33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 191800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 3634 |
| 3 | 20250221 | 191700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20250221 | 191600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20250221 | 191500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20250221 | 191400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20250221 | 191300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20250221 | 191200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20250221 | 191100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20250221 | 191000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20250221 | 190900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20250221 | 190800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20250221 | 190700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20250221 | 190600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20250221 | 190500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20250221 | 190400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20250221 | 190300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20250221 | 190200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20250221 | 190100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20250221 | 190000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20250221 | 185900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20250221 | 185800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20250221 | 185700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20250221 | 185600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20250221 | 185500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20250221 | 185400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20250221 | 185300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20250221 | 185200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20250221 | 185100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20250221 | 185000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20250221 | 184900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20250221 | 184800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 3634 |
| 33 | 20250221 | 184700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20250221 | 184600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20250221 | 184500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20250221 | 184400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20250221 | 184300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20250221 | 184200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20250221 | 184100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20250221 | 184000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20250221 | 183900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20250221 | 183800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20250221 | 183700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20250221 | 183600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20250221 | 183500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20250221 | 183400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20250221 | 183300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20250221 | 183200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20250221 | 183100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20250221 | 183000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20250221 | 182900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20250221 | 182800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20250221 | 182700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20250221 | 182600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20250221 | 182500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20250221 | 182400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20250221 | 182300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20250221 | 182200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20250221 | 182100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20250221 | 182000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20250221 | 181900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20250221 | 181800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 3634 |
| 63 | 20250221 | 181700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20250221 | 181600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20250221 | 181500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20250221 | 181400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20250221 | 181300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20250221 | 181200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20250221 | 181100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20250221 | 181000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20250221 | 180900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20250221 | 180800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20250221 | 180700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20250221 | 180600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20250221 | 180500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20250221 | 180400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20250221 | 180300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20250221 | 180200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20250221 | 180100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20250221 | 180000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20250221 | 175900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20250221 | 175800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20250221 | 175700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20250221 | 175600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20250221 | 175500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20250221 | 175400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20250221 | 175300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20250221 | 175200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20250221 | 175100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20250221 | 175000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20250221 | 174900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20250221 | 174800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 3634 |
| 93 | 20250221 | 174700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20250221 | 174600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20250221 | 174500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20250221 | 174400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20250221 | 174300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20250221 | 174200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20250221 | 174100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20250221 | 174000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20250221 | 173900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20250221 | 173800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20250221 | 173700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20250221 | 173600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20250221 | 173500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20250221 | 173400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20250221 | 173300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20250221 | 173200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20250221 | 173100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20250221 | 173000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20250221 | 172900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20250221 | 172800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20250221 | 172700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20250221 | 172600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20250221 | 172500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20250221 | 172400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20250221 | 172300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20250221 | 172200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20250221 | 172100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20250221 | 172000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20250221 | 171900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20250221 | 171800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 3634 |
| 123 | 20250221 | 171700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20250221 | 171600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20250221 | 171500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20250221 | 171400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20250221 | 171300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20250221 | 171200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20250221 | 171100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20250221 | 171000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20250221 | 170900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20250221 | 170800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20250221 | 170700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20250221 | 170600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20250221 | 170500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20250221 | 170400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20250221 | 170300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20250221 | 170200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20250221 | 170100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20250221 | 170000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20250221 | 165900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20250221 | 165800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20250221 | 165700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20250221 | 165600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20250221 | 165500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20250221 | 165400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20250221 | 165300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20250221 | 165200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20250221 | 165100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20250221 | 165000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20250221 | 164900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20250221 | 164800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 3634 |
| 153 | 20250221 | 164700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20250221 | 164600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20250221 | 164500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20250221 | 164400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20250221 | 164300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20250221 | 164200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20250221 | 164100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20250221 | 164000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20250221 | 163900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20250221 | 163800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20250221 | 163700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20250221 | 163600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20250221 | 163500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20250221 | 163400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20250221 | 163300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20250221 | 163200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20250221 | 163100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20250221 | 163000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20250221 | 162900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20250221 | 162800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20250221 | 162700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20250221 | 162600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20250221 | 162500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20250221 | 162400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20250221 | 162300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20250221 | 162200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20250221 | 162100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20250221 | 162000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20250221 | 161900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20250221 | 161800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 3634 |
| 183 | 20250221 | 161700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20250221 | 161600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20250221 | 161500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20250221 | 161400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20250221 | 161300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20250221 | 161200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20250221 | 161100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20250221 | 161000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20250221 | 160900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20250221 | 160800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20250221 | 160700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20250221 | 160600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20250221 | 160500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20250221 | 160400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20250221 | 160300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20250221 | 160200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20250221 | 160100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20250221 | 160000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20250221 | 155900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20250221 | 155800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20250221 | 155700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20250221 | 155600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 205 | 20250221 | 155500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 206 | 20250221 | 155400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 207 | 20250221 | 155300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 208 | 20250221 | 155200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20250221 | 155100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20250221 | 155000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20250221 | 154900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20250221 | 154800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 3634 |
| 213 | 20250221 | 154700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20250221 | 154600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20250221 | 154500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20250221 | 154400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20250221 | 154300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20250221 | 154200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20250221 | 154100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 220 | 20250221 | 154000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 221 | 20250221 | 153900 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 222 | 20250221 | 153800 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 223 | 20250221 | 153700 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 224 | 20250221 | 153600 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 225 | 20250221 | 153500 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 226 | 20250221 | 153400 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 227 | 20250221 | 153300 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 228 | 20250221 | 153200 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 229 | 20250221 | 153100 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 230 | 20250221 | 153000 | 5506364850 | 41000 | 41000 | 41000 | 41000 | 3634 |
| 231 | 20250221 | 152900 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 232 | 20250221 | 152800 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 233 | 20250221 | 152700 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 234 | 20250221 | 152600 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 235 | 20250221 | 152500 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 236 | 20250221 | 152400 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 237 | 20250221 | 152300 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 238 | 20250221 | 152200 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 239 | 20250221 | 152100 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 240 | 20250221 | 152000 | 5357370850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 241 | 20250221 | 151900 | 5357370850 | 41050 | 41050 | 41100 | 41000 | 890 |
| 242 | 20250221 | 151800 | 5320837300 | 41050 | 41000 | 41100 | 41000 | 3028 |
| 243 | 20250221 | 151700 | 5196576750 | 41050 | 41000 | 41050 | 41000 | 594 |
| 244 | 20250221 | 151600 | 5172210050 | 41050 | 41000 | 41050 | 41000 | 495 |
| 245 | 20250221 | 151500 | 5151909250 | 41000 | 41050 | 41050 | 41000 | 741 |
| 246 | 20250221 | 151400 | 5121516950 | 41000 | 41000 | 41050 | 41000 | 1280 |
| 247 | 20250221 | 151300 | 5069031600 | 41000 | 41000 | 41050 | 41000 | 259 |
| 248 | 20250221 | 151200 | 5058411700 | 41050 | 41000 | 41050 | 41000 | 628 |
| 249 | 20250221 | 151100 | 5032658400 | 41000 | 41000 | 41050 | 41000 | 1828 |
| 250 | 20250221 | 151000 | 4957710150 | 41050 | 41000 | 41050 | 41000 | 1432 |
| 251 | 20250221 | 150900 | 4898997500 | 41000 | 41000 | 41050 | 41000 | 1442 |
| 252 | 20250221 | 150800 | 4839873150 | 41000 | 41050 | 41050 | 41000 | 195 |
| 253 | 20250221 | 150700 | 4831877400 | 41000 | 41050 | 41050 | 41000 | 219 |
| 254 | 20250221 | 150600 | 4822889150 | 41050 | 41000 | 41050 | 41000 | 264 |
| 255 | 20250221 | 150500 | 4812057850 | 41050 | 41100 | 41100 | 41050 | 1524 |
| 256 | 20250221 | 150400 | 4749492550 | 41050 | 41050 | 41100 | 41050 | 385 |
| 257 | 20250221 | 150300 | 4733688200 | 41050 | 41050 | 41100 | 41050 | 24 |
| 258 | 20250221 | 150200 | 4732702950 | 41050 | 41050 | 41100 | 41000 | 857 |
| 259 | 20250221 | 150100 | 4697513100 | 41050 | 41050 | 41050 | 41050 | 334 |
| 260 | 20250221 | 150000 | 4683802400 | 41050 | 41050 | 41100 | 41050 | 429 |
| 261 | 20250221 | 145900 | 4666191850 | 41050 | 41050 | 41100 | 41050 | 177 |
| 262 | 20250221 | 145800 | 4658920700 | 41050 | 41050 | 41100 | 41050 | 424 |
| 263 | 20250221 | 145700 | 4641512000 | 41050 | 41000 | 41050 | 41000 | 2681 |
| 264 | 20250221 | 145600 | 4531557550 | 41000 | 41050 | 41050 | 41000 | 182 |
| 265 | 20250221 | 145500 | 4524088000 | 41050 | 41050 | 41050 | 41000 | 3443 |
| 266 | 20250221 | 145400 | 4382864600 | 41050 | 41050 | 41050 | 41050 | 141 |
| 267 | 20250221 | 145300 | 4377076550 | 41050 | 41050 | 41100 | 41050 | 241 |
| 268 | 20250221 | 145200 | 4367181000 | 41050 | 41050 | 41100 | 41050 | 27 |
| 269 | 20250221 | 145100 | 4366072100 | 41050 | 41050 | 41050 | 41050 | 126 |
| 270 | 20250221 | 145000 | 4360899800 | 41050 | 41050 | 41100 | 41050 | 323 |
| 271 | 20250221 | 144900 | 4347630600 | 41100 | 41050 | 41100 | 41050 | 97 |
| 272 | 20250221 | 144800 | 4343648650 | 41050 | 41050 | 41050 | 41050 | 60 |
| 273 | 20250221 | 144700 | 4341185650 | 41100 | 41100 | 41100 | 41000 | 1896 |
| 274 | 20250221 | 144600 | 4263349400 | 41100 | 41050 | 41100 | 41050 | 32 |
| 275 | 20250221 | 144500 | 4262035100 | 41050 | 41050 | 41050 | 41050 | 37 |
| 276 | 20250221 | 144400 | 4260516250 | 41050 | 41050 | 41050 | 41050 | 120 |
| 277 | 20250221 | 144300 | 4255590250 | 41050 | 41050 | 41050 | 41050 | 501 |
| 278 | 20250221 | 144200 | 4235024200 | 41050 | 41100 | 41100 | 41050 | 1324 |
| 279 | 20250221 | 144100 | 4180673500 | 41100 | 41100 | 41100 | 41050 | 27 |
| 280 | 20250221 | 144000 | 4179563850 | 41100 | 41100 | 41100 | 41050 | 121 |
| 281 | 20250221 | 143900 | 4174593750 | 41100 | 41100 | 41100 | 41100 | 12 |
| 282 | 20250221 | 143800 | 4174100550 | 41100 | 41100 | 41150 | 41050 | 631 |
| 283 | 20250221 | 143700 | 4148186300 | 41100 | 41150 | 41150 | 41100 | 240 |
| 284 | 20250221 | 143600 | 4138321650 | 41150 | 41150 | 41150 | 41150 | 105 |
| 285 | 20250221 | 143500 | 4134000900 | 41150 | 41100 | 41150 | 41100 | 360 |
| 286 | 20250221 | 143400 | 4119204850 | 41100 | 41100 | 41100 | 41100 | 14 |
| 287 | 20250221 | 143300 | 4118629450 | 41100 | 41100 | 41100 | 41100 | 56 |
| 288 | 20250221 | 143200 | 4116327850 | 41100 | 41100 | 41100 | 41100 | 104 |
| 289 | 20250221 | 143100 | 4112053450 | 41100 | 41100 | 41100 | 41050 | 461 |
| 290 | 20250221 | 143000 | 4093121450 | 41150 | 41150 | 41150 | 41150 | 59 |
| 291 | 20250221 | 142900 | 4090693600 | 41100 | 41100 | 41150 | 41100 | 69 |
| 292 | 20250221 | 142800 | 4087857450 | 41100 | 41100 | 41100 | 41100 | 1118 |
| 293 | 20250221 | 142700 | 4041907650 | 41100 | 41100 | 41100 | 41100 | 81 |
| 294 | 20250221 | 142600 | 4038578550 | 41100 | 41150 | 41150 | 41100 | 188 |
| 295 | 20250221 | 142500 | 4030844000 | 41150 | 41150 | 41150 | 41150 | 74 |
| 296 | 20250221 | 142400 | 4027798900 | 41150 | 41150 | 41150 | 41150 | 26 |
| 297 | 20250221 | 142300 | 4026729000 | 41150 | 41150 | 41150 | 41150 | 3 |
| 298 | 20250221 | 142200 | 4026605550 | 41100 | 41100 | 41100 | 41100 | 34 |
| 299 | 20250221 | 142100 | 4025208150 | 41150 | 41150 | 41150 | 41100 | 57 |
| 300 | 20250221 | 142000 | 4022865350 | 41150 | 41150 | 41150 | 41150 | 12 |
| 301 | 20250221 | 141900 | 4022371550 | 41150 | 41150 | 41150 | 41150 | 14 |
| 302 | 20250221 | 141800 | 4021795450 | 41100 | 41100 | 41100 | 41100 | 78 |
| 303 | 20250221 | 141700 | 4018589650 | 41050 | 41100 | 41100 | 41050 | 72 |
| 304 | 20250221 | 141600 | 4015631100 | 41150 | 41050 | 41150 | 41050 | 94 |
| 305 | 20250221 | 141500 | 4011768900 | 41100 | 41100 | 41100 | 41100 | 22 |
| 306 | 20250221 | 141400 | 4010864700 | 41100 | 41050 | 41100 | 41050 | 22 |
| 307 | 20250221 | 141300 | 4009960550 | 41050 | 41050 | 41050 | 41050 | 47 |
| 308 | 20250221 | 141200 | 4008031200 | 41000 | 41050 | 41100 | 41000 | 225 |
| 309 | 20250221 | 141100 | 3998795650 | 41050 | 41100 | 41100 | 41050 | 76 |
| 310 | 20250221 | 141000 | 3995675800 | 41050 | 41050 | 41050 | 41050 | 695 |
| 311 | 20250221 | 140900 | 3967146050 | 41050 | 41050 | 41050 | 41050 | 36 |
| 312 | 20250221 | 140800 | 3965668250 | 41050 | 41050 | 41050 | 41050 | 2105 |
| 313 | 20250221 | 140700 | 3879258000 | 41000 | 41100 | 41100 | 41000 | 320 |
| 314 | 20250221 | 140600 | 3866120600 | 41100 | 41100 | 41100 | 41100 | 62 |
| 315 | 20250221 | 140500 | 3863572400 | 41150 | 41150 | 41150 | 41050 | 112 |
| 316 | 20250221 | 140400 | 3858970750 | 41150 | 41150 | 41150 | 41150 | 12 |
| 317 | 20250221 | 140300 | 3858476950 | 41150 | 41150 | 41150 | 41050 | 30 |
| 318 | 20250221 | 140200 | 3857244100 | 41150 | 41100 | 41150 | 41100 | 193 |
| 319 | 20250221 | 140100 | 3849306800 | 41100 | 41050 | 41100 | 41050 | 434 |
| 320 | 20250221 | 140000 | 3831476400 | 41050 | 41050 | 41050 | 41050 | 293 |
| 321 | 20250221 | 135900 | 3819448750 | 41050 | 41100 | 41100 | 41050 | 132 |
| 322 | 20250221 | 135800 | 3814026050 | 41050 | 41100 | 41100 | 41050 | 115 |
| 323 | 20250221 | 135700 | 3809303550 | 41050 | 41100 | 41100 | 41050 | 3064 |
| 324 | 20250221 | 135600 | 3683505100 | 41150 | 41150 | 41150 | 41100 | 1126 |
| 325 | 20250221 | 135500 | 3637222500 | 41200 | 41150 | 41200 | 41150 | 109 |
| 326 | 20250221 | 135400 | 3632736950 | 41150 | 41150 | 41150 | 41150 | 35 |
| 327 | 20250221 | 135300 | 3631296700 | 41150 | 41150 | 41150 | 41150 | 250 |
| 328 | 20250221 | 135200 | 3621009200 | 41150 | 41150 | 41150 | 41150 | 23 |
| 329 | 20250221 | 135100 | 3620062750 | 41150 | 41150 | 41150 | 41150 | 72 |
| 330 | 20250221 | 135000 | 3617099950 | 41150 | 41150 | 41200 | 41150 | 106 |
| 331 | 20250221 | 134900 | 3612738000 | 41150 | 41150 | 41150 | 41150 | 5 |
| 332 | 20250221 | 134800 | 3612532250 | 41150 | 41200 | 41200 | 41150 | 146 |
| 333 | 20250221 | 134700 | 3606523350 | 41200 | 41200 | 41200 | 41200 | 1 |
| 334 | 20250221 | 134600 | 3606482150 | 41100 | 41150 | 41150 | 41100 | 290 |
| 335 | 20250221 | 134500 | 3594552000 | 41100 | 41150 | 41150 | 41100 | 216 |
| 336 | 20250221 | 134400 | 3585664050 | 41150 | 41150 | 41150 | 41150 | 40 |
| 337 | 20250221 | 134300 | 3584018050 | 41150 | 41150 | 41150 | 41150 | 32 |
| 338 | 20250221 | 134200 | 3582701250 | 41200 | 41150 | 41200 | 41150 | 828 |
| 339 | 20250221 | 134100 | 3548628700 | 41150 | 41150 | 41150 | 41100 | 14 |
| 340 | 20250221 | 134000 | 3548052800 | 41150 | 41150 | 41150 | 41100 | 29 |
| 341 | 20250221 | 133900 | 3546860450 | 41150 | 41150 | 41150 | 41150 | 10 |
| 342 | 20250221 | 133800 | 3546448950 | 41150 | 41150 | 41150 | 41150 | 120 |
| 343 | 20250221 | 133700 | 3541510950 | 41150 | 41100 | 41150 | 41100 | 111 |
| 344 | 20250221 | 133600 | 3536947550 | 41150 | 41100 | 41150 | 41100 | 10 |
| 345 | 20250221 | 133500 | 3536536300 | 41100 | 41150 | 41150 | 41100 | 63 |
| 346 | 20250221 | 133400 | 3533945000 | 41150 | 41100 | 41150 | 41100 | 600 |
| 347 | 20250221 | 133300 | 3509284850 | 41100 | 41100 | 41100 | 41100 | 332 |
| 348 | 20250221 | 133200 | 3495639650 | 41100 | 41150 | 41150 | 41100 | 79 |
| 349 | 20250221 | 133100 | 3492390700 | 41150 | 41150 | 41200 | 41150 | 156 |
| 350 | 20250221 | 133000 | 3485970950 | 41200 | 41200 | 41200 | 41150 | 357 |
| 351 | 20250221 | 132900 | 3471267650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 352 | 20250221 | 132800 | 3471267650 | 41200 | 41150 | 41200 | 41150 | 13 |
| 353 | 20250221 | 132700 | 3470732650 | 41150 | 41150 | 41150 | 41150 | 917 |
| 354 | 20250221 | 132600 | 3432998100 | 41150 | 41150 | 41150 | 41150 | 58 |
| 355 | 20250221 | 132500 | 3430611400 | 41150 | 41150 | 41150 | 41150 | 500 |
| 356 | 20250221 | 132400 | 3410036400 | 41150 | 41250 | 41250 | 41150 | 300 |
| 357 | 20250221 | 132300 | 3397677950 | 41200 | 41200 | 41200 | 41200 | 8 |
| 358 | 20250221 | 132200 | 3397348350 | 41250 | 41200 | 41250 | 41200 | 113 |
| 359 | 20250221 | 132100 | 3392691200 | 41200 | 41200 | 41200 | 41200 | 55 |
| 360 | 20250221 | 132000 | 3390425200 | 41200 | 41200 | 41200 | 41200 | 53 |
| 361 | 20250221 | 131900 | 3388241600 | 41200 | 41200 | 41200 | 41200 | 89 |
| 362 | 20250221 | 131800 | 3384574800 | 41200 | 41200 | 41200 | 41200 | 81 |
| 363 | 20250221 | 131700 | 3381237600 | 41200 | 41200 | 41200 | 41200 | 88 |
| 364 | 20250221 | 131600 | 3377612000 | 41200 | 41200 | 41200 | 41200 | 10 |
| 365 | 20250221 | 131500 | 3377200000 | 41200 | 41200 | 41200 | 41200 | 36 |
| 366 | 20250221 | 131400 | 3375716800 | 41200 | 41250 | 41250 | 41200 | 283 |
| 367 | 20250221 | 131300 | 3364056400 | 41200 | 41200 | 41200 | 41200 | 78 |
| 368 | 20250221 | 131200 | 3360842800 | 41200 | 41200 | 41200 | 41200 | 63 |
| 369 | 20250221 | 131100 | 3358247200 | 41200 | 41200 | 41200 | 41200 | 233 |
| 370 | 20250221 | 131000 | 3348647600 | 41200 | 41200 | 41250 | 41200 | 150 |
| 371 | 20250221 | 130900 | 3342467450 | 41200 | 41250 | 41250 | 41200 | 684 |
| 372 | 20250221 | 130800 | 3314286550 | 41250 | 41250 | 41250 | 41250 | 25 |
| 373 | 20250221 | 130700 | 3313255300 | 41250 | 41200 | 41250 | 41200 | 41 |
| 374 | 20250221 | 130600 | 3311565900 | 41250 | 41250 | 41250 | 41250 | 116 |
| 375 | 20250221 | 130500 | 3306780900 | 41250 | 41250 | 41250 | 41250 | 1 |
| 376 | 20250221 | 130400 | 3306739650 | 41200 | 41200 | 41200 | 41200 | 7 |
| 377 | 20250221 | 130300 | 3306451250 | 41200 | 41200 | 41200 | 41200 | 25 |
| 378 | 20250221 | 130200 | 3305421250 | 41250 | 41250 | 41250 | 41250 | 4 |
| 379 | 20250221 | 130100 | 3305256250 | 41200 | 41200 | 41200 | 41200 | 107 |
| 380 | 20250221 | 130000 | 3300847850 | 41200 | 41250 | 41250 | 41200 | 11 |
| 381 | 20250221 | 125900 | 3300394600 | 41200 | 41200 | 41200 | 41200 | 100 |
| 382 | 20250221 | 125800 | 3296274600 | 41200 | 41200 | 41250 | 41200 | 47 |
| 383 | 20250221 | 125700 | 3294337650 | 41200 | 41200 | 41200 | 41200 | 881 |
| 384 | 20250221 | 125600 | 3258040450 | 41200 | 41150 | 41200 | 41150 | 177 |
| 385 | 20250221 | 125500 | 3250753650 | 41150 | 41150 | 41150 | 41150 | 50 |
| 386 | 20250221 | 125400 | 3248696150 | 41200 | 41200 | 41200 | 41150 | 54 |
| 387 | 20250221 | 125300 | 3246471850 | 41150 | 41150 | 41200 | 41150 | 807 |
| 388 | 20250221 | 125200 | 3213227750 | 41150 | 41150 | 41150 | 41150 | 12 |
| 389 | 20250221 | 125100 | 3212733950 | 41150 | 41200 | 41200 | 41150 | 127 |
| 390 | 20250221 | 125000 | 3207504100 | 41200 | 41200 | 41200 | 41200 | 24 |
| 391 | 20250221 | 124900 | 3206515300 | 41150 | 41150 | 41200 | 41150 | 154 |
| 392 | 20250221 | 124800 | 3200178150 | 41150 | 41150 | 41150 | 41150 | 3 |
| 393 | 20250221 | 124700 | 3200054700 | 41150 | 41150 | 41150 | 41150 | 1303 |
| 394 | 20250221 | 124600 | 3146436250 | 41150 | 41150 | 41200 | 41150 | 44 |
| 395 | 20250221 | 124500 | 3144625550 | 41200 | 41200 | 41200 | 41200 | 15 |
| 396 | 20250221 | 124400 | 3144007550 | 41200 | 41200 | 41250 | 41150 | 413 |
| 397 | 20250221 | 124300 | 3126992150 | 41200 | 41200 | 41200 | 41200 | 61 |
| 398 | 20250221 | 124200 | 3124478950 | 41200 | 41150 | 41200 | 41150 | 667 |
| 399 | 20250221 | 124100 | 3096999400 | 41150 | 41150 | 41150 | 41150 | 25 |
| 400 | 20250221 | 124000 | 3095970650 | 41200 | 41200 | 41200 | 41200 | 1 |
| 401 | 20250221 | 123900 | 3095929450 | 41200 | 41200 | 41200 | 41200 | 7 |
| 402 | 20250221 | 123800 | 3095641050 | 41150 | 41150 | 41200 | 41150 | 189 |
| 403 | 20250221 | 123700 | 3087863450 | 41200 | 41150 | 41200 | 41150 | 95 |
| 404 | 20250221 | 123600 | 3083953000 | 41200 | 41150 | 41200 | 41150 | 187 |
| 405 | 20250221 | 123500 | 3076257850 | 41200 | 41200 | 41200 | 41200 | 347 |
| 406 | 20250221 | 123400 | 3061961450 | 41250 | 41200 | 41250 | 41200 | 18 |
| 407 | 20250221 | 123300 | 3061219050 | 41250 | 41250 | 41250 | 41250 | 95 |
| 408 | 20250221 | 123200 | 3057300300 | 41250 | 41200 | 41250 | 41200 | 374 |
| 409 | 20250221 | 123100 | 3041891450 | 41200 | 41200 | 41200 | 41200 | 0 |
| 410 | 20250221 | 123000 | 3041891450 | 41200 | 41200 | 41200 | 41200 | 2 |
| 411 | 20250221 | 122900 | 3041809050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 412 | 20250221 | 122800 | 3041809050 | 41200 | 41200 | 41200 | 41200 | 70 |
| 413 | 20250221 | 122700 | 3038925050 | 41200 | 41200 | 41200 | 41200 | 89 |
| 414 | 20250221 | 122600 | 3035258250 | 41200 | 41200 | 41200 | 41150 | 56 |
| 415 | 20250221 | 122500 | 3032951800 | 41200 | 41250 | 41250 | 41200 | 35 |
| 416 | 20250221 | 122400 | 3031509550 | 41200 | 41200 | 41200 | 41200 | 373 |
| 417 | 20250221 | 122300 | 3016141950 | 41200 | 41200 | 41200 | 41200 | 8 |
| 418 | 20250221 | 122200 | 3015812350 | 41200 | 41200 | 41200 | 41200 | 2 |
| 419 | 20250221 | 122100 | 3015729950 | 41200 | 41200 | 41200 | 41200 | 3 |
| 420 | 20250221 | 122000 | 3015606350 | 41200 | 41150 | 41200 | 41150 | 102 |
| 421 | 20250221 | 121900 | 3011404100 | 41200 | 41200 | 41200 | 41200 | 12 |
| 422 | 20250221 | 121800 | 3010909700 | 41200 | 41200 | 41200 | 41200 | 2 |
| 423 | 20250221 | 121700 | 3010827300 | 41150 | 41200 | 41200 | 41150 | 53 |
| 424 | 20250221 | 121600 | 3008646100 | 41200 | 41200 | 41200 | 41200 | 15 |
| 425 | 20250221 | 121500 | 3008028100 | 41200 | 41150 | 41200 | 41150 | 6 |
| 426 | 20250221 | 121400 | 3007780950 | 41150 | 41200 | 41200 | 41150 | 250 |
| 427 | 20250221 | 121300 | 2997482450 | 41200 | 41250 | 41250 | 41200 | 155 |
| 428 | 20250221 | 121200 | 2991096350 | 41200 | 41200 | 41200 | 41200 | 50 |
| 429 | 20250221 | 121100 | 2989036350 | 41200 | 41200 | 41200 | 41200 | 0 |
| 430 | 20250221 | 121000 | 2989036350 | 41200 | 41200 | 41200 | 41200 | 501 |
| 431 | 20250221 | 120900 | 2968395150 | 41200 | 41200 | 41200 | 41200 | 2 |
| 432 | 20250221 | 120800 | 2968312750 | 41200 | 41200 | 41200 | 41150 | 58 |
| 433 | 20250221 | 120700 | 2965923400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 434 | 20250221 | 120600 | 2965923400 | 41250 | 41250 | 41250 | 41150 | 210 |
| 435 | 20250221 | 120500 | 2957273200 | 41250 | 41200 | 41250 | 41200 | 29 |
| 436 | 20250221 | 120400 | 2956078150 | 41250 | 41200 | 41250 | 41200 | 15 |
| 437 | 20250221 | 120300 | 2955459650 | 41200 | 41250 | 41250 | 41200 | 56 |
| 438 | 20250221 | 120200 | 2953152400 | 41250 | 41250 | 41250 | 41250 | 2 |
| 439 | 20250221 | 120100 | 2953069900 | 41250 | 41250 | 41250 | 41250 | 64 |
| 440 | 20250221 | 120000 | 2950429900 | 41250 | 41250 | 41250 | 41250 | 0 |
| 441 | 20250221 | 115900 | 2950429900 | 41250 | 41200 | 41250 | 41200 | 30 |
| 442 | 20250221 | 115800 | 2949193850 | 41200 | 41200 | 41200 | 41200 | 79 |
| 443 | 20250221 | 115700 | 2945939050 | 41200 | 41200 | 41200 | 41200 | 34 |
| 444 | 20250221 | 115600 | 2944538250 | 41250 | 41250 | 41250 | 41250 | 6 |
| 445 | 20250221 | 115500 | 2944290750 | 41250 | 41150 | 41250 | 41150 | 14 |
| 446 | 20250221 | 115400 | 2943714550 | 41150 | 41300 | 41300 | 41150 | 1247 |
| 447 | 20250221 | 115300 | 2892337600 | 41300 | 41300 | 41300 | 41300 | 2 |
| 448 | 20250221 | 115200 | 2892255000 | 41250 | 41250 | 41250 | 41250 | 193 |
| 449 | 20250221 | 115100 | 2884293750 | 41200 | 41250 | 41250 | 41200 | 134 |
| 450 | 20250221 | 115000 | 2878768950 | 41250 | 41250 | 41300 | 41250 | 164 |
| 451 | 20250221 | 114900 | 2872003700 | 41250 | 41300 | 41300 | 41250 | 164 |
| 452 | 20250221 | 114800 | 2865238500 | 41250 | 41250 | 41250 | 41250 | 79 |
| 453 | 20250221 | 114700 | 2861979750 | 41250 | 41250 | 41250 | 41250 | 195 |
| 454 | 20250221 | 114600 | 2853936000 | 41250 | 41200 | 41250 | 41200 | 30 |
| 455 | 20250221 | 114500 | 2852699500 | 41200 | 41250 | 41250 | 41200 | 25 |
| 456 | 20250221 | 114400 | 2851669350 | 41250 | 41250 | 41250 | 41200 | 45 |
| 457 | 20250221 | 114300 | 2849814250 | 41200 | 41200 | 41200 | 41200 | 3 |
| 458 | 20250221 | 114200 | 2849690650 | 41200 | 41200 | 41200 | 41200 | 1 |
| 459 | 20250221 | 114100 | 2849649450 | 41250 | 41250 | 41250 | 41250 | 5 |
| 460 | 20250221 | 114000 | 2849443200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 461 | 20250221 | 113900 | 2849443200 | 41200 | 41200 | 41200 | 41200 | 3 |
| 462 | 20250221 | 113800 | 2849319600 | 41200 | 41200 | 41200 | 41150 | 90 |
| 463 | 20250221 | 113700 | 2845614600 | 41200 | 41200 | 41200 | 41200 | 25 |
| 464 | 20250221 | 113600 | 2844584600 | 41150 | 41150 | 41200 | 41150 | 48 |
| 465 | 20250221 | 113500 | 2842608950 | 41150 | 41200 | 41200 | 41150 | 1361 |
| 466 | 20250221 | 113400 | 2786543500 | 41200 | 41250 | 41250 | 41200 | 161 |
| 467 | 20250221 | 113300 | 2779903600 | 41250 | 41200 | 41250 | 41200 | 176 |
| 468 | 20250221 | 113200 | 2772651900 | 41200 | 41200 | 41200 | 41200 | 295 |
| 469 | 20250221 | 113100 | 2760497900 | 41200 | 41150 | 41200 | 41150 | 123 |
| 470 | 20250221 | 113000 | 2755433500 | 41150 | 41150 | 41150 | 41150 | 134 |
| 471 | 20250221 | 112900 | 2749919400 | 41150 | 41150 | 41150 | 41150 | 111 |
| 472 | 20250221 | 112800 | 2745351750 | 41150 | 41200 | 41200 | 41150 | 11 |
| 473 | 20250221 | 112700 | 2744899050 | 41200 | 41200 | 41200 | 41200 | 79 |
| 474 | 20250221 | 112600 | 2741644250 | 41200 | 41200 | 41200 | 41200 | 32 |
| 475 | 20250221 | 112500 | 2740325850 | 41150 | 41200 | 41200 | 41150 | 56 |
| 476 | 20250221 | 112400 | 2738018750 | 41200 | 41200 | 41200 | 41200 | 110 |
| 477 | 20250221 | 112300 | 2733486750 | 41200 | 41150 | 41200 | 41150 | 5 |
| 478 | 20250221 | 112200 | 2733280900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 479 | 20250221 | 112100 | 2733280900 | 41150 | 41200 | 41200 | 41150 | 891 |
| 480 | 20250221 | 112000 | 2696610500 | 41200 | 41200 | 41200 | 41200 | 108 |
| 481 | 20250221 | 111900 | 2692160900 | 41200 | 41200 | 41200 | 41200 | 53 |
| 482 | 20250221 | 111800 | 2689977300 | 41150 | 41200 | 41200 | 41150 | 569 |
| 483 | 20250221 | 111700 | 2666562400 | 41200 | 41250 | 41250 | 41200 | 1423 |
| 484 | 20250221 | 111600 | 2607934350 | 41250 | 41250 | 41250 | 41250 | 49 |
| 485 | 20250221 | 111500 | 2605913100 | 41300 | 41250 | 41300 | 41250 | 232 |
| 486 | 20250221 | 111400 | 2596343050 | 41300 | 41200 | 41300 | 41200 | 11 |
| 487 | 20250221 | 111300 | 2595889750 | 41250 | 41250 | 41300 | 41250 | 2294 |
| 488 | 20250221 | 111200 | 2501261000 | 41350 | 41350 | 41350 | 41300 | 85 |
| 489 | 20250221 | 111100 | 2497749400 | 41350 | 41300 | 41350 | 41300 | 196 |
| 490 | 20250221 | 111000 | 2489653500 | 41300 | 41350 | 41350 | 41300 | 4 |
| 491 | 20250221 | 110900 | 2489488150 | 41350 | 41350 | 41350 | 41350 | 4 |
| 492 | 20250221 | 110800 | 2489322750 | 41350 | 41350 | 41350 | 41350 | 10 |
| 493 | 20250221 | 110700 | 2488909250 | 41300 | 41300 | 41300 | 41300 | 67 |
| 494 | 20250221 | 110600 | 2486142150 | 41300 | 41300 | 41300 | 41300 | 336 |
| 495 | 20250221 | 110500 | 2472265350 | 41250 | 41250 | 41300 | 41250 | 437 |
| 496 | 20250221 | 110400 | 2454238250 | 41250 | 41300 | 41300 | 41250 | 311 |
| 497 | 20250221 | 110300 | 2441406150 | 41300 | 41300 | 41300 | 41300 | 9 |
| 498 | 20250221 | 110200 | 2441034450 | 41300 | 41300 | 41300 | 41300 | 196 |
| 499 | 20250221 | 110100 | 2432939650 | 41300 | 41400 | 41400 | 41300 | 60 |
| 500 | 20250221 | 110000 | 2430458650 | 41300 | 41450 | 41450 | 41300 | 1129 |
| 501 | 20250221 | 105900 | 2383741350 | 41400 | 41450 | 41450 | 41400 | 535 |
| 502 | 20250221 | 105800 | 2361591200 | 41450 | 41450 | 41450 | 41450 | 253 |
| 503 | 20250221 | 105700 | 2351104350 | 41450 | 41450 | 41500 | 41450 | 41 |
| 504 | 20250221 | 105600 | 2349403900 | 41450 | 41500 | 41500 | 41450 | 341 |
| 505 | 20250221 | 105500 | 2335253150 | 41500 | 41500 | 41500 | 41400 | 167 |
| 506 | 20250221 | 105400 | 2328328400 | 41500 | 41450 | 41500 | 41450 | 236 |
| 507 | 20250221 | 105300 | 2318541700 | 41450 | 41400 | 41500 | 41400 | 111 |
| 508 | 20250221 | 105200 | 2313935850 | 41400 | 41450 | 41450 | 41400 | 13 |
| 509 | 20250221 | 105100 | 2313397350 | 41400 | 41450 | 41500 | 41400 | 376 |
| 510 | 20250221 | 105000 | 2297816250 | 41450 | 41450 | 41450 | 41450 | 543 |
| 511 | 20250221 | 104900 | 2275308900 | 41450 | 41500 | 41500 | 41450 | 185 |
| 512 | 20250221 | 104800 | 2267631500 | 41500 | 41500 | 41500 | 41500 | 421 |
| 513 | 20250221 | 104700 | 2250160000 | 41500 | 41500 | 41500 | 41450 | 324 |
| 514 | 20250221 | 104600 | 2236714250 | 41500 | 41450 | 41500 | 41450 | 321 |
| 515 | 20250221 | 104500 | 2223393350 | 41450 | 41400 | 41450 | 41400 | 1067 |
| 516 | 20250221 | 104400 | 2179178200 | 41400 | 41350 | 41400 | 41350 | 834 |
| 517 | 20250221 | 104300 | 2144660750 | 41300 | 41300 | 41300 | 41300 | 6 |
| 518 | 20250221 | 104200 | 2144412950 | 41300 | 41350 | 41350 | 41300 | 116 |
| 519 | 20250221 | 104100 | 2139620950 | 41350 | 41350 | 41350 | 41350 | 101 |
| 520 | 20250221 | 104000 | 2135444600 | 41350 | 41350 | 41350 | 41350 | 220 |
| 521 | 20250221 | 103900 | 2126347600 | 41350 | 41350 | 41350 | 41350 | 2 |
| 522 | 20250221 | 103800 | 2126264900 | 41350 | 41250 | 41350 | 41250 | 1318 |
| 523 | 20250221 | 103700 | 2071831750 | 41200 | 41200 | 41200 | 41200 | 10 |
| 524 | 20250221 | 103600 | 2071419750 | 41150 | 41200 | 41250 | 41150 | 44 |
| 525 | 20250221 | 103500 | 2069606950 | 41200 | 41250 | 41250 | 41200 | 816 |
| 526 | 20250221 | 103400 | 2035987450 | 41250 | 41250 | 41250 | 41200 | 115 |
| 527 | 20250221 | 103300 | 2031244050 | 41200 | 41300 | 41300 | 41200 | 1117 |
| 528 | 20250221 | 103200 | 1985171150 | 41300 | 41250 | 41300 | 41250 | 141 |
| 529 | 20250221 | 103100 | 1979349100 | 41250 | 41300 | 41300 | 41250 | 100 |
| 530 | 20250221 | 103000 | 1975220050 | 41250 | 41250 | 41250 | 41250 | 24 |
| 531 | 20250221 | 102900 | 1974230050 | 41250 | 41300 | 41300 | 41250 | 275 |
| 532 | 20250221 | 102800 | 1962882500 | 41250 | 41300 | 41300 | 41250 | 715 |
| 533 | 20250221 | 102700 | 1933373750 | 41300 | 41250 | 41300 | 41250 | 174 |
| 534 | 20250221 | 102600 | 1926193000 | 41250 | 41250 | 41250 | 41250 | 118 |
| 535 | 20250221 | 102500 | 1921325500 | 41300 | 41300 | 41300 | 41300 | 63 |
| 536 | 20250221 | 102400 | 1918723600 | 41300 | 41300 | 41300 | 41250 | 130 |
| 537 | 20250221 | 102300 | 1913356800 | 41250 | 41300 | 41300 | 41250 | 25 |
| 538 | 20250221 | 102200 | 1912325300 | 41250 | 41250 | 41300 | 41250 | 146 |
| 539 | 20250221 | 102100 | 1906302700 | 41300 | 41300 | 41350 | 41300 | 117 |
| 540 | 20250221 | 102000 | 1901470450 | 41300 | 41350 | 41350 | 41300 | 160 |
| 541 | 20250221 | 101900 | 1894862150 | 41300 | 41350 | 41350 | 41300 | 218 |
| 542 | 20250221 | 101800 | 1885853700 | 41300 | 41350 | 41350 | 41300 | 282 |
| 543 | 20250221 | 101700 | 1874201450 | 41350 | 41350 | 41350 | 41300 | 127 |
| 544 | 20250221 | 101600 | 1868955600 | 41300 | 41250 | 41300 | 41250 | 384 |
| 545 | 20250221 | 101500 | 1853101500 | 41250 | 41250 | 41250 | 41250 | 37 |
| 546 | 20250221 | 101400 | 1851575250 | 41250 | 41250 | 41250 | 41250 | 10 |
| 547 | 20250221 | 101300 | 1851162750 | 41250 | 41250 | 41250 | 41250 | 119 |
| 548 | 20250221 | 101200 | 1846254000 | 41250 | 41200 | 41250 | 41200 | 273 |
| 549 | 20250221 | 101100 | 1834995850 | 41250 | 41200 | 41250 | 41200 | 285 |
| 550 | 20250221 | 101000 | 1823253800 | 41200 | 41250 | 41250 | 41200 | 1358 |
| 551 | 20250221 | 100900 | 1767269450 | 41250 | 41300 | 41300 | 41250 | 645 |
| 552 | 20250221 | 100800 | 1740662950 | 41250 | 41250 | 41250 | 41200 | 612 |
| 553 | 20250221 | 100700 | 1715427100 | 41250 | 41300 | 41300 | 41250 | 167 |
| 554 | 20250221 | 100600 | 1708536200 | 41300 | 41250 | 41300 | 41250 | 612 |
| 555 | 20250221 | 100500 | 1683266300 | 41250 | 41250 | 41250 | 41250 | 123 |
| 556 | 20250221 | 100400 | 1678192550 | 41200 | 41250 | 41250 | 41200 | 579 |
| 557 | 20250221 | 100300 | 1654336950 | 41200 | 41200 | 41250 | 41200 | 38 |
| 558 | 20250221 | 100200 | 1652771300 | 41200 | 41250 | 41300 | 41200 | 417 |
| 559 | 20250221 | 100100 | 1635570500 | 41200 | 41150 | 41200 | 41100 | 680 |
| 560 | 20250221 | 100000 | 1607561900 | 41150 | 41150 | 41150 | 41050 | 332 |
| 561 | 20250221 | 095900 | 1593926600 | 41150 | 41150 | 41150 | 41100 | 552 |
| 562 | 20250221 | 095800 | 1571234300 | 41150 | 41200 | 41200 | 41150 | 7 |
| 563 | 20250221 | 095700 | 1570946000 | 41200 | 41200 | 41200 | 41200 | 304 |
| 564 | 20250221 | 095600 | 1558421200 | 41200 | 41200 | 41200 | 41200 | 71 |
| 565 | 20250221 | 095500 | 1555496000 | 41150 | 41200 | 41200 | 41150 | 127 |
| 566 | 20250221 | 095400 | 1550268800 | 41200 | 41150 | 41200 | 41150 | 129 |
| 567 | 20250221 | 095300 | 1544956500 | 41100 | 41200 | 41200 | 41100 | 435 |
| 568 | 20250221 | 095200 | 1527044000 | 41150 | 41150 | 41150 | 41100 | 224 |
| 569 | 20250221 | 095100 | 1517827450 | 41150 | 41150 | 41150 | 41100 | 90 |
| 570 | 20250221 | 095000 | 1514126550 | 41100 | 41050 | 41100 | 41050 | 134 |
| 571 | 20250221 | 094900 | 1508625300 | 41050 | 41000 | 41150 | 41000 | 1290 |
| 572 | 20250221 | 094800 | 1455675200 | 41050 | 41050 | 41050 | 41000 | 142 |
| 573 | 20250221 | 094700 | 1449850900 | 41050 | 41000 | 41050 | 41000 | 51 |
| 574 | 20250221 | 094600 | 1447759050 | 41000 | 41000 | 41050 | 41000 | 377 |
| 575 | 20250221 | 094500 | 1432301800 | 40950 | 41000 | 41000 | 40950 | 233 |
| 576 | 20250221 | 094400 | 1422758700 | 41000 | 40950 | 41000 | 40950 | 156 |
| 577 | 20250221 | 094300 | 1416365250 | 41000 | 40950 | 41000 | 40950 | 439 |
| 578 | 20250221 | 094200 | 1398387950 | 40950 | 40900 | 40950 | 40900 | 489 |
| 579 | 20250221 | 094100 | 1378365400 | 40900 | 41000 | 41000 | 40900 | 821 |
| 580 | 20250221 | 094000 | 1344755750 | 40950 | 41050 | 41050 | 40950 | 856 |
| 581 | 20250221 | 093900 | 1309662400 | 41000 | 41050 | 41050 | 41000 | 856 |
| 582 | 20250221 | 093800 | 1274551250 | 41050 | 41050 | 41150 | 41050 | 90 |
| 583 | 20250221 | 093700 | 1270855950 | 41050 | 41200 | 41200 | 41050 | 363 |
| 584 | 20250221 | 093600 | 1255948450 | 41250 | 41300 | 41300 | 41150 | 426 |
| 585 | 20250221 | 093500 | 1238391000 | 41300 | 41300 | 41300 | 41250 | 126 |
| 586 | 20250221 | 093400 | 1233187950 | 41300 | 41250 | 41350 | 41250 | 615 |
| 587 | 20250221 | 093300 | 1207790900 | 41300 | 41050 | 41300 | 41050 | 433 |
| 588 | 20250221 | 093200 | 1189929900 | 41000 | 41200 | 41250 | 41000 | 1030 |
| 589 | 20250221 | 093100 | 1147594250 | 41200 | 41200 | 41250 | 41200 | 290 |
| 590 | 20250221 | 093000 | 1135646000 | 41200 | 41250 | 41250 | 41200 | 687 |
| 591 | 20250221 | 092900 | 1107325650 | 41250 | 41250 | 41250 | 41250 | 134 |
| 592 | 20250221 | 092800 | 1101798150 | 41250 | 41250 | 41250 | 41250 | 36 |
| 593 | 20250221 | 092700 | 1100313150 | 41250 | 41250 | 41300 | 41250 | 471 |
| 594 | 20250221 | 092600 | 1080882800 | 41250 | 41250 | 41300 | 41250 | 579 |
| 595 | 20250221 | 092500 | 1056990050 | 41200 | 41150 | 41250 | 41150 | 489 |
| 596 | 20250221 | 092400 | 1036845250 | 41200 | 41250 | 41250 | 41150 | 101 |
| 597 | 20250221 | 092300 | 1032687050 | 41250 | 41000 | 41250 | 40950 | 1329 |
| 598 | 20250221 | 092200 | 978005050 | 41050 | 40950 | 41100 | 40900 | 2482 |
| 599 | 20250221 | 092100 | 876242750 | 41000 | 41050 | 41050 | 40950 | 2934 |
| 600 | 20250221 | 092000 | 755977100 | 41050 | 41050 | 41050 | 41000 | 807 |
| 601 | 20250221 | 091900 | 722854500 | 41050 | 41050 | 41050 | 41000 | 176 |
| 602 | 20250221 | 091800 | 715631150 | 41050 | 41100 | 41100 | 41050 | 1043 |
| 603 | 20250221 | 091700 | 672811200 | 41100 | 41100 | 41100 | 41050 | 113 |
| 604 | 20250221 | 091600 | 668168900 | 41050 | 41150 | 41150 | 41050 | 1810 |
| 605 | 20250221 | 091500 | 593808150 | 41100 | 41250 | 41250 | 41100 | 1285 |
| 606 | 20250221 | 091400 | 540972200 | 41250 | 41250 | 41250 | 41150 | 857 |
| 607 | 20250221 | 091300 | 505671900 | 41250 | 41250 | 41250 | 41200 | 270 |
| 608 | 20250221 | 091200 | 494547700 | 41200 | 41250 | 41250 | 41200 | 277 |
| 609 | 20250221 | 091100 | 483135000 | 41250 | 41150 | 41250 | 41150 | 235 |
| 610 | 20250221 | 091000 | 473462200 | 41150 | 41250 | 41300 | 41150 | 889 |
| 611 | 20250221 | 090900 | 436860050 | 41300 | 41250 | 41300 | 41250 | 390 |
| 612 | 20250221 | 090800 | 420757400 | 41250 | 41250 | 41350 | 41250 | 670 |
| 613 | 20250221 | 090700 | 393100000 | 41250 | 41300 | 41300 | 41250 | 642 |
| 614 | 20250221 | 090600 | 366605500 | 41300 | 41150 | 41300 | 41100 | 943 |
| 615 | 20250221 | 090500 | 327790000 | 41100 | 41150 | 41200 | 41100 | 739 |
| 616 | 20250221 | 090400 | 297398550 | 41150 | 41200 | 41300 | 41150 | 490 |
| 617 | 20250221 | 090300 | 277226750 | 41200 | 41350 | 41350 | 41150 | 1419 |
| 618 | 20250221 | 090200 | 218662900 | 41350 | 41200 | 41450 | 41150 | 1305 |
| 619 | 20250221 | 090100 | 164841850 | 41200 | 41150 | 41200 | 41100 | 1068 |
| 620 | 20250221 | 090000 | 120876250 | 41150 | 41200 | 41200 | 41150 | 2423 |