | 44900 | 2670 |
| 364 | 20250221 | 131400 | 7726410900 | 45050 | 45050 | 45100 | 45050 | 429 |
| 365 | 20250221 | 131300 | 7707077450 | 45050 | 45050 | 45100 | 45050 | 258 |
| 366 | 20250221 | 131200 | 7695454250 | 45050 | 45050 | 45100 | 45050 | 128 |
| 367 | 20250221 | 131100 | 7689687750 | 45050 | 45050 | 45100 | 45050 | 232 |
| 368 | 20250221 | 131000 | 7679234200 | 45100 | 45050 | 45100 | 45050 | 68 |
| 369 | 20250221 | 130900 | 7676170650 | 45050 | 45100 | 45100 | 45050 | 221 |
| 370 | 20250221 | 130800 | 7666212250 | 45100 | 45100 | 45150 | 45100 | 406 |
| 371 | 20250221 | 130700 | 7647899750 | 45100 | 45100 | 45150 | 45100 | 196 |
| 372 | 20250221 | 130600 | 7639055300 | 45100 | 45100 | 45150 | 45100 | 252 |
| 373 | 20250221 | 130500 | 7627689900 | 45150 | 45150 | 45150 | 45100 | 126 |
| 374 | 20250221 | 130400 | 7622001200 | 45100 | 45100 | 45100 | 45100 | 110 |
| 375 | 20250221 | 130300 | 7617040200 | 45100 | 45100 | 45150 | 45100 | 117 |
| 376 | 20250221 | 130200 | 7611762000 | 45100 | 45100 | 45150 | 45100 | 134 |
| 377 | 20250221 | 130100 | 7605716100 | 45150 | 45200 | 45200 | 45150 | 186 |
| 378 | 20250221 | 130000 | 7597315450 | 45200 | 45150 | 45200 | 45150 | 192 |
| 379 | 20250221 | 125900 | 7588646500 | 45150 | 45250 | 45250 | 45150 | 160 |
| 380 | 20250221 | 125800 | 7581414500 | 45250 | 45200 | 45250 | 45200 | 42 |
| 381 | 20250221 | 125700 | 7579514150 | 45200 | 45250 | 45250 | 45200 | 199 |
| 382 | 20250221 | 125600 | 7570514550 | 45250 | 45250 | 45250 | 45250 | 250 |
| 383 | 20250221 | 125500 | 7559202050 | 45250 | 45300 | 45300 | 45250 | 122 |
| 384 | 20250221 | 125400 | 7553679550 | 45250 | 45250 | 45300 | 45250 | 97 |
| 385 | 20250221 | 125300 | 7549290250 | 45300 | 45250 | 45300 | 45250 | 99 |
| 386 | 20250221 | 125200 | 7544809500 | 45250 | 45250 | 45300 | 45250 | 355 |
| 387 | 20250221 | 125100 | 7528739350 | 45250 | 45200 | 45250 | 45200 | 209 |
| 388 | 20250221 | 125000 | 7519286000 | 45250 | 45200 | 45250 | 45200 | 97 |
| 389 | 20250221 | 124900 | 7514900550 | 45200 | 45200 | 45250 | 45200 | 82 |
| 390 | 20250221 | 124800 | 7511190250 | 45200 | 45300 | 45300 | 45200 | 233 |
| 391 | 20250221 | 124700 | 7500655200 | 45300 | 45250 | 45300 | 45250 | 38 |
| 392 | 20250221 | 124600 | 7498935650 | 45250 | 45250 | 45300 | 45250 | 121 |
| 393 | 20250221 | 124500 | 7493458450 | 45250 | 45300 | 45350 | 45200 | 188 |
| 394 | 20250221 | 124400 | 7484950350 | 45300 | 45300 | 45350 | 45300 | 41 |
| 395 | 20250221 | 124300 | 7483093000 | 45300 | 45250 | 45350 | 45250 | 184 |
| 396 | 20250221 | 124200 | 7474763400 | 45250 | 45200 | 45250 | 45200 | 278 |
| 397 | 20250221 | 124100 | 7462197500 | 45200 | 45200 | 45250 | 45200 | 126 |
| 398 | 20250221 | 124000 | 7456496850 | 45300 | 45300 | 45300 | 45250 | 43 |
| 399 | 20250221 | 123900 | 7454549100 | 45200 | 45300 | 45300 | 45200 | 540 |
| 400 | 20250221 | 123800 | 7430118350 | 45300 | 45350 | 45350 | 45300 | 220 |
| 401 | 20250221 | 123700 | 7420151350 | 45350 | 45350 | 45350 | 45300 | 75 |
| 402 | 20250221 | 123600 | 7416750400 | 45300 | 45350 | 45350 | 45300 | 373 |
| 403 | 20250221 | 123500 | 7399839700 | 45350 | 45400 | 45400 | 45350 | 119 |
| 404 | 20250221 | 123400 | 7394443000 | 45400 | 45400 | 45400 | 45400 | 75 |
| 405 | 20250221 | 123300 | 7391038000 | 45450 | 45550 | 45600 | 45450 | 193 |
| 406 | 20250221 | 123200 | 7382254050 | 45600 | 45450 | 45600 | 45450 | 1815 |
| 407 | 20250221 | 123100 | 7299559850 | 45450 | 45350 | 45450 | 45350 | 857 |
| 408 | 20250221 | 123000 | 7260645300 | 45350 | 45400 | 45450 | 45350 | 188 |
| 409 | 20250221 | 122900 | 7252113800 | 45400 | 45400 | 45450 | 45400 | 590 |
| 410 | 20250221 | 122800 | 7225305200 | 45450 | 45400 | 45450 | 45400 | 310 |
| 411 | 20250221 | 122700 | 7211222050 | 45400 | 45300 | 45450 | 45300 | 1123 |
| 412 | 20250221 | 122600 | 7160261700 | 45250 | 45200 | 45250 | 45200 | 226 |
| 413 | 20250221 | 122500 | 7150036200 | 45200 | 45200 | 45200 | 45200 | 23 |
| 414 | 20250221 | 122400 | 7148996600 | 45250 | 45250 | 45300 | 45250 | 574 |
| 415 | 20250221 | 122300 | 7123007050 | 45150 | 45150 | 45200 | 45150 | 298 |
| 416 | 20250221 | 122200 | 7109540650 | 45150 | 45150 | 45150 | 45150 | 1 |
| 417 | 20250221 | 122100 | 7109495500 | 45150 | 45150 | 45200 | 45100 | 379 |
| 418 | 20250221 | 122000 | 7092379200 | 45150 | 45100 | 45200 | 45100 | 237 |
| 419 | 20250221 | 121900 | 7081676850 | 45100 | 45100 | 45150 | 45100 | 23 |
| 420 | 20250221 | 121800 | 7080639500 | 45100 | 45100 | 45150 | 45050 | 613 |
| 421 | 20250221 | 121700 | 7052978150 | 45050 | 45100 | 45100 | 45050 | 1445 |
| 422 | 20250221 | 121600 | 6987872000 | 45100 | 45050 | 45100 | 45050 | 398 |
| 423 | 20250221 | 121500 | 6969922300 | 45100 | 45100 | 45150 | 45100 | 299 |
| 424 | 20250221 | 121400 | 6956435450 | 45150 | 45150 | 45150 | 45100 | 26 |
| 425 | 20250221 | 121300 | 6955261750 | 45150 | 45200 | 45200 | 45150 | 23 |
| 426 | 20250221 | 121200 | 6954222200 | 45200 | 45150 | 45200 | 45100 | 1182 |
| 427 | 20250221 | 121100 | 6900816550 | 45150 | 45100 | 45150 | 45100 | 78 |
| 428 | 20250221 | 121000 | 6897298700 | 45100 | 45100 | 45100 | 45100 | 277 |
| 429 | 20250221 | 120900 | 6884806000 | 45100 | 45100 | 45100 | 45050 | 319 |
| 430 | 20250221 | 120800 | 6870421900 | 45100 | 45100 | 45100 | 45050 | 175 |
| 431 | 20250221 | 120700 | 6862532050 | 45050 | 45100 | 45100 | 45050 | 413 |
| 432 | 20250221 | 120600 | 6843905900 | 45100 | 45150 | 45150 | 45100 | 313 |
| 433 | 20250221 | 120500 | 6829789400 | 45150 | 45100 | 45150 | 45100 | 40 |
| 434 | 20250221 | 120400 | 6827983450 | 45100 | 45100 | 45150 | 45100 | 264 |
| 435 | 20250221 | 120300 | 6816076950 | 45100 | 45100 | 45150 | 45100 | 395 |
| 436 | 20250221 | 120200 | 6798256500 | 45150 | 45100 | 45150 | 45100 | 245 |
| 437 | 20250221 | 120100 | 6787194800 | 45100 | 45100 | 45100 | 45100 | 3 |
| 438 | 20250221 | 120000 | 6787059500 | 45150 | 45100 | 45150 | 45100 | 297 |
| 439 | 20250221 | 115900 | 6773655600 | 45100 | 45150 | 45150 | 45100 | 183 |
| 440 | 20250221 | 115800 | 6765400150 | 45150 | 45150 | 45200 | 45150 | 116 |
| 441 | 20250221 | 115700 | 6760162600 | 45150 | 45150 | 45200 | 45150 | 85 |
| 442 | 20250221 | 115600 | 6756324550 | 45200 | 45200 | 45200 | 45200 | 68 |
| 443 | 20250221 | 115500 | 6753250950 | 45250 | 45200 | 45250 | 45200 | 15 |
| 444 | 20250221 | 115400 | 6752572550 | 45200 | 45250 | 45300 | 45200 | 96 |
| 445 | 20250221 | 115300 | 6748230350 | 45250 | 45150 | 45250 | 45150 | 369 |
| 446 | 20250221 | 115200 | 6731551750 | 45100 | 45150 | 45200 | 45050 | 1202 |
| 447 | 20250221 | 115100 | 6677300400 | 45150 | 45200 | 45200 | 45150 | 855 |
| 448 | 20250221 | 115000 | 6638654900 | 45200 | 45200 | 45250 | 45200 | 193 |
| 449 | 20250221 | 114900 | 6629924150 | 45200 | 45300 | 45300 | 45200 | 188 |
| 450 | 20250221 | 114800 | 6621424150 | 45300 | 45300 | 45300 | 45250 | 89 |
| 451 | 20250221 | 114700 | 6617396700 | 45300 | 45300 | 45300 | 45250 | 98 |
| 452 | 20250221 | 114600 | 6612959950 | 45250 | 45300 | 45300 | 45250 | 104 |
| 453 | 20250221 | 114500 | 6608253650 | 45250 | 45300 | 45300 | 45250 | 223 |
| 454 | 20250221 | 114400 | 6598162150 | 45250 | 45350 | 45350 | 45250 | 338 |
| 455 | 20250221 | 114300 | 6582851200 | 45350 | 45250 | 45350 | 45250 | 307 |
| 456 | 20250221 | 114200 | 6568946100 | 45300 | 45300 | 45300 | 45250 | 121 |
| 457 | 20250221 | 114100 | 6563466450 | 45300 | 45350 | 45350 | 45300 | 153 |
| 458 | 20250221 | 114000 | 6556534200 | 45350 | 45300 | 45350 | 45300 | 105 |
| 459 | 20250221 | 113900 | 6551775500 | 45300 | 45300 | 45350 | 45300 | 67 |
| 460 | 20250221 | 113800 | 6548740200 | 45300 | 45300 | 45350 | 45300 | 183 |
| 461 | 20250221 | 113700 | 6540448100 | 45350 | 45300 | 45350 | 45300 | 82 |
| 462 | 20250221 | 113600 | 6536731400 | 45350 | 45250 | 45350 | 45250 | 600 |
| 463 | 20250221 | 113500 | 6509551550 | 45250 | 45250 | 45300 | 45200 | 194 |
| 464 | 20250221 | 113400 | 6500773000 | 45250 | 45250 | 45300 | 45250 | 95 |
| 465 | 20250221 | 113300 | 6496472000 | 45300 | 45300 | 45300 | 45250 | 59 |
| 466 | 20250221 | 113200 | 6493801850 | 45250 | 45250 | 45300 | 45250 | 421 |
| 467 | 20250221 | 113100 | 6474742600 | 45250 | 45250 | 45300 | 45200 | 831 |
| 468 | 20250221 | 113000 | 6437140950 | 45250 | 45300 | 45300 | 45250 | 158 |
| 469 | 20250221 | 112900 | 6429990300 | 45300 | 45300 | 45300 | 45250 | 117 |
| 470 | 20250221 | 112800 | 6424692900 | 45300 | 45250 | 45300 | 45200 | 513 |
| 471 | 20250221 | 112700 | 6401481400 | 45200 | 45250 | 45250 | 45200 | 152 |
| 472 | 20250221 | 112600 | 6394605650 | 45200 | 45200 | 45250 | 45200 | 62 |
| 473 | 20250221 | 112500 | 6391803050 | 45200 | 45200 | 45250 | 45200 | 318 |
| 474 | 20250221 | 112400 | 6377425450 | 45200 | 45250 | 45250 | 45200 | 118 |
| 475 | 20250221 | 112300 | 6372090650 | 45250 | 45200 | 45250 | 45200 | 101 |
| 476 | 20250221 | 112200 | 6367524650 | 45250 | 45250 | 45300 | 45250 | 104 |
| 477 | 20250221 | 112100 | 6362816750 | 45300 | 45200 | 45300 | 45200 | 134 |
| 478 | 20250221 | 112000 | 6356758600 | 45200 | 45300 | 45300 | 45200 | 181 |
| 479 | 20250221 | 111900 | 6348569750 | 45300 | 45250 | 45350 | 45250 | 223 |
| 480 | 20250221 | 111800 | 6338470150 | 45300 | 45250 | 45300 | 45200 | 259 |
| 481 | 20250221 | 111700 | 6326749700 | 45200 | 45200 | 45250 | 45200 | 116 |
| 482 | 20250221 | 111600 | 6321506350 | 45200 | 45300 | 45300 | 45150 | 390 |
| 483 | 20250221 | 111500 | 6303864050 | 45300 | 45200 | 45300 | 45200 | 117 |
| 484 | 20250221 | 111400 | 6298569850 | 45200 | 45250 | 45250 | 45200 | 2289 |
| 485 | 20250221 | 111300 | 6195103100 | 45250 | 45300 | 45400 | 45250 | 173 |
| 486 | 20250221 | 111200 | 6187268100 | 45300 | 45400 | 45400 | 45300 | 156 |
| 487 | 20250221 | 111100 | 6180190300 | 45350 | 45350 | 45400 | 45350 | 126 |
| 488 | 20250221 | 111000 | 6174475200 | 45350 | 45300 | 45400 | 45300 | 320 |
| 489 | 20250221 | 110900 | 6159966300 | 45350 | 45200 | 45350 | 45200 | 814 |
| 490 | 20250221 | 110800 | 6123116700 | 45200 | 45200 | 45200 | 45150 | 75 |
| 491 | 20250221 | 110700 | 6119729150 | 45200 | 45150 | 45200 | 45150 | 75 |
| 492 | 20250221 | 110600 | 6116341100 | 45200 | 45250 | 45250 | 45150 | 143 |
| 493 | 20250221 | 110500 | 6109878800 | 45200 | 45300 | 45300 | 45200 | 343 |
| 494 | 20250221 | 110400 | 6094366900 | 45300 | 45300 | 45350 | 45300 | 437 |
| 495 | 20250221 | 110300 | 6074566000 | 45300 | 45300 | 45350 | 45300 | 115 |
| 496 | 20250221 | 110200 | 6069353500 | 45300 | 45300 | 45450 | 45300 | 1407 |
| 497 | 20250221 | 110100 | 6005525950 | 45250 | 45200 | 45300 | 45200 | 875 |
| 498 | 20250221 | 110000 | 5965921450 | 45200 | 45150 | 45200 | 45100 | 157 |
| 499 | 20250221 | 105900 | 5958832700 | 45100 | 45150 | 45200 | 45100 | 158 |
| 500 | 20250221 | 105800 | 5951701450 | 45200 | 45200 | 45200 | 45100 | 481 |
| 501 | 20250221 | 105700 | 5929970900 | 45250 | 45150 | 45250 | 45150 | 317 |
| 502 | 20250221 | 105600 | 5915644250 | 45150 | 45100 | 45150 | 45100 | 192 |
| 503 | 20250221 | 105500 | 5906982300 | 45100 | 45200 | 45200 | 45100 | 620 |
| 504 | 20250221 | 105400 | 5878999750 | 45200 | 45200 | 45200 | 45150 | 82 |
| 505 | 20250221 | 105300 | 5875294150 | 45200 | 45150 | 45200 | 45150 | 333 |
| 506 | 20250221 | 105200 | 5860249400 | 45150 | 45150 | 45200 | 45100 | 692 |
| 507 | 20250221 | 105100 | 5829000350 | 45150 | 45200 | 45200 | 45150 | 104 |
| 508 | 20250221 | 105000 | 5824301450 | 45150 | 45200 | 45200 | 45150 | 88 |
| 509 | 20250221 | 104900 | 5820326950 | 45200 | 45200 | 45250 | 45200 | 164 |
| 510 | 20250221 | 104800 | 5812913750 | 45200 | 45250 | 45250 | 45200 | 102 |
| 511 | 20250221 | 104700 | 5808298350 | 45300 | 45150 | 45300 | 45100 | 374 |
| 512 | 20250221 | 104600 | 5791389800 | 45150 | 45150 | 45150 | 45100 | 158 |
| 513 | 20250221 | 104500 | 5784257950 | 45150 | 45100 | 45150 | 45100 | 103 |
| 514 | 20250221 | 104400 | 5779608750 | 45100 | 45200 | 45200 | 45100 | 224 |
| 515 | 20250221 | 104300 | 5769501200 | 45200 | 45150 | 45200 | 45150 | 75 |
| 516 | 20250221 | 104200 | 5766114200 | 45200 | 45150 | 45200 | 45150 | 370 |
| 517 | 20250221 | 104100 | 5749396550 | 45150 | 45100 | 45200 | 45100 | 250 |
| 518 | 20250221 | 104000 | 5738106950 | 45100 | 45150 | 45150 | 45100 | 94 |
| 519 | 20250221 | 103900 | 5733864550 | 45150 | 45200 | 45250 | 45150 | 141 |
| 520 | 20250221 | 103800 | 5727490550 | 45250 | 45150 | 45250 | 45150 | 124 |
| 521 | 20250221 | 103700 | 5721886550 | 45150 | 45100 | 45350 | 45100 | 3031 |
| 522 | 20250221 | 103600 | 5584718750 | 45050 | 45000 | 45050 | 45000 | 44 |
| 523 | 20250221 | 103500 | 5582736950 | 45000 | 45000 | 45100 | 44950 | 231 |
| 524 | 20250221 | 103400 | 5572348600 | 45000 | 44950 | 45000 | 44900 | 439 |
| 525 | 20250221 | 103300 | 5552629650 | 44950 | 44950 | 44950 | 44900 | 213 |
| 526 | 20250221 | 103200 | 5543062550 | 44900 | 44850 | 45000 | 44850 | 501 |
| 527 | 20250221 | 103100 | 5520572800 | 45000 | 45100 | 45200 | 44850 | 2577 |
| 528 | 20250221 | 103000 | 5404617250 | 45100 | 45150 | 45200 | 45100 | 550 |
| 529 | 20250221 | 102900 | 5379801800 | 45150 | 45250 | 45250 | 45050 | 539 |
| 530 | 20250221 | 102800 | 5355496150 | 45150 | 45150 | 45250 | 45050 | 1571 |
| 531 | 20250221 | 102700 | 5284578250 | 45150 | 45250 | 45300 | 45000 | 7216 |
| 532 | 20250221 | 102600 | 4959149850 | 45300 | 45250 | 45300 | 45250 | 872 |
| 533 | 20250221 | 102500 | 4919658750 | 45300 | 45300 | 45300 | 45250 | 326 |
| 534 | 20250221 | 102400 | 4904904150 | 45250 | 45250 | 45250 | 45200 | 882 |
| 535 | 20250221 | 102300 | 4865026500 | 45200 | 45200 | 45250 | 45200 | 309 |
| 536 | 20250221 | 102200 | 4851054950 | 45200 | 45300 | 45300 | 45200 | 256 |
| 537 | 20250221 | 102100 | 4839478950 | 45300 | 45350 | 45350 | 45200 | 696 |
| 538 | 20250221 | 102000 | 4807965650 | 45350 | 45450 | 45450 | 45350 | 615 |
| 539 | 20250221 | 101900 | 4780066650 | 45450 | 45350 | 45450 | 45350 | 299 |
| 540 | 20250221 | 101800 | 4766493550 | 45400 | 45500 | 45500 | 45350 | 644 |
| 541 | 20250221 | 101700 | 4737230200 | 45450 | 45600 | 45600 | 45400 | 239 |
| 542 | 20250221 | 101600 | 4726360500 | 45600 | 45500 | 45600 | 45400 | 313 |
| 543 | 20250221 | 101500 | 4712119950 | 45500 | 45450 | 45500 | 45350 | 314 |
| 544 | 20250221 | 101400 | 4697859350 | 45450 | 45500 | 45500 | 45400 | 476 |
| 545 | 20250221 | 101300 | 4676242450 | 45500 | 45500 | 45650 | 45300 | 756 |
| 546 | 20250221 | 101200 | 4641901150 | 45500 | 45500 | 45550 | 45450 | 1529 |
| 547 | 20250221 | 101100 | 4572328500 | 45650 | 45600 | 45650 | 45500 | 1753 |
| 548 | 20250221 | 101000 | 4492427650 | 45650 | 45600 | 45700 | 45600 | 717 |
| 549 | 20250221 | 100900 | 4459682050 | 45600 | 45650 | 45750 | 45600 | 1569 |
| 550 | 20250221 | 100800 | 4388040950 | 45650 | 45700 | 45800 | 45650 | 629 |
| 551 | 20250221 | 100700 | 4359287100 | 45750 | 45850 | 45900 | 45700 | 216 |
| 552 | 20250221 | 100600 | 4349400250 | 45850 | 45600 | 45850 | 45600 | 1256 |
| 553 | 20250221 | 100500 | 4291929250 | 45650 | 45700 | 45750 | 45550 | 1836 |
| 554 | 20250221 | 100400 | 4208099650 | 45700 | 45850 | 45850 | 45700 | 1561 |
| 555 | 20250221 | 100300 | 4136598700 | 45850 | 45850 | 45950 | 45850 | 875 |
| 556 | 20250221 | 100200 | 4096460600 | 45900 | 45900 | 45950 | 45850 | 2360 |
| 557 | 20250221 | 100100 | 3988133200 | 45950 | 45900 | 45950 | 45900 | 1300 |
| 558 | 20250221 | 100000 | 3928429800 | 45900 | 45950 | 45950 | 45850 | 1524 |
| 559 | 20250221 | 095900 | 3858453450 | 45850 | 46000 | 46050 | 45750 | 1679 |
| 560 | 20250221 | 095800 | 3781246500 | 46000 | 45900 | 46000 | 45650 | 4856 |
| 561 | 20250221 | 095700 | 3558495550 | 45850 | 45750 | 46000 | 45700 | 3095 |
| 562 | 20250221 | 095600 | 3416456150 | 45750 | 45550 | 45800 | 45500 | 5025 |
| 563 | 20250221 | 095500 | 3187080450 | 45550 | 45450 | 45550 | 45450 | 1476 |
| 564 | 20250221 | 095400 | 3119912250 | 45500 | 45350 | 45500 | 45150 | 2418 |
| 565 | 20250221 | 095300 | 3010208300 | 45350 | 45200 | 45350 | 45150 | 911 |
| 566 | 20250221 | 095200 | 2968961450 | 45200 | 45050 | 45200 | 45050 | 445 |
| 567 | 20250221 | 095100 | 2948867400 | 45050 | 45100 | 45100 | 45000 | 588 |
| 568 | 20250221 | 095000 | 2922365150 | 45100 | 45150 | 45150 | 45000 | 190 |
| 569 | 20250221 | 094900 | 2913791350 | 45150 | 45000 | 45250 | 44950 | 1310 |
| 570 | 20250221 | 094800 | 2854697650 | 45050 | 45050 | 45050 | 44950 | 549 |
| 571 | 20250221 | 094700 | 2829988700 | 45100 | 45050 | 45150 | 45000 | 611 |
| 572 | 20250221 | 094600 | 2802441000 | 45050 | 45000 | 45100 | 45000 | 643 |
| 573 | 20250221 | 094500 | 2773473550 | 45000 | 45050 | 45100 | 45000 | 526 |
| 574 | 20250221 | 094400 | 2749776450 | 45100 | 45100 | 45100 | 45050 | 465 |
| 575 | 20250221 | 094300 | 2728818700 | 45100 | 45050 | 45100 | 45000 | 1164 |
| 576 | 20250221 | 094200 | 2676401950 | 45100 | 45250 | 45300 | 45100 | 910 |
| 577 | 20250221 | 094100 | 2635243200 | 45250 | 45250 | 45350 | 45250 | 184 |
| 578 | 20250221 | 094000 | 2626908550 | 45250 | 45250 | 45300 | 45250 | 282 |
| 579 | 20250221 | 093900 | 2614139600 | 45250 | 45400 | 45450 | 45250 | 497 |
| 580 | 20250221 | 093800 | 2591606650 | 45400 | 45300 | 45450 | 45300 | 275 |
| 581 | 20250221 | 093700 | 2579118900 | 45300 | 45450 | 45450 | 45300 | 287 |
| 582 | 20250221 | 093600 | 2566091550 | 45450 | 45300 | 45500 | 45250 | 1960 |
| 583 | 20250221 | 093500 | 2477109700 | 45300 | 45100 | 45300 | 45050 | 2110 |
| 584 | 20250221 | 093400 | 2381827250 | 45100 | 45050 | 45150 | 45050 | 272 |
| 585 | 20250221 | 093300 | 2369558900 | 45050 | 45050 | 45100 | 45000 | 949 |
| 586 | 20250221 | 093200 | 2326792800 | 45100 | 45100 | 45150 | 45000 | 595 |
| 587 | 20250221 | 093100 | 2299993900 | 45100 | 45150 | 45200 | 45100 | 458 |
| 588 | 20250221 | 093000 | 2279315150 | 45150 | 45200 | 45200 | 45050 | 2479 |
| 589 | 20250221 | 092900 | 2167282300 | 45200 | 45300 | 45450 | 45200 | 3320 |
| 590 | 20250221 | 092800 | 2016904400 | 45300 | 45400 | 45400 | 45300 | 918 |
| 591 | 20250221 | 092700 | 1975281600 | 45400 | 45300 | 45450 | 45300 | 2804 |
| 592 | 20250221 | 092600 | 1847889600 | 45400 | 45200 | 45450 | 45200 | 1238 |
| 593 | 20250221 | 092500 | 1791787700 | 45250 | 45100 | 45250 | 45000 | 1347 |
| 594 | 20250221 | 092400 | 1731017800 | 45100 | 45150 | 45150 | 45000 | 878 |
| 595 | 20250221 | 092300 | 1691440150 | 45100 | 45050 | 45150 | 45000 | 800 |
| 596 | 20250221 | 092200 | 1655411700 | 45050 | 44950 | 45050 | 44950 | 905 |
| 597 | 20250221 | 092100 | 1614665950 | 45000 | 45050 | 45200 | 44950 | 503 |
| 598 | 20250221 | 092000 | 1591980600 | 45050 | 45000 | 45050 | 44900 | 594 |
| 599 | 20250221 | 091900 | 1565287650 | 45000 | 45000 | 45000 | 44900 | 711 |
| 600 | 20250221 | 091800 | 1533315700 | 45050 | 45000 | 45050 | 44950 | 802 |
| 601 | 20250221 | 091700 | 1497230100 | 45000 | 45100 | 45200 | 45000 | 1081 |
| 602 | 20250221 | 091600 | 1448514400 | 45100 | 45300 | 45350 | 45100 | 3378 |
| 603 | 20250221 | 091500 | 1295748850 | 45350 | 45200 | 45400 | 45200 | 3889 |
| 604 | 20250221 | 091400 | 1119553050 | 45200 | 45100 | 45200 | 45100 | 1122 |
| 605 | 20250221 | 091300 | 1068895650 | 45150 | 45050 | 45150 | 44900 | 1204 |
| 606 | 20250221 | 091200 | 1014705000 | 45050 | 44900 | 45100 | 44900 | 986 |
| 607 | 20250221 | 091100 | 970357550 | 44900 | 44900 | 44900 | 44850 | 1541 |
| 608 | 20250221 | 091000 | 901226300 | 44900 | 45000 | 45000 | 44850 | 214 |
| 609 | 20250221 | 090900 | 891607450 | 45000 | 45000 | 45100 | 44750 | 1662 |
| 610 | 20250221 | 090800 | 816868150 | 45000 | 44750 | 45050 | 44650 | 3306 |
| 611 | 20250221 | 090700 | 668515250 | 44750 | 44550 | 44750 | 44550 | 317 |
| 612 | 20250221 | 090600 | 654340150 | 44550 | 44700 | 44700 | 44500 | 1363 |
| 613 | 20250221 | 090500 | 593553700 | 44600 | 44500 | 44900 | 44500 | 1176 |
| 614 | 20250221 | 090400 | 541083600 | 44400 | 44450 | 44500 | 44300 | 946 |
| 615 | 20250221 | 090300 | 499034250 | 44300 | 44250 | 44350 | 44200 | 2609 |
| 616 | 20250221 | 090200 | 383465800 | 44250 | 44400 | 44600 | 44200 | 1663 |
| 617 | 20250221 | 090100 | 309771000 | 44400 | 44450 | 44600 | 44400 | 627 |
| 618 | 20250221 | 090000 | 281926250 | 44450 | 45150 | 45150 | 44400 | 6153 |